590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,184700,493365490,8110,8110,8110,8110,1808
|
|
20250120,184600,493365490,8110,8110,8110,8110,0
|
|
20250120,184500,493365490,8110,8110,8110,8110,0
|
|
20250120,184400,493365490,8110,8110,8110,8110,0
|
|
20250120,184300,493365490,8110,8110,8110,8110,0
|
|
20250120,184200,493365490,8110,8110,8110,8110,0
|
|
20250120,184100,493365490,8110,8110,8110,8110,0
|
|
20250120,184000,493365490,8110,8110,8110,8110,0
|
|
20250120,183900,493365490,8110,8110,8110,8110,0
|
|
20250120,183800,493365490,8110,8110,8110,8110,0
|
|
20250120,183700,493365490,8110,8110,8110,8110,0
|
|
20250120,183600,493365490,8110,8110,8110,8110,0
|
|
20250120,183500,493365490,8110,8110,8110,8110,0
|
|
20250120,183400,493365490,8110,8110,8110,8110,0
|
|
20250120,183300,493365490,8110,8110,8110,8110,0
|
|
20250120,183200,493365490,8110,8110,8110,8110,0
|
|
20250120,183100,493365490,8110,8110,8110,8110,0
|
|
20250120,183000,493365490,8110,8110,8110,8110,0
|
|
20250120,182900,493365490,8110,8110,8110,8110,0
|
|
20250120,182800,493365490,8110,8110,8110,8110,0
|
|
20250120,182700,493365490,8110,8110,8110,8110,0
|
|
20250120,182600,493365490,8110,8110,8110,8110,0
|
|
20250120,182500,493365490,8110,8110,8110,8110,0
|
|
20250120,182400,493365490,8110,8110,8110,8110,0
|
|
20250120,182300,493365490,8110,8110,8110,8110,0
|
|
20250120,182200,493365490,8110,8110,8110,8110,0
|
|
20250120,182100,493365490,8110,8110,8110,8110,0
|
|
20250120,182000,493365490,8110,8110,8110,8110,0
|
|
20250120,181900,493365490,8110,8110,8110,8110,0
|
|
20250120,181800,493365490,8110,8110,8110,8110,0
|
|
20250120,181700,493365490,8110,8110,8110,8110,1808
|
|
20250120,181600,493365490,8110,8110,8110,8110,0
|
|
20250120,181500,493365490,8110,8110,8110,8110,0
|
|
20250120,181400,493365490,8110,8110,8110,8110,0
|
|
20250120,181300,493365490,8110,8110,8110,8110,0
|
|
20250120,181200,493365490,8110,8110,8110,8110,0
|
|
20250120,181100,493365490,8110,8110,8110,8110,0
|
|
20250120,181000,493365490,8110,8110,8110,8110,0
|
|
20250120,180900,493365490,8110,8110,8110,8110,0
|
|
20250120,180800,493365490,8110,8110,8110,8110,0
|
|
20250120,180700,493365490,8110,8110,8110,8110,0
|
|
20250120,180600,493365490,8110,8110,8110,8110,0
|
|
20250120,180500,493365490,8110,8110,8110,8110,0
|
|
20250120,180400,493365490,8110,8110,8110,8110,0
|
|
20250120,180300,493365490,8110,8110,8110,8110,0
|
|
20250120,180200,493365490,8110,8110,8110,8110,0
|
|
20250120,180100,493365490,8110,8110,8110,8110,0
|
|
20250120,180000,493365490,8110,8110,8110,8110,0
|
|
20250120,175900,493365490,8110,8110,8110,8110,0
|
|
20250120,175800,493365490,8110,8110,8110,8110,0
|
|
20250120,175700,493365490,8110,8110,8110,8110,0
|
|
20250120,175600,493365490,8110,8110,8110,8110,0
|
|
20250120,175500,493365490,8110,8110,8110,8110,0
|
|
20250120,175400,493365490,8110,8110,8110,8110,0
|
|
20250120,175300,493365490,8110,8110,8110,8110,0
|
|
20250120,175200,493365490,8110,8110,8110,8110,0
|
|
20250120,175100,493365490,8110,8110,8110,8110,0
|
|
20250120,175000,493365490,8110,8110,8110,8110,0
|
|
20250120,174900,493365490,8110,8110,8110,8110,0
|
|
20250120,174800,493365490,8110,8110,8110,8110,0
|
|
20250120,174700,493365490,8110,8110,8110,8110,1808
|
|
20250120,174600,493365490,8110,8110,8110,8110,0
|
|
20250120,174500,493365490,8110,8110,8110,8110,0
|
|
20250120,174400,493365490,8110,8110,8110,8110,0
|
|
20250120,174300,493365490,8110,8110,8110,8110,0
|
|
20250120,174200,493365490,8110,8110,8110,8110,0
|
|
20250120,174100,493365490,8110,8110,8110,8110,0
|
|
20250120,174000,493365490,8110,8110,8110,8110,0
|
|
20250120,173900,493365490,8110,8110,8110,8110,0
|
|
20250120,173800,493365490,8110,8110,8110,8110,0
|
|
20250120,173700,493365490,8110,8110,8110,8110,0
|
|
20250120,173600,493365490,8110,8110,8110,8110,0
|
|
20250120,173500,493365490,8110,8110,8110,8110,0
|
|
20250120,173400,493365490,8110,8110,8110,8110,0
|
|
20250120,173300,493365490,8110,8110,8110,8110,0
|
|
20250120,173200,493365490,8110,8110,8110,8110,0
|
|
20250120,173100,493365490,8110,8110,8110,8110,0
|
|
20250120,173000,493365490,8110,8110,8110,8110,0
|
|
20250120,172900,493365490,8110,8110,8110,8110,0
|
|
20250120,172800,493365490,8110,8110,8110,8110,0
|
|
20250120,172700,493365490,8110,8110,8110,8110,0
|
|
20250120,172600,493365490,8110,8110,8110,8110,0
|
|
20250120,172500,493365490,8110,8110,8110,8110,0
|
|
20250120,172400,493365490,8110,8110,8110,8110,0
|
|
20250120,172300,493365490,8110,8110,8110,8110,0
|
|
20250120,172200,493365490,8110,8110,8110,8110,0
|
|
20250120,172100,493365490,8110,8110,8110,8110,0
|
|
20250120,172000,493365490,8110,8110,8110,8110,0
|
|
20250120,171900,493365490,8110,8110,8110,8110,0
|
|
20250120,171800,493365490,8110,8110,8110,8110,0
|
|
20250120,171700,493365490,8110,8110,8110,8110,1808
|
|
20250120,171600,493365490,8110,8110,8110,8110,0
|
|
20250120,171500,493365490,8110,8110,8110,8110,0
|
|
20250120,171400,493365490,8110,8110,8110,8110,0
|
|
20250120,171300,493365490,8110,8110,8110,8110,0
|
|
20250120,171200,493365490,8110,8110,8110,8110,0
|
|
20250120,171100,493365490,8110,8110,8110,8110,0
|
|
20250120,171000,493365490,8110,8110,8110,8110,0
|
|
20250120,170900,493365490,8110,8110,8110,8110,0
|
|
20250120,170800,493365490,8110,8110,8110,8110,0
|
|
20250120,170700,493365490,8110,8110,8110,8110,0
|
|
20250120,170600,493365490,8110,8110,8110,8110,0
|
|
20250120,170500,493365490,8110,8110,8110,8110,0
|
|
20250120,170400,493365490,8110,8110,8110,8110,0
|
|
20250120,170300,493365490,8110,8110,8110,8110,0
|
|
20250120,170200,493365490,8110,8110,8110,8110,0
|
|
20250120,170100,493365490,8110,8110,8110,8110,0
|
|
20250120,170000,493365490,8110,8110,8110,8110,0
|
|
20250120,165900,493365490,8110,8110,8110,8110,0
|
|
20250120,165800,493365490,8110,8110,8110,8110,0
|
|
20250120,165700,493365490,8110,8110,8110,8110,0
|
|
20250120,165600,493365490,8110,8110,8110,8110,0
|
|
20250120,165500,493365490,8110,8110,8110,8110,0
|
|
20250120,165400,493365490,8110,8110,8110,8110,0
|
|
20250120,165300,493365490,8110,8110,8110,8110,0
|
|
20250120,165200,493365490,8110,8110,8110,8110,0
|
|
20250120,165100,493365490,8110,8110,8110,8110,0
|
|
20250120,165000,493365490,8110,8110,8110,8110,0
|
|
20250120,164900,493365490,8110,8110,8110,8110,0
|
|
20250120,164800,493365490,8110,8110,8110,8110,0
|
|
20250120,164700,493365490,8110,8110,8110,8110,1808
|
|
20250120,164600,493365490,8110,8110,8110,8110,0
|
|
20250120,164500,493365490,8110,8110,8110,8110,0
|
|
20250120,164400,493365490,8110,8110,8110,8110,0
|
|
20250120,164300,493365490,8110,8110,8110,8110,0
|
|
20250120,164200,493365490,8110,8110,8110,8110,0
|
|
20250120,164100,493365490,8110,8110,8110,8110,0
|
|
20250120,164000,493365490,8110,8110,8110,8110,0
|
|
20250120,163900,493365490,8110,8110,8110,8110,0
|
|
20250120,163800,493365490,8110,8110,8110,8110,0
|
|
20250120,163700,493365490,8110,8110,8110,8110,0
|
|
20250120,163600,493365490,8110,8110,8110,8110,0
|
|
20250120,163500,493365490,8110,8110,8110,8110,0
|
|
20250120,163400,493365490,8110,8110,8110,8110,0
|
|
20250120,163300,493365490,8110,8110,8110,8110,0
|
|
20250120,163200,493365490,8110,8110,8110,8110,0
|
|
20250120,163100,493365490,8110,8110,8110,8110,0
|
|
20250120,163000,493365490,8110,8110,8110,8110,0
|
|
20250120,162900,493365490,8110,8110,8110,8110,0
|
|
20250120,162800,493365490,8110,8110,8110,8110,0
|
|
20250120,162700,493365490,8110,8110,8110,8110,0
|
|
20250120,162600,493365490,8110,8110,8110,8110,0
|
|
20250120,162500,493365490,8110,8110,8110,8110,0
|
|
20250120,162400,493365490,8110,8110,8110,8110,0
|
|
20250120,162300,493365490,8110,8110,8110,8110,0
|
|
20250120,162200,493365490,8110,8110,8110,8110,0
|
|
20250120,162100,493365490,8110,8110,8110,8110,0
|
|
20250120,162000,493365490,8110,8110,8110,8110,0
|
|
20250120,161900,493365490,8110,8110,8110,8110,0
|
|
20250120,161800,493365490,8110,8110,8110,8110,0
|
|
20250120,161700,493365490,8110,8110,8110,8110,1808
|
|
20250120,161600,493365490,8110,8110,8110,8110,0
|
|
20250120,161500,493365490,8110,8110,8110,8110,0
|
|
20250120,161400,493365490,8110,8110,8110,8110,0
|
|
20250120,161300,493365490,8110,8110,8110,8110,0
|
|
20250120,161200,493365490,8110,8110,8110,8110,0
|
|
20250120,161100,493365490,8110,8110,8110,8110,0
|
|
20250120,161000,493365490,8110,8110,8110,8110,0
|
|
20250120,160900,493365490,8110,8110,8110,8110,0
|
|
20250120,160800,493365490,8110,8110,8110,8110,0
|
|
20250120,160700,493365490,8110,8110,8110,8110,0
|
|
20250120,160600,493365490,8110,8110,8110,8110,0
|
|
20250120,160500,493365490,8110,8110,8110,8110,0
|
|
20250120,160400,493365490,8110,8110,8110,8110,0
|
|
20250120,160300,493365490,8110,8110,8110,8110,0
|
|
20250120,160200,493365490,8110,8110,8110,8110,0
|
|
20250120,160100,493365490,8110,8110,8110,8110,0
|
|
20250120,160000,493365490,8110,8110,8110,8110,0
|
|
20250120,155900,493365490,8110,8110,8110,8110,0
|
|
20250120,155800,493365490,8110,8110,8110,8110,0
|
|
20250120,155700,493365490,8110,8110,8110,8110,0
|
|
20250120,155600,493365490,8110,8110,8110,8110,0
|
|
20250120,155500,493365490,8110,8110,8110,8110,0
|
|
20250120,155400,493365490,8110,8110,8110,8110,0
|
|
20250120,155300,493365490,8110,8110,8110,8110,0
|
|
20250120,155200,493365490,8110,8110,8110,8110,0
|
|
20250120,155100,493365490,8110,8110,8110,8110,0
|
|
20250120,155000,493365490,8110,8110,8110,8110,0
|
|
20250120,154900,493365490,8110,8110,8110,8110,0
|
|
20250120,154800,493365490,8110,8110,8110,8110,0
|
|
20250120,154700,493365490,8110,8110,8110,8110,1808
|
|
20250120,154600,493365490,8110,8110,8110,8110,0
|
|
20250120,154500,493365490,8110,8110,8110,8110,0
|
|
20250120,154400,493365490,8110,8110,8110,8110,0
|
|
20250120,154300,493365490,8110,8110,8110,8110,0
|
|
20250120,154200,493365490,8110,8110,8110,8110,0
|
|
20250120,154100,493365490,8110,8110,8110,8110,0
|
|
20250120,154000,493365490,8110,8110,8110,8110,0
|
|
20250120,153900,493365490,8110,8110,8110,8110,0
|
|
20250120,153800,493365490,8110,8110,8110,8110,0
|
|
20250120,153700,493365490,8110,8110,8110,8110,0
|
|
20250120,153600,493365490,8110,8110,8110,8110,0
|
|
20250120,153500,493365490,8110,8110,8110,8110,0
|
|
20250120,153400,493365490,8110,8110,8110,8110,0
|
|
20250120,153300,493365490,8110,8110,8110,8110,0
|
|
20250120,153200,493365490,8110,8110,8110,8110,0
|
|
20250120,153100,493365490,8110,8110,8110,8110,0
|
|
20250120,153000,493365490,8110,8110,8110,8110,1808
|
|
20250120,152900,478702610,8110,8110,8110,8110,0
|
|
20250120,152800,478702610,8110,8110,8110,8110,0
|
|
20250120,152700,478702610,8110,8110,8110,8110,0
|
|
20250120,152600,478702610,8110,8110,8110,8110,0
|
|
20250120,152500,478702610,8110,8110,8110,8110,0
|
|
20250120,152400,478702610,8110,8110,8110,8110,0
|
|
20250120,152300,478702610,8110,8110,8110,8110,0
|
|
20250120,152200,478702610,8110,8110,8110,8110,0
|
|
20250120,152100,478702610,8110,8110,8110,8110,0
|
|
20250120,152000,478702610,8110,8110,8110,8110,0
|
|
20250120,151900,478702610,8110,8110,8110,8110,2
|
|
20250120,151800,478686390,8110,8120,8120,8110,66
|
|
20250120,151700,478150630,8110,8110,8110,8110,215
|
|
20250120,151600,476406980,8110,8110,8110,8110,121
|
|
20250120,151500,475425670,8110,8120,8120,8110,439
|
|
20250120,151400,471861380,8120,8120,8120,8120,1505
|
|
20250120,151300,459640780,8120,8120,8120,8120,0
|
|
20250120,151200,459640780,8120,8110,8120,8110,121
|
|
20250120,151100,458659430,8120,8120,8120,8120,0
|
|
20250120,151000,458659430,8120,8120,8120,8110,2644
|
|
20250120,150900,437215150,8120,8120,8120,8110,709
|
|
20250120,150800,431463290,8120,8120,8120,8110,691
|
|
20250120,150700,425858860,8120,8120,8120,8120,22
|
|
20250120,150600,425680220,8120,8110,8120,8110,40
|
|
20250120,150500,425355670,8120,8110,8120,8110,835
|
|
20250120,150400,418578820,8110,8110,8110,8110,5
|
|
20250120,150300,418538270,8110,8110,8110,8110,54
|
|
20250120,150200,418100330,8110,8110,8110,8110,3
|
|
20250120,150100,418076000,8110,8110,8110,8110,6
|
|
20250120,150000,418027340,8100,8110,8110,8100,37
|
|
20250120,145900,417727610,8110,8110,8110,8110,2
|
|
20250120,145800,417711390,8110,8110,8110,8110,9
|
|
20250120,145700,417638400,8110,8110,8110,8110,3
|
|
20250120,145600,417614070,8110,8110,8110,8110,5
|
|
20250120,145500,417573520,8110,8110,8110,8110,5
|
|
20250120,145400,417532970,8110,8110,8110,8110,2
|
|
20250120,145300,417516750,8110,8110,8110,8110,6
|
|
20250120,145200,417468090,8110,8110,8110,8110,69
|
|
20250120,145100,416908500,8110,8110,8110,8110,44
|
|
20250120,145000,416551660,8110,8100,8110,8100,138
|
|
20250120,144900,415433830,8100,8100,8100,8100,445
|
|
20250120,144800,411829330,8100,8110,8110,8100,61
|
|
20250120,144700,411335190,8110,8100,8110,8100,4
|
|
20250120,144600,411302770,8100,8100,8100,8100,198
|
|
20250120,144500,409698970,8100,8100,8100,8100,0
|
|
20250120,144400,409698970,8100,8100,8100,8100,0
|
|
20250120,144300,409698970,8100,8100,8100,8100,0
|
|
20250120,144200,409698970,8100,8100,8110,8100,230
|
|
20250120,144100,407833830,8110,8110,8110,8110,0
|
|
20250120,144000,407833830,8110,8110,8110,8110,1
|
|
20250120,143900,407825720,8100,8110,8110,8100,824
|
|
20250120,143800,401150520,8110,8110,8110,8110,90
|
|
20250120,143700,400420620,8110,8110,8110,8110,20
|
|
20250120,143600,400258420,8110,8110,8110,8110,0
|
|
20250120,143500,400258420,8110,8110,8110,8110,0
|
|
20250120,143400,400258420,8110,8110,8110,8110,0
|
|
20250120,143300,400258420,8110,8110,8110,8110,0
|
|
20250120,143200,400258420,8110,8110,8110,8110,0
|
|
20250120,143100,400258420,8110,8110,8110,8110,2
|
|
20250120,143000,400242200,8110,8110,8110,8110,1
|
|
20250120,142900,400234090,8110,8110,8110,8110,0
|
|
20250120,142800,400234090,8110,8110,8110,8110,2550
|
|
20250120,142700,379553590,8110,8120,8120,8110,658
|
|
20250120,142600,374210660,8120,8120,8120,8120,0
|
|
20250120,142500,374210660,8120,8120,8120,8120,0
|
|
20250120,142400,374210660,8120,8120,8120,8120,0
|
|
20250120,142300,374210660,8120,8120,8120,8120,0
|
|
20250120,142200,374210660,8120,8110,8120,8110,535
|
|
20250120,142100,369866650,8110,8110,8110,8110,0
|
|
20250120,142000,369866650,8110,8110,8110,8110,2
|
|
20250120,141900,369850430,8100,8100,8100,8100,0
|
|
20250120,141800,369850430,8100,8100,8100,8100,20
|
|
20250120,141700,369688430,8100,8100,8100,8100,2
|
|
20250120,141600,369672230,8100,8100,8100,8100,0
|
|
20250120,141500,369672230,8100,8100,8100,8100,0
|
|
20250120,141400,369672230,8100,8100,8100,8100,8
|
|
20250120,141300,369607430,8100,8100,8100,8100,100
|
|
20250120,141200,368797430,8100,8100,8100,8100,0
|
|
20250120,141100,368797430,8100,8100,8100,8100,65
|
|
20250120,141000,368270930,8100,8100,8100,8100,1
|
|
20250120,140900,368262830,8100,8100,8100,8100,100
|
|
20250120,140800,367452830,8100,8100,8100,8100,0
|
|
20250120,140700,367452830,8100,8100,8100,8100,0
|
|
20250120,140600,367452830,8100,8100,8100,8100,170
|
|
20250120,140500,366075830,8110,8110,8110,8110,5
|
|
20250120,140400,366035280,8110,8110,8110,8110,0
|
|
20250120,140300,366035280,8110,8110,8110,8110,7
|
|
20250120,140200,365978510,8120,8120,8120,8120,1
|
|
20250120,140100,365970390,8110,8110,8110,8110,100
|
|
20250120,140000,365159390,8120,8120,8120,8120,41
|
|
20250120,135900,364826470,8120,8120,8120,8120,0
|
|
20250120,135800,364826470,8120,8120,8120,8120,1
|
|
20250120,135700,364818350,8120,8120,8120,8120,2
|
|
20250120,135600,364802110,8120,8120,8120,8120,0
|
|
20250120,135500,364802110,8120,8120,8120,8120,0
|
|
20250120,135400,364802110,8120,8120,8120,8120,0
|
|
20250120,135300,364802110,8120,8120,8120,8120,0
|
|
20250120,135200,364802110,8120,8120,8120,8120,0
|
|
20250120,135100,364802110,8120,8120,8120,8120,0
|
|
20250120,135000,364802110,8120,8120,8120,8120,0
|
|
20250120,134900,364802110,8120,8120,8120,8120,1
|
|
20250120,134800,364793990,8110,8110,8110,8110,0
|
|
20250120,134700,364793990,8110,8110,8110,8110,0
|
|
20250120,134600,364793990,8110,8110,8110,8110,0
|
|
20250120,134500,364793990,8110,8110,8110,8110,0
|
|
20250120,134400,364793990,8110,8110,8110,8110,0
|
|
20250120,134300,364793990,8110,8110,8110,8110,100
|
|
20250120,134200,363982990,8090,8100,8120,8090,313
|
|
20250120,134100,361447560,8110,8110,8110,8110,0
|
|
20250120,134000,361447560,8110,8090,8110,8090,50
|
|
20250120,133900,361042460,8090,8090,8090,8090,0
|
|
20250120,133800,361042460,8090,8090,8090,8090,0
|
|
20250120,133700,361042460,8090,8090,8090,8090,44
|
|
20250120,133600,360686500,8090,8090,8090,8090,0
|
|
20250120,133500,360686500,8090,8090,8090,8090,0
|
|
20250120,133400,360686500,8090,8090,8090,8090,8
|
|
20250120,133300,360621780,8090,8090,8090,8090,108
|
|
20250120,133200,359748060,8100,8100,8100,8100,0
|
|
20250120,133100,359748060,8100,8100,8100,8100,0
|
|
20250120,133000,359748060,8100,8100,8100,8100,98
|
|
20250120,132900,358954260,8100,8100,8100,8100,0
|
|
20250120,132800,358954260,8100,8100,8100,8100,0
|
|
20250120,132700,358954260,8100,8100,8100,8100,1
|
|
20250120,132600,358946160,8090,8090,8090,8090,0
|
|
20250120,132500,358946160,8090,8100,8100,8090,700
|
|
20250120,132400,353282490,8090,8090,8090,8090,0
|
|
20250120,132300,353282490,8090,8090,8090,8090,0
|
|
20250120,132200,353282490,8090,8090,8090,8090,0
|
|
20250120,132100,353282490,8090,8090,8090,8090,0
|
|
20250120,132000,353282490,8090,8090,8090,8090,0
|
|
20250120,131900,353282490,8090,8090,8090,8090,1
|
|
20250120,131800,353274400,8090,8090,8090,8090,0
|
|
20250120,131700,353274400,8090,8090,8090,8090,0
|
|
20250120,131600,353274400,8090,8110,8110,8090,2700
|
|
20250120,131500,331429160,8120,8120,8120,8120,0
|
|
20250120,131400,331429160,8120,8120,8120,8120,0
|
|
20250120,131300,331429160,8120,8120,8120,8120,0
|
|
20250120,131200,331429160,8120,8120,8120,8120,0
|
|
20250120,131100,331429160,8120,8120,8120,8120,1
|
|
20250120,131000,331421040,8110,8110,8110,8110,0
|
|
20250120,130900,331421040,8110,8110,8110,8110,100
|
|
20250120,130800,330610040,8110,8110,8110,8110,0
|
|
20250120,130700,330610040,8110,8110,8110,8110,0
|
|
20250120,130600,330610040,8110,8110,8110,8110,0
|
|
20250120,130500,330610040,8110,8110,8110,8110,400
|
|
20250120,130400,327366040,8110,8110,8110,8110,0
|
|
20250120,130300,327366040,8110,8110,8110,8110,0
|
|
20250120,130200,327366040,8110,8110,8110,8110,0
|
|
20250120,130100,327366040,8110,8120,8120,8110,23
|
|
20250120,130000,327179410,8110,8110,8110,8110,0
|
|
20250120,125900,327179410,8110,8110,8110,8110,40
|
|
20250120,125800,326855010,8110,8110,8110,8110,166
|
|
20250120,125700,325508750,8110,8110,8110,8110,100
|
|
20250120,125600,324697750,8110,8110,8110,8110,0
|
|
20250120,125500,324697750,8110,8110,8110,8110,100
|
|
20250120,125400,323886750,8110,8110,8110,8090,847
|
|
20250120,125300,317027090,8120,8120,8120,8120,1
|
|
20250120,125200,317018970,8120,8120,8120,8120,0
|
|
20250120,125100,317018970,8120,8120,8120,8120,0
|
|
20250120,125000,317018970,8120,8120,8120,8120,0
|
|
20250120,124900,317018970,8120,8120,8120,8120,0
|
|
20250120,124800,317018970,8120,8120,8120,8120,21
|
|
20250120,124700,316848450,8120,8120,8120,8120,10
|
|
20250120,124600,316767250,8120,8120,8120,8120,9
|
|
20250120,124500,316694170,8110,8110,8110,8110,0
|
|
20250120,124400,316694170,8110,8110,8110,8110,70
|
|
20250120,124300,316126470,8110,8110,8110,8110,1
|
|
20250120,124200,316118360,8110,8110,8110,8110,40
|
|
20250120,124100,315793960,8120,8120,8120,8120,0
|
|
20250120,124000,315793960,8120,8120,8120,8120,97
|
|
20250120,123900,315006320,8120,8120,8120,8120,3
|
|
20250120,123800,314981960,8120,8120,8120,8120,100
|
|
20250120,123700,314169960,8130,8130,8130,8130,1
|
|
20250120,123600,314161830,8130,8130,8130,8130,0
|
|
20250120,123500,314161830,8130,8130,8130,8130,1
|
|
20250120,123400,314153700,8110,8110,8110,8110,0
|
|
20250120,123300,314153700,8110,8110,8110,8110,2
|
|
20250120,123200,314137480,8110,8110,8110,8110,20
|
|
20250120,123100,313975280,8130,8110,8130,8110,1000
|
|
20250120,123000,305859370,8110,8110,8110,8110,0
|
|
20250120,122900,305859370,8110,8110,8110,8110,0
|
|
20250120,122800,305859370,8110,8110,8110,8110,22
|
|
20250120,122700,305680950,8110,8110,8110,8110,0
|
|
20250120,122600,305680950,8110,8110,8110,8110,0
|
|
20250120,122500,305680950,8110,8110,8110,8110,0
|
|
20250120,122400,305680950,8110,8110,8110,8110,0
|
|
20250120,122300,305680950,8110,8110,8110,8110,1439
|
|
20250120,122200,294010660,8100,8100,8100,8100,0
|
|
20250120,122100,294010660,8100,8100,8100,8100,220
|
|
20250120,122000,292228660,8100,8100,8100,8100,0
|
|
20250120,121900,292228660,8100,8100,8100,8100,0
|
|
20250120,121800,292228660,8100,8100,8100,8100,0
|
|
20250120,121700,292228660,8100,8100,8100,8100,0
|
|
20250120,121600,292228660,8100,8100,8100,8100,10
|
|
20250120,121500,292147660,8100,8100,8100,8100,0
|
|
20250120,121400,292147660,8100,8100,8100,8100,0
|
|
20250120,121300,292147660,8100,8100,8100,8100,0
|
|
20250120,121200,292147660,8100,8100,8100,8100,0
|
|
20250120,121100,292147660,8100,8100,8100,8100,0
|
|
20250120,121000,292147660,8100,8100,8100,8100,0
|
|
20250120,120900,292147660,8100,8100,8100,8100,0
|
|
20250120,120800,292147660,8100,8100,8100,8100,0
|
|
20250120,120700,292147660,8100,8100,8100,8100,0
|
|
20250120,120600,292147660,8100,8100,8100,8100,188
|
|
20250120,120500,290624860,8100,8100,8100,8100,21
|
|
20250120,120400,290454760,8090,8090,8090,8090,0
|
|
20250120,120300,290454760,8090,8090,8090,8090,2
|
|
20250120,120200,290438580,8100,8100,8100,8100,20
|
|
20250120,120100,290276580,8110,8110,8110,8110,0
|
|
20250120,120000,290276580,8110,8110,8110,8110,0
|
|
20250120,115900,290276580,8110,8110,8110,8110,0
|
|
20250120,115800,290276580,8110,8080,8110,8080,201
|
|
20250120,115700,288652470,8080,8080,8080,8080,0
|
|
20250120,115600,288652470,8080,8080,8080,8080,0
|
|
20250120,115500,288652470,8080,8080,8080,8080,1
|
|
20250120,115400,288644390,8080,8080,8080,8080,0
|
|
20250120,115300,288644390,8080,8080,8080,8080,0
|
|
20250120,115200,288644390,8080,8080,8080,8080,0
|
|
20250120,115100,288644390,8080,8110,8110,8080,648
|
|
20250120,115000,283408250,8090,8110,8110,8090,339
|
|
20250120,114900,280665540,8110,8110,8110,8110,0
|
|
20250120,114800,280665540,8110,8110,8110,8110,0
|
|
20250120,114700,280665540,8110,8110,8110,8110,73
|
|
20250120,114600,280073510,8110,8110,8110,8110,35
|
|
20250120,114500,279789660,8110,8110,8110,8110,1
|
|
20250120,114400,279781550,8110,8110,8110,8110,0
|
|
20250120,114300,279781550,8110,8110,8110,8110,0
|
|
20250120,114200,279781550,8110,8110,8110,8110,0
|
|
20250120,114100,279781550,8110,8110,8110,8110,0
|
|
20250120,114000,279781550,8110,8110,8110,8110,1
|
|
20250120,113900,279773440,8100,8100,8100,8100,0
|
|
20250120,113800,279773440,8100,8100,8100,8100,30
|
|
20250120,113700,279530440,8080,8080,8080,8080,9
|
|
20250120,113600,279457720,8080,8080,8080,8080,0
|
|
20250120,113500,279457720,8080,8080,8080,8080,0
|
|
20250120,113400,279457720,8080,8080,8080,8080,0
|
|
20250120,113300,279457720,8080,8080,8080,8080,0
|
|
20250120,113200,279457720,8080,8080,8080,8080,0
|
|
20250120,113100,279457720,8080,8080,8080,8080,0
|
|
20250120,113000,279457720,8080,8090,8090,8080,3795
|
|
20250120,112900,248793090,8090,8090,8090,8090,0
|
|
20250120,112800,248793090,8090,8090,8090,8090,120
|
|
20250120,112700,247822290,8090,8090,8090,8090,18
|
|
20250120,112600,247676670,8090,8090,8090,8090,0
|
|
20250120,112500,247676670,8090,8090,8090,8090,1
|
|
20250120,112400,247668580,8090,8090,8090,8090,0
|
|
20250120,112300,247668580,8090,8090,8090,8090,0
|
|
20250120,112200,247668580,8090,8090,8090,8090,520
|
|
20250120,112100,243461780,8090,8100,8100,8090,1205
|
|
20250120,112000,233712900,8100,8100,8100,8100,150
|
|
20250120,111900,232497900,8110,8110,8110,8110,0
|
|
20250120,111800,232497900,8110,8110,8110,8110,0
|
|
20250120,111700,232497900,8110,8110,8110,8110,0
|
|
20250120,111600,232497900,8110,8110,8110,8110,0
|
|
20250120,111500,232497900,8110,8110,8110,8110,0
|
|
20250120,111400,232497900,8110,8110,8110,8110,67
|
|
20250120,111300,231954530,8110,8110,8110,8110,0
|
|
20250120,111200,231954530,8110,8110,8110,8110,0
|
|
20250120,111100,231954530,8110,8110,8110,8110,0
|
|
20250120,111000,231954530,8110,8110,8110,8110,0
|
|
20250120,110900,231954530,8110,8110,8110,8110,0
|
|
20250120,110800,231954530,8110,8090,8110,8090,659
|
|
20250120,110700,226617540,8090,8090,8090,8090,0
|
|
20250120,110600,226617540,8090,8100,8100,8090,61
|
|
20250120,110500,226124030,8090,8090,8090,8090,0
|
|
20250120,110400,226124030,8090,8090,8090,8090,352
|
|
20250120,110300,223276350,8090,8090,8090,8090,1026
|
|
20250120,110200,214976010,8090,8110,8110,8090,100
|
|
20250120,110100,214166710,8100,8100,8100,8100,700
|
|
20250120,110000,208496710,8110,8110,8110,8110,1
|
|
20250120,105900,208488600,8110,8110,8110,8110,0
|
|
20250120,105800,208488600,8110,8110,8110,8110,121
|
|
20250120,105700,207507290,8100,8100,8100,8100,0
|
|
20250120,105600,207507290,8100,8100,8100,8100,0
|
|
20250120,105500,207507290,8100,8100,8100,8100,0
|
|
20250120,105400,207507290,8100,8100,8100,8100,0
|
|
20250120,105300,207507290,8100,8100,8100,8100,10
|
|
20250120,105200,207426290,8110,8110,8110,8110,0
|
|
20250120,105100,207426290,8110,8100,8110,8100,459
|
|
20250120,105000,203708090,8090,8090,8090,8090,0
|
|
20250120,104900,203708090,8090,8090,8090,8090,0
|
|
20250120,104800,203708090,8090,8110,8110,8090,978
|
|
20250120,104700,195784310,8120,8120,8120,8120,0
|
|
20250120,104600,195784310,8120,8120,8120,8120,0
|
|
20250120,104500,195784310,8120,8120,8120,8120,450
|
|
20250120,104400,192130310,8110,8110,8110,8110,111
|
|
20250120,104300,191230100,8110,8110,8110,8110,0
|
|
20250120,104200,191230100,8110,8110,8110,8110,24
|
|
20250120,104100,191035460,8100,8100,8100,8100,0
|
|
20250120,104000,191035460,8100,8100,8100,8100,30
|
|
20250120,103900,190792460,8110,8110,8110,8110,200
|
|
20250120,103800,189170460,8110,8110,8110,8110,0
|
|
20250120,103700,189170460,8110,8110,8110,8110,0
|
|
20250120,103600,189170460,8110,8110,8110,8110,9
|
|
20250120,103500,189097470,8110,8110,8110,8110,2
|
|
20250120,103400,189081250,8110,8110,8110,8110,1
|
|
20250120,103300,189073140,8100,8100,8110,8100,55
|
|
20250120,103200,188627620,8120,8100,8120,8100,56
|
|
20250120,103100,188174000,8100,8100,8100,8100,63
|
|
20250120,103000,187663700,8090,8090,8090,8090,382
|
|
20250120,102900,184573320,8090,8090,8090,8090,33
|
|
20250120,102800,184306350,8090,8090,8090,8090,0
|
|
20250120,102700,184306350,8090,8090,8090,8090,10
|
|
20250120,102600,184225450,8090,8090,8090,8090,570
|
|
20250120,102500,179614150,8090,8090,8090,8090,0
|
|
20250120,102400,179614150,8090,8090,8090,8090,50
|
|
20250120,102300,179209650,8100,8100,8100,8100,1
|
|
20250120,102200,179201550,8100,8100,8100,8100,33
|
|
20250120,102100,178934250,8100,8090,8100,8090,11
|
|
20250120,102000,178845250,8090,8090,8090,8090,3
|
|
20250120,101900,178820980,8090,8090,8090,8090,0
|
|
20250120,101800,178820980,8090,8090,8090,8090,2
|
|
20250120,101700,178804800,8090,8090,8090,8090,0
|
|
20250120,101600,178804800,8090,8090,8090,8090,0
|
|
20250120,101500,178804800,8090,8100,8100,8090,45
|
|
20250120,101400,178440400,8100,8100,8100,8100,300
|
|
20250120,101300,176010400,8100,8090,8100,8090,317
|
|
20250120,101200,173443480,8090,8090,8090,8090,6
|
|
20250120,101100,173394940,8090,8090,8090,8090,11
|
|
20250120,101000,173305950,8090,8090,8100,8090,122
|
|
20250120,100900,172318920,8090,8090,8090,8080,59
|
|
20250120,100800,171842010,8090,8090,8090,8090,12
|
|
20250120,100700,171744930,8100,8090,8100,8090,10
|
|
20250120,100600,171664020,8080,8080,8080,8080,0
|
|
20250120,100500,171664020,8080,8080,8080,8080,43
|
|
20250120,100400,171316580,8090,8090,8090,8090,7
|
|
20250120,100300,171259950,8100,8100,8100,8090,57
|
|
20250120,100200,170798780,8100,8100,8100,8100,0
|
|
20250120,100100,170798780,8100,8100,8100,8100,46
|
|
20250120,100000,170426180,8100,8100,8100,8100,0
|
|
20250120,095900,170426180,8100,8100,8100,8100,0
|
|
20250120,095800,170426180,8100,8100,8100,8100,0
|
|
20250120,095700,170426180,8100,8110,8110,8100,55
|
|
20250120,095600,169980490,8110,8110,8110,8110,0
|
|
20250120,095500,169980490,8110,8110,8110,8110,4
|
|
20250120,095400,169948050,8130,8130,8130,8130,0
|
|
20250120,095300,169948050,8130,8120,8130,8120,4
|
|
20250120,095200,169915550,8120,8090,8120,8090,157
|
|
20250120,095100,168644630,8090,8100,8100,8090,135
|
|
20250120,095000,167551680,8110,8130,8130,8110,315
|
|
20250120,094900,164996990,8130,8130,8130,8130,3189
|
|
20250120,094800,139070420,8130,8130,8130,8130,5
|
|
20250120,094700,139029770,8130,8130,8140,8130,134
|
|
20250120,094600,137940340,8130,8130,8130,8130,399
|
|
20250120,094500,134696470,8130,8100,8130,8100,204
|
|
20250120,094400,133042470,8100,8130,8130,8100,208
|
|
20250120,094300,131357610,8130,8120,8130,8120,10
|
|
20250120,094200,131276320,8090,8120,8120,8090,1111
|
|
20250120,094100,122258250,8110,8110,8110,8110,1
|
|
20250120,094000,122250140,8120,8100,8120,8090,317
|
|
20250120,093900,119685460,8100,8100,8100,8100,19
|
|
20250120,093800,119531560,8100,8100,8100,8100,56
|
|
20250120,093700,119077960,8100,8100,8100,8100,79
|
|
20250120,093600,118438060,8100,8100,8100,8100,112
|
|
20250120,093500,117530860,8100,8100,8100,8100,255
|
|
20250120,093400,115465360,8100,8100,8100,8100,3
|
|
20250120,093300,115441060,8090,8090,8090,8090,669
|
|
20250120,093200,110028850,8090,8090,8090,8090,1
|
|
20250120,093100,110020760,8090,8090,8090,8090,1
|
|
20250120,093000,110012670,8070,8080,8080,8070,877
|
|
20250120,092900,102930700,8070,8070,8070,8070,10
|
|
20250120,092800,102850000,8070,8080,8080,8070,146
|
|
20250120,092700,101671760,8080,8080,8080,8080,0
|
|
20250120,092600,101671760,8080,8080,8080,8080,29
|
|
20250120,092500,101437440,8090,8080,8090,8080,101
|
|
20250120,092400,100621350,8070,8080,8090,8070,756
|
|
20250120,092300,94516520,8070,8070,8070,8070,0
|
|
20250120,092200,94516520,8070,8080,8080,8070,1273
|
|
20250120,092100,84230830,8080,8070,8080,8070,34
|
|
20250120,092000,83956440,8070,8070,8070,8060,814
|
|
20250120,091900,77395530,8070,8070,8070,8070,139
|
|
20250120,091800,76273800,8080,8070,8080,8070,1681
|
|
20250120,091700,62693130,8070,8080,8080,8070,249
|
|
20250120,091600,60681230,8090,8090,8090,8090,0
|
|
20250120,091500,60681230,8090,8090,8090,8090,20
|
|
20250120,091400,60519430,8090,8080,8090,8070,1201
|
|
20250120,091300,50824910,8080,8080,8080,8080,0
|
|
20250120,091200,50824910,8080,8080,8080,8080,5
|
|
20250120,091100,50784510,8070,8070,8070,8070,62
|
|
20250120,091000,50284170,8070,8070,8070,8070,18
|
|
20250120,090900,50138910,8060,8060,8060,8060,120
|
|
20250120,090800,49171710,8060,8080,8080,8060,624
|
|
20250120,090700,44137830,8080,8060,8080,8060,43
|
|
20250120,090600,43790960,8060,8090,8090,8060,395
|
|
20250120,090500,40605190,8080,8090,8090,8080,174
|
|
20250120,090400,39198020,8090,8090,8090,8090,1
|
|
20250120,090300,39189930,8080,8080,8080,8080,10
|
|
20250120,090200,39109130,8070,8070,8070,8070,30
|
|
20250120,090100,38867030,8050,8070,8080,8050,2767
|
|
20250120,090000,16586630,8100,8070,8100,8070,1452
|