590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,184700,1025605410,8090,8090,8090,8090,2954
|
|
20250121,184600,1025605410,8090,8090,8090,8090,0
|
|
20250121,184500,1025605410,8090,8090,8090,8090,0
|
|
20250121,184400,1025605410,8090,8090,8090,8090,0
|
|
20250121,184300,1025605410,8090,8090,8090,8090,0
|
|
20250121,184200,1025605410,8090,8090,8090,8090,0
|
|
20250121,184100,1025605410,8090,8090,8090,8090,0
|
|
20250121,184000,1025605410,8090,8090,8090,8090,0
|
|
20250121,183900,1025605410,8090,8090,8090,8090,0
|
|
20250121,183800,1025605410,8090,8090,8090,8090,0
|
|
20250121,183700,1025605410,8090,8090,8090,8090,0
|
|
20250121,183600,1025605410,8090,8090,8090,8090,0
|
|
20250121,183500,1025605410,8090,8090,8090,8090,0
|
|
20250121,183400,1025605410,8090,8090,8090,8090,0
|
|
20250121,183300,1025605410,8090,8090,8090,8090,0
|
|
20250121,183200,1025605410,8090,8090,8090,8090,0
|
|
20250121,183100,1025605410,8090,8090,8090,8090,0
|
|
20250121,183000,1025605410,8090,8090,8090,8090,0
|
|
20250121,182900,1025605410,8090,8090,8090,8090,0
|
|
20250121,182800,1025605410,8090,8090,8090,8090,0
|
|
20250121,182700,1025605410,8090,8090,8090,8090,0
|
|
20250121,182600,1025605410,8090,8090,8090,8090,0
|
|
20250121,182500,1025605410,8090,8090,8090,8090,0
|
|
20250121,182400,1025605410,8090,8090,8090,8090,0
|
|
20250121,182300,1025605410,8090,8090,8090,8090,0
|
|
20250121,182200,1025605410,8090,8090,8090,8090,0
|
|
20250121,182100,1025605410,8090,8090,8090,8090,0
|
|
20250121,182000,1025605410,8090,8090,8090,8090,0
|
|
20250121,181900,1025605410,8090,8090,8090,8090,0
|
|
20250121,181800,1025605410,8090,8090,8090,8090,0
|
|
20250121,181700,1025605410,8090,8090,8090,8090,2954
|
|
20250121,181600,1025605410,8090,8090,8090,8090,0
|
|
20250121,181500,1025605410,8090,8090,8090,8090,0
|
|
20250121,181400,1025605410,8090,8090,8090,8090,0
|
|
20250121,181300,1025605410,8090,8090,8090,8090,0
|
|
20250121,181200,1025605410,8090,8090,8090,8090,0
|
|
20250121,181100,1025605410,8090,8090,8090,8090,0
|
|
20250121,181000,1025605410,8090,8090,8090,8090,0
|
|
20250121,180900,1025605410,8090,8090,8090,8090,0
|
|
20250121,180800,1025605410,8090,8090,8090,8090,0
|
|
20250121,180700,1025605410,8090,8090,8090,8090,0
|
|
20250121,180600,1025605410,8090,8090,8090,8090,0
|
|
20250121,180500,1025605410,8090,8090,8090,8090,0
|
|
20250121,180400,1025605410,8090,8090,8090,8090,0
|
|
20250121,180300,1025605410,8090,8090,8090,8090,0
|
|
20250121,180200,1025605410,8090,8090,8090,8090,0
|
|
20250121,180100,1025605410,8090,8090,8090,8090,0
|
|
20250121,180000,1025605410,8090,8090,8090,8090,0
|
|
20250121,175900,1025605410,8090,8090,8090,8090,0
|
|
20250121,175800,1025605410,8090,8090,8090,8090,0
|
|
20250121,175700,1025605410,8090,8090,8090,8090,0
|
|
20250121,175600,1025605410,8090,8090,8090,8090,0
|
|
20250121,175500,1025605410,8090,8090,8090,8090,0
|
|
20250121,175400,1025605410,8090,8090,8090,8090,0
|
|
20250121,175300,1025605410,8090,8090,8090,8090,0
|
|
20250121,175200,1025605410,8090,8090,8090,8090,0
|
|
20250121,175100,1025605410,8090,8090,8090,8090,0
|
|
20250121,175000,1025605410,8090,8090,8090,8090,0
|
|
20250121,174900,1025605410,8090,8090,8090,8090,0
|
|
20250121,174800,1025605410,8090,8090,8090,8090,0
|
|
20250121,174700,1025605410,8090,8090,8090,8090,2954
|
|
20250121,174600,1025605410,8090,8090,8090,8090,0
|
|
20250121,174500,1025605410,8090,8090,8090,8090,0
|
|
20250121,174400,1025605410,8090,8090,8090,8090,0
|
|
20250121,174300,1025605410,8090,8090,8090,8090,0
|
|
20250121,174200,1025605410,8090,8090,8090,8090,0
|
|
20250121,174100,1025605410,8090,8090,8090,8090,0
|
|
20250121,174000,1025605410,8090,8090,8090,8090,0
|
|
20250121,173900,1025605410,8090,8090,8090,8090,0
|
|
20250121,173800,1025605410,8090,8090,8090,8090,0
|
|
20250121,173700,1025605410,8090,8090,8090,8090,0
|
|
20250121,173600,1025605410,8090,8090,8090,8090,0
|
|
20250121,173500,1025605410,8090,8090,8090,8090,0
|
|
20250121,173400,1025605410,8090,8090,8090,8090,0
|
|
20250121,173300,1025605410,8090,8090,8090,8090,0
|
|
20250121,173200,1025605410,8090,8090,8090,8090,0
|
|
20250121,173100,1025605410,8090,8090,8090,8090,0
|
|
20250121,173000,1025605410,8090,8090,8090,8090,0
|
|
20250121,172900,1025605410,8090,8090,8090,8090,0
|
|
20250121,172800,1025605410,8090,8090,8090,8090,0
|
|
20250121,172700,1025605410,8090,8090,8090,8090,0
|
|
20250121,172600,1025605410,8090,8090,8090,8090,0
|
|
20250121,172500,1025605410,8090,8090,8090,8090,0
|
|
20250121,172400,1025605410,8090,8090,8090,8090,0
|
|
20250121,172300,1025605410,8090,8090,8090,8090,0
|
|
20250121,172200,1025605410,8090,8090,8090,8090,0
|
|
20250121,172100,1025605410,8090,8090,8090,8090,0
|
|
20250121,172000,1025605410,8090,8090,8090,8090,0
|
|
20250121,171900,1025605410,8090,8090,8090,8090,0
|
|
20250121,171800,1025605410,8090,8090,8090,8090,0
|
|
20250121,171700,1025605410,8090,8090,8090,8090,2954
|
|
20250121,171600,1025605410,8090,8090,8090,8090,0
|
|
20250121,171500,1025605410,8090,8090,8090,8090,0
|
|
20250121,171400,1025605410,8090,8090,8090,8090,0
|
|
20250121,171300,1025605410,8090,8090,8090,8090,0
|
|
20250121,171200,1025605410,8090,8090,8090,8090,0
|
|
20250121,171100,1025605410,8090,8090,8090,8090,0
|
|
20250121,171000,1025605410,8090,8090,8090,8090,0
|
|
20250121,170900,1025605410,8090,8090,8090,8090,0
|
|
20250121,170800,1025605410,8090,8090,8090,8090,0
|
|
20250121,170700,1025605410,8090,8090,8090,8090,0
|
|
20250121,170600,1025605410,8090,8090,8090,8090,0
|
|
20250121,170500,1025605410,8090,8090,8090,8090,0
|
|
20250121,170400,1025605410,8090,8090,8090,8090,0
|
|
20250121,170300,1025605410,8090,8090,8090,8090,0
|
|
20250121,170200,1025605410,8090,8090,8090,8090,0
|
|
20250121,170100,1025605410,8090,8090,8090,8090,0
|
|
20250121,170000,1025605410,8090,8090,8090,8090,0
|
|
20250121,165900,1025605410,8090,8090,8090,8090,0
|
|
20250121,165800,1025605410,8090,8090,8090,8090,0
|
|
20250121,165700,1025605410,8090,8090,8090,8090,0
|
|
20250121,165600,1025605410,8090,8090,8090,8090,0
|
|
20250121,165500,1025605410,8090,8090,8090,8090,0
|
|
20250121,165400,1025605410,8090,8090,8090,8090,0
|
|
20250121,165300,1025605410,8090,8090,8090,8090,0
|
|
20250121,165200,1025605410,8090,8090,8090,8090,0
|
|
20250121,165100,1025605410,8090,8090,8090,8090,0
|
|
20250121,165000,1025605410,8090,8090,8090,8090,0
|
|
20250121,164900,1025605410,8090,8090,8090,8090,0
|
|
20250121,164800,1025605410,8090,8090,8090,8090,0
|
|
20250121,164700,1025605410,8090,8090,8090,8090,2954
|
|
20250121,164600,1025605410,8090,8090,8090,8090,0
|
|
20250121,164500,1025605410,8090,8090,8090,8090,0
|
|
20250121,164400,1025605410,8090,8090,8090,8090,0
|
|
20250121,164300,1025605410,8090,8090,8090,8090,0
|
|
20250121,164200,1025605410,8090,8090,8090,8090,0
|
|
20250121,164100,1025605410,8090,8090,8090,8090,0
|
|
20250121,164000,1025605410,8090,8090,8090,8090,0
|
|
20250121,163900,1025605410,8090,8090,8090,8090,0
|
|
20250121,163800,1025605410,8090,8090,8090,8090,0
|
|
20250121,163700,1025605410,8090,8090,8090,8090,0
|
|
20250121,163600,1025605410,8090,8090,8090,8090,0
|
|
20250121,163500,1025605410,8090,8090,8090,8090,0
|
|
20250121,163400,1025605410,8090,8090,8090,8090,0
|
|
20250121,163300,1025605410,8090,8090,8090,8090,0
|
|
20250121,163200,1025605410,8090,8090,8090,8090,0
|
|
20250121,163100,1025605410,8090,8090,8090,8090,0
|
|
20250121,163000,1025605410,8090,8090,8090,8090,0
|
|
20250121,162900,1025605410,8090,8090,8090,8090,0
|
|
20250121,162800,1025605410,8090,8090,8090,8090,0
|
|
20250121,162700,1025605410,8090,8090,8090,8090,0
|
|
20250121,162600,1025605410,8090,8090,8090,8090,0
|
|
20250121,162500,1025605410,8090,8090,8090,8090,0
|
|
20250121,162400,1025605410,8090,8090,8090,8090,0
|
|
20250121,162300,1025605410,8090,8090,8090,8090,0
|
|
20250121,162200,1025605410,8090,8090,8090,8090,0
|
|
20250121,162100,1025605410,8090,8090,8090,8090,0
|
|
20250121,162000,1025605410,8090,8090,8090,8090,0
|
|
20250121,161900,1025605410,8090,8090,8090,8090,0
|
|
20250121,161800,1025605410,8090,8090,8090,8090,0
|
|
20250121,161700,1025605410,8090,8090,8090,8090,2954
|
|
20250121,161600,1025605410,8090,8090,8090,8090,0
|
|
20250121,161500,1025605410,8090,8090,8090,8090,0
|
|
20250121,161400,1025605410,8090,8090,8090,8090,0
|
|
20250121,161300,1025605410,8090,8090,8090,8090,0
|
|
20250121,161200,1025605410,8090,8090,8090,8090,0
|
|
20250121,161100,1025605410,8090,8090,8090,8090,0
|
|
20250121,161000,1025605410,8090,8090,8090,8090,0
|
|
20250121,160900,1025605410,8090,8090,8090,8090,0
|
|
20250121,160800,1025605410,8090,8090,8090,8090,0
|
|
20250121,160700,1025605410,8090,8090,8090,8090,0
|
|
20250121,160600,1025605410,8090,8090,8090,8090,0
|
|
20250121,160500,1025605410,8090,8090,8090,8090,0
|
|
20250121,160400,1025605410,8090,8090,8090,8090,0
|
|
20250121,160300,1025605410,8090,8090,8090,8090,0
|
|
20250121,160200,1025605410,8090,8090,8090,8090,0
|
|
20250121,160100,1025605410,8090,8090,8090,8090,0
|
|
20250121,160000,1025605410,8090,8090,8090,8090,0
|
|
20250121,155900,1025605410,8090,8090,8090,8090,0
|
|
20250121,155800,1025605410,8090,8090,8090,8090,0
|
|
20250121,155700,1025605410,8090,8090,8090,8090,0
|
|
20250121,155600,1025605410,8090,8090,8090,8090,0
|
|
20250121,155500,1025605410,8090,8090,8090,8090,0
|
|
20250121,155400,1025605410,8090,8090,8090,8090,0
|
|
20250121,155300,1025605410,8090,8090,8090,8090,0
|
|
20250121,155200,1025605410,8090,8090,8090,8090,0
|
|
20250121,155100,1025605410,8090,8090,8090,8090,0
|
|
20250121,155000,1025605410,8090,8090,8090,8090,0
|
|
20250121,154900,1025605410,8090,8090,8090,8090,0
|
|
20250121,154800,1025605410,8090,8090,8090,8090,0
|
|
20250121,154700,1025605410,8090,8090,8090,8090,2954
|
|
20250121,154600,1025605410,8090,8090,8090,8090,0
|
|
20250121,154500,1025605410,8090,8090,8090,8090,0
|
|
20250121,154400,1025605410,8090,8090,8090,8090,0
|
|
20250121,154300,1025605410,8090,8090,8090,8090,0
|
|
20250121,154200,1025605410,8090,8090,8090,8090,0
|
|
20250121,154100,1025605410,8090,8090,8090,8090,0
|
|
20250121,154000,1025605410,8090,8090,8090,8090,0
|
|
20250121,153900,1025605410,8090,8090,8090,8090,0
|
|
20250121,153800,1025605410,8090,8090,8090,8090,0
|
|
20250121,153700,1025605410,8090,8090,8090,8090,0
|
|
20250121,153600,1025605410,8090,8090,8090,8090,0
|
|
20250121,153500,1025605410,8090,8090,8090,8090,0
|
|
20250121,153400,1025605410,8090,8090,8090,8090,0
|
|
20250121,153300,1025605410,8090,8090,8090,8090,0
|
|
20250121,153200,1025605410,8090,8090,8090,8090,0
|
|
20250121,153100,1025605410,8090,8090,8090,8090,0
|
|
20250121,153000,1025605410,8090,8090,8090,8090,2954
|
|
20250121,152900,1001707550,8110,8110,8110,8110,0
|
|
20250121,152800,1001707550,8110,8110,8110,8110,0
|
|
20250121,152700,1001707550,8110,8110,8110,8110,0
|
|
20250121,152600,1001707550,8110,8110,8110,8110,0
|
|
20250121,152500,1001707550,8110,8110,8110,8110,0
|
|
20250121,152400,1001707550,8110,8110,8110,8110,0
|
|
20250121,152300,1001707550,8110,8110,8110,8110,0
|
|
20250121,152200,1001707550,8110,8110,8110,8110,0
|
|
20250121,152100,1001707550,8110,8110,8110,8110,0
|
|
20250121,152000,1001707550,8110,8110,8110,8110,0
|
|
20250121,151900,1001707550,8110,8110,8120,8100,2168
|
|
20250121,151800,984124650,8110,8110,8110,8110,0
|
|
20250121,151700,984124650,8110,8110,8110,8110,1
|
|
20250121,151600,984116540,8110,8110,8110,8090,94
|
|
20250121,151500,983355600,8090,8110,8120,8090,381
|
|
20250121,151400,980265760,8110,8100,8110,8100,906
|
|
20250121,151300,972925100,8100,8100,8100,8100,566
|
|
20250121,151200,968340500,8080,8080,8100,8080,1802
|
|
20250121,151100,953780320,8080,8100,8100,8080,2726
|
|
20250121,151000,931752260,8100,8080,8100,8080,805
|
|
20250121,150900,925231860,8080,8090,8100,8080,393
|
|
20250121,150800,922054180,8080,8080,8080,8080,58
|
|
20250121,150700,921585540,8080,8080,8080,8080,2
|
|
20250121,150600,921569380,8080,8080,8080,8080,194
|
|
20250121,150500,920001860,8100,8100,8100,8100,0
|
|
20250121,150400,920001860,8100,8100,8100,8100,0
|
|
20250121,150300,920001860,8100,8100,8100,8100,0
|
|
20250121,150200,920001860,8100,8100,8100,8100,1
|
|
20250121,150100,919993760,8090,8090,8090,8090,200
|
|
20250121,150000,918375760,8090,8090,8090,8090,0
|
|
20250121,145900,918375760,8090,8070,8090,8070,651
|
|
20250121,145800,913122140,8070,8090,8090,8070,521
|
|
20250121,145700,908917650,8090,8070,8090,8070,2373
|
|
20250121,145600,889760080,8070,8070,8070,8070,0
|
|
20250121,145500,889760080,8070,8080,8080,8070,502
|
|
20250121,145400,885708910,8070,8080,8080,8070,4171
|
|
20250121,145300,852037040,8080,8090,8090,8080,802
|
|
20250121,145200,845553410,8100,8100,8100,8100,0
|
|
20250121,145100,845553410,8100,8100,8100,8100,0
|
|
20250121,145000,845553410,8100,8100,8100,8100,1
|
|
20250121,144900,845545310,8090,8090,8090,8090,0
|
|
20250121,144800,845545310,8090,8090,8090,8090,0
|
|
20250121,144700,845545310,8090,8100,8100,8090,40
|
|
20250121,144600,845221660,8100,8100,8100,8100,0
|
|
20250121,144500,845221660,8100,8100,8100,8100,0
|
|
20250121,144400,845221660,8100,8100,8100,8100,2
|
|
20250121,144300,845205460,8110,8110,8110,8110,1
|
|
20250121,144200,845197350,8100,8100,8100,8090,762
|
|
20250121,144100,839030150,8120,8120,8120,8120,0
|
|
20250121,144000,839030150,8120,8120,8120,8120,0
|
|
20250121,143900,839030150,8120,8120,8120,8120,0
|
|
20250121,143800,839030150,8120,8120,8120,8120,0
|
|
20250121,143700,839030150,8120,8120,8120,8120,0
|
|
20250121,143600,839030150,8120,8120,8120,8120,0
|
|
20250121,143500,839030150,8120,8120,8120,8120,29
|
|
20250121,143400,838794670,8120,8120,8120,8120,2002
|
|
20250121,143300,822538430,8090,8090,8090,8090,511
|
|
20250121,143200,818404440,8110,8100,8110,8100,345
|
|
20250121,143100,815609930,8100,8110,8110,8100,527
|
|
20250121,143000,811340930,8120,8120,8120,8120,0
|
|
20250121,142900,811340930,8120,8120,8120,8120,0
|
|
20250121,142800,811340930,8120,8120,8120,8120,0
|
|
20250121,142700,811340930,8120,8120,8120,8120,100
|
|
20250121,142600,810528930,8120,8110,8120,8110,271
|
|
20250121,142500,808329600,8110,8110,8110,8110,1
|
|
20250121,142400,808321490,8110,8110,8110,8110,1
|
|
20250121,142300,808313380,8100,8110,8110,8100,65
|
|
20250121,142200,807786780,8110,8110,8110,8110,160
|
|
20250121,142100,806489180,8110,8110,8110,8110,0
|
|
20250121,142000,806489180,8110,8110,8110,8110,0
|
|
20250121,141900,806489180,8110,8110,8110,8110,0
|
|
20250121,141800,806489180,8110,8110,8110,8110,50
|
|
20250121,141700,806083680,8110,8110,8110,8110,114
|
|
20250121,141600,805159140,8120,8120,8120,8120,0
|
|
20250121,141500,805159140,8120,8120,8120,8120,0
|
|
20250121,141400,805159140,8120,8120,8120,8120,0
|
|
20250121,141300,805159140,8120,8120,8120,8120,0
|
|
20250121,141200,805159140,8120,8120,8120,8120,511
|
|
20250121,141100,801009820,8120,8120,8120,8120,0
|
|
20250121,141000,801009820,8120,8120,8120,8120,20
|
|
20250121,140900,800847420,8120,8120,8120,8120,762
|
|
20250121,140800,794659980,8110,8110,8110,8110,40
|
|
20250121,140700,794335580,8120,8120,8120,8120,38
|
|
20250121,140600,794027020,8130,8120,8130,8120,275
|
|
20250121,140500,791794010,8120,8120,8120,8120,0
|
|
20250121,140400,791794010,8120,8120,8120,8120,0
|
|
20250121,140300,791794010,8120,8110,8120,8100,690
|
|
20250121,140200,786204010,8120,8110,8120,8110,392
|
|
20250121,140100,783024880,8110,8110,8110,8110,157
|
|
20250121,140000,781751610,8110,8110,8110,8110,0
|
|
20250121,135900,781751610,8110,8110,8110,8110,0
|
|
20250121,135800,781751610,8110,8110,8110,8110,0
|
|
20250121,135700,781751610,8110,8110,8110,8110,1
|
|
20250121,135600,781743500,8110,8110,8110,8110,0
|
|
20250121,135500,781743500,8110,8100,8110,8100,11
|
|
20250121,135400,781654390,8110,8110,8110,8110,0
|
|
20250121,135300,781654390,8110,8110,8110,8110,8
|
|
20250121,135200,781589510,8100,8100,8100,8100,3
|
|
20250121,135100,781565210,8110,8110,8110,8110,3
|
|
20250121,135000,781540880,8110,8110,8110,8110,10
|
|
20250121,134900,781459780,8110,8110,8110,8110,1
|
|
20250121,134800,781451670,8110,8110,8110,8110,1
|
|
20250121,134700,781443560,8110,8110,8110,8110,1
|
|
20250121,134600,781435450,8100,8100,8100,8100,268
|
|
20250121,134500,779264650,8100,8100,8100,8100,540
|
|
20250121,134400,774890650,8100,8100,8100,8100,2
|
|
20250121,134300,774874450,8100,8100,8100,8100,19
|
|
20250121,134200,774720550,8100,8100,8100,8100,0
|
|
20250121,134100,774720550,8100,8100,8100,8100,4
|
|
20250121,134000,774688150,8100,8100,8100,8100,0
|
|
20250121,133900,774688150,8100,8100,8100,8100,1
|
|
20250121,133800,774680050,8090,8090,8090,8090,1
|
|
20250121,133700,774671960,8090,8090,8090,8090,520
|
|
20250121,133600,770465160,8110,8110,8110,8110,0
|
|
20250121,133500,770465160,8110,8110,8110,8110,0
|
|
20250121,133400,770465160,8110,8100,8110,8100,6
|
|
20250121,133300,770416550,8100,8100,8100,8100,1
|
|
20250121,133200,770408450,8110,8110,8110,8110,1
|
|
20250121,133100,770400340,8110,8110,8110,8110,8
|
|
20250121,133000,770335460,8110,8110,8110,8110,0
|
|
20250121,132900,770335460,8110,8110,8110,8110,0
|
|
20250121,132800,770335460,8110,8110,8110,8090,492
|
|
20250121,132700,766355140,8090,8090,8090,8090,680
|
|
20250121,132600,760853940,8110,8110,8110,8110,1
|
|
20250121,132500,760845830,8080,8110,8110,8080,697
|
|
20250121,132400,755201290,8110,8110,8110,8110,30
|
|
20250121,132300,754957990,8110,8100,8110,8100,166
|
|
20250121,132200,753613380,8110,8100,8110,8100,52
|
|
20250121,132100,753192170,8110,8110,8110,8100,309
|
|
20250121,132000,750689190,8110,8110,8110,8110,1
|
|
20250121,131900,750681080,8110,8100,8110,8100,101
|
|
20250121,131800,749862970,8110,8110,8110,8110,2
|
|
20250121,131700,749846750,8110,8110,8110,8100,102
|
|
20250121,131600,749020530,8110,8110,8110,8110,15
|
|
20250121,131500,748898880,8110,8110,8110,8110,37
|
|
20250121,131400,748598810,8110,8110,8110,8110,5
|
|
20250121,131300,748558260,8110,8100,8110,8100,1886
|
|
20250121,131200,733281650,8100,8100,8100,8100,2769
|
|
20250121,131100,710852750,8110,8110,8110,8110,0
|
|
20250121,131000,710852750,8110,8090,8110,8090,4
|
|
20250121,130900,710820370,8080,8080,8080,8080,0
|
|
20250121,130800,710820370,8080,8080,8080,8080,0
|
|
20250121,130700,710820370,8080,8080,8080,8080,12
|
|
20250121,130600,710723410,8080,8080,8080,8080,27
|
|
20250121,130500,710505250,8080,8080,8080,8080,200
|
|
20250121,130400,708889250,8080,8080,8080,8080,1761
|
|
20250121,130300,694660370,8090,8090,8090,8090,0
|
|
20250121,130200,694660370,8090,8090,8090,8090,0
|
|
20250121,130100,694660370,8090,8090,8090,8090,7
|
|
20250121,130000,694603740,8090,8090,8090,8090,8
|
|
20250121,125900,694539020,8090,8090,8090,8090,22
|
|
20250121,125800,694361040,8090,8090,8090,8090,0
|
|
20250121,125700,694361040,8090,8090,8090,8090,0
|
|
20250121,125600,694361040,8090,8090,8090,8090,22
|
|
20250121,125500,694183060,8090,8090,8090,8090,0
|
|
20250121,125400,694183060,8090,8090,8090,8090,6
|
|
20250121,125300,694134520,8090,8090,8090,8090,176
|
|
20250121,125200,692710680,8100,8100,8100,8100,0
|
|
20250121,125100,692710680,8100,8100,8100,8100,0
|
|
20250121,125000,692710680,8100,8100,8100,8100,0
|
|
20250121,124900,692710680,8100,8120,8120,8100,11
|
|
20250121,124800,692621380,8120,8120,8120,8120,0
|
|
20250121,124700,692621380,8120,8120,8120,8120,16
|
|
20250121,124600,692491460,8120,8120,8120,8120,0
|
|
20250121,124500,692491460,8120,8120,8120,8120,155
|
|
20250121,124400,691232860,8130,8130,8130,8130,0
|
|
20250121,124300,691232860,8130,8130,8130,8130,0
|
|
20250121,124200,691232860,8130,8130,8130,8130,0
|
|
20250121,124100,691232860,8130,8090,8130,8090,378
|
|
20250121,124000,688163000,8080,8080,8080,8080,1498
|
|
20250121,123900,676059160,8080,8080,8080,8080,5
|
|
20250121,123800,676018760,8080,8080,8080,8080,0
|
|
20250121,123700,676018760,8080,8080,8080,8080,7
|
|
20250121,123600,675962200,8080,8080,8080,8080,20
|
|
20250121,123500,675800600,8080,8080,8080,8080,0
|
|
20250121,123400,675800600,8080,8080,8080,8080,2
|
|
20250121,123300,675784440,8080,8080,8080,8080,45
|
|
20250121,123200,675420840,8080,8080,8080,8080,4
|
|
20250121,123100,675388520,8080,8080,8080,8080,250
|
|
20250121,123000,673368520,8080,8080,8080,8080,402
|
|
20250121,122900,670120360,8080,8080,8080,8080,8
|
|
20250121,122800,670055720,8080,8080,8080,8080,0
|
|
20250121,122700,670055720,8080,8080,8080,8080,77
|
|
20250121,122600,669433560,8080,8080,8080,8080,46
|
|
20250121,122500,669061880,8060,8060,8060,8060,0
|
|
20250121,122400,669061880,8060,8070,8070,8060,182
|
|
20250121,122300,667594450,8070,8070,8070,8070,0
|
|
20250121,122200,667594450,8070,8080,8080,8070,10
|
|
20250121,122100,667513700,8060,8060,8060,8060,1112
|
|
20250121,122000,658550980,8060,8060,8060,8050,2193
|
|
20250121,121900,640875900,8070,8070,8070,8070,0
|
|
20250121,121800,640875900,8070,8070,8070,8070,0
|
|
20250121,121700,640875900,8070,8070,8070,8070,0
|
|
20250121,121600,640875900,8070,8070,8070,8070,50
|
|
20250121,121500,640472400,8060,8070,8070,8060,12
|
|
20250121,121400,640375660,8060,8070,8070,8060,242
|
|
20250121,121300,638424660,8080,8080,8080,8080,32
|
|
20250121,121200,638166100,8080,8080,8080,8080,3
|
|
20250121,121100,638141860,8080,8080,8080,8080,2
|
|
20250121,121000,638125700,8080,8080,8080,8080,0
|
|
20250121,120900,638125700,8080,8080,8080,8080,5
|
|
20250121,120800,638085300,8080,8080,8080,8080,38
|
|
20250121,120700,637778260,8060,8060,8060,8060,0
|
|
20250121,120600,637778260,8060,8060,8060,8060,0
|
|
20250121,120500,637778260,8060,8070,8070,8060,1535
|
|
20250121,120400,625406150,8070,8070,8070,8060,157
|
|
20250121,120300,624140070,8060,8060,8060,8060,0
|
|
20250121,120200,624140070,8060,8060,8060,8060,0
|
|
20250121,120100,624140070,8060,8070,8070,8060,195
|
|
20250121,120000,622568360,8070,8070,8070,8070,0
|
|
20250121,115900,622568360,8070,8070,8070,8070,460
|
|
20250121,115800,618856160,8070,8070,8070,8070,2500
|
|
20250121,115700,598681160,8070,8070,8070,8070,0
|
|
20250121,115600,598681160,8070,8090,8090,8070,1503
|
|
20250121,115500,586551240,8090,8090,8090,8090,3
|
|
20250121,115400,586526970,8090,8090,8090,8090,0
|
|
20250121,115300,586526970,8090,8090,8090,8090,0
|
|
20250121,115200,586526970,8090,8090,8090,8090,0
|
|
20250121,115100,586526970,8090,8080,8090,8080,6
|
|
20250121,115000,586478480,8080,8080,8080,8080,95
|
|
20250121,114900,585710880,8080,8080,8080,8080,155
|
|
20250121,114800,584458480,8070,8070,8070,8070,6
|
|
20250121,114700,584410060,8070,8080,8080,8070,600
|
|
20250121,114600,579567940,8080,8080,8080,8080,0
|
|
20250121,114500,579567940,8080,8080,8080,8080,10
|
|
20250121,114400,579487140,8080,8080,8080,8080,220
|
|
20250121,114300,577709540,8080,8080,8080,8080,484
|
|
20250121,114200,573798820,8090,8090,8090,8090,21
|
|
20250121,114100,573628930,8090,8090,8090,8090,60
|
|
20250121,114000,573143530,8080,8080,8080,8080,22
|
|
20250121,113900,572965770,8080,8080,8080,8080,0
|
|
20250121,113800,572965770,8080,8090,8090,8080,44
|
|
20250121,113700,572610210,8090,8100,8100,8090,8
|
|
20250121,113600,572545470,8100,8100,8100,8100,18
|
|
20250121,113500,572399670,8100,8090,8100,8090,200
|
|
20250121,113400,570779930,8100,8100,8100,8100,0
|
|
20250121,113300,570779930,8100,8100,8100,8100,0
|
|
20250121,113200,570779930,8100,8100,8100,8100,0
|
|
20250121,113100,570779930,8100,8100,8100,8100,0
|
|
20250121,113000,570779930,8100,8100,8100,8100,1
|
|
20250121,112900,570771830,8070,8080,8080,8070,40
|
|
20250121,112800,570449020,8080,8080,8080,8080,196
|
|
20250121,112700,568865340,8090,8090,8090,8090,0
|
|
20250121,112600,568865340,8090,8090,8090,8090,0
|
|
20250121,112500,568865340,8090,8080,8090,8080,1404
|
|
20250121,112400,557520980,8090,8090,8090,8080,443
|
|
20250121,112300,553937920,8100,8100,8100,8100,55
|
|
20250121,112200,553492420,8100,8100,8100,8100,85
|
|
20250121,112100,552803920,8110,8110,8110,8110,1
|
|
20250121,112000,552795810,8110,8110,8110,8110,0
|
|
20250121,111900,552795810,8110,8110,8110,8110,2
|
|
20250121,111800,552779590,8100,8110,8110,8100,62
|
|
20250121,111700,552277240,8100,8100,8100,8100,35
|
|
20250121,111600,551993740,8100,8110,8110,8100,4
|
|
20250121,111500,551961330,8100,8100,8100,8100,0
|
|
20250121,111400,551961330,8100,8100,8100,8100,1
|
|
20250121,111300,551953230,8100,8100,8100,8100,0
|
|
20250121,111200,551953230,8100,8100,8100,8100,65
|
|
20250121,111100,551426730,8100,8100,8100,8100,20
|
|
20250121,111000,551264730,8100,8100,8100,8100,10
|
|
20250121,110900,551183730,8080,8080,8080,8080,200
|
|
20250121,110800,549567730,8080,8080,8080,8080,68
|
|
20250121,110700,549018290,8080,8080,8080,8080,0
|
|
20250121,110600,549018290,8080,8080,8080,8080,125
|
|
20250121,110500,548008290,8080,8090,8090,8080,124
|
|
20250121,110400,547005330,8090,8090,8090,8090,0
|
|
20250121,110300,547005330,8090,8090,8090,8090,25
|
|
20250121,110200,546803080,8090,8090,8090,8090,0
|
|
20250121,110100,546803080,8090,8090,8090,8090,0
|
|
20250121,110000,546803080,8090,8090,8090,8090,0
|
|
20250121,105900,546803080,8090,8090,8090,8090,0
|
|
20250121,105800,546803080,8090,8090,8090,8090,240
|
|
20250121,105700,544861480,8090,8090,8090,8090,0
|
|
20250121,105600,544861480,8090,8090,8090,8090,169
|
|
20250121,105500,543494270,8090,8090,8090,8090,100
|
|
20250121,105400,542685270,8090,8100,8100,8080,3222
|
|
20250121,105300,516618800,8090,8090,8090,8090,0
|
|
20250121,105200,516618800,8090,8090,8090,8090,0
|
|
20250121,105100,516618800,8090,8090,8090,8090,10
|
|
20250121,105000,516537900,8100,8100,8100,8100,86
|
|
20250121,104900,515841300,8100,8100,8100,8100,0
|
|
20250121,104800,515841300,8100,8100,8100,8100,200
|
|
20250121,104700,514221300,8100,8100,8100,8100,4
|
|
20250121,104600,514188900,8110,8110,8110,8110,0
|
|
20250121,104500,514188900,8110,8110,8110,8110,50
|
|
20250121,104400,513783400,8110,8110,8110,8110,0
|
|
20250121,104300,513783400,8110,8110,8110,8110,7
|
|
20250121,104200,513726630,8110,8120,8120,8110,30
|
|
20250121,104100,513483270,8120,8120,8120,8120,1
|
|
20250121,104000,513475150,8120,8120,8120,8120,0
|
|
20250121,103900,513475150,8120,8120,8120,8120,0
|
|
20250121,103800,513475150,8120,8110,8120,8110,500
|
|
20250121,103700,509416150,8100,8100,8100,8100,0
|
|
20250121,103600,509416150,8100,8100,8100,8100,375
|
|
20250121,103500,506378650,8100,8100,8100,8100,1
|
|
20250121,103400,506370550,8110,8110,8110,8110,3
|
|
20250121,103300,506346220,8110,8100,8110,8090,151
|
|
20250121,103200,505123210,8100,8110,8110,8100,225
|
|
20250121,103100,503300110,8110,8110,8110,8110,40
|
|
20250121,103000,502975710,8110,8120,8120,8110,111
|
|
20250121,102900,502075490,8120,8110,8120,8110,6
|
|
20250121,102800,502026820,8110,8120,8120,8110,82
|
|
20250121,102700,501361290,8130,8130,8130,8130,0
|
|
20250121,102600,501361290,8130,8110,8130,8110,788
|
|
20250121,102500,494959450,8110,8110,8110,8110,50
|
|
20250121,102400,494553950,8090,8090,8090,8090,0
|
|
20250121,102300,494553950,8090,8090,8090,8090,0
|
|
20250121,102200,494553950,8090,8100,8100,8090,2000
|
|
20250121,102100,478373850,8100,8110,8110,8100,635
|
|
20250121,102000,473224100,8120,8130,8130,8120,39
|
|
20250121,101900,472907410,8120,8120,8160,8120,2478
|
|
20250121,101800,452738030,8070,8070,8070,8070,0
|
|
20250121,101700,452738030,8070,8090,8090,8070,1078
|
|
20250121,101600,444029000,8080,8100,8100,8080,2546
|
|
20250121,101500,423451280,8100,8100,8100,8100,0
|
|
20250121,101400,423451280,8100,8100,8100,8100,1
|
|
20250121,101300,423443180,8100,8100,8100,8100,500
|
|
20250121,101200,419393180,8100,8100,8100,8100,101
|
|
20250121,101100,418575080,8110,8110,8110,8110,6
|
|
20250121,101000,418526420,8110,8110,8110,8110,0
|
|
20250121,100900,418526420,8110,8100,8110,8100,33
|
|
20250121,100800,418258990,8100,8100,8110,8100,136
|
|
20250121,100700,417157320,8110,8120,8120,8110,190
|
|
20250121,100600,415616380,8130,8130,8130,8130,1
|
|
20250121,100500,415608250,8120,8120,8120,8120,100
|
|
20250121,100400,414796250,8110,8130,8130,8110,101
|
|
20250121,100300,413977120,8120,8110,8120,8110,73
|
|
20250121,100200,413384590,8130,8130,8130,8110,811
|
|
20250121,100100,406800670,8150,8140,8150,8140,600
|
|
20250121,100000,401911160,8140,8120,8140,8120,1400
|
|
20250121,095900,390522000,8120,8100,8130,8090,1687
|
|
20250121,095800,376822340,8090,8090,8090,8090,844
|
|
20250121,095700,369994380,8090,8100,8100,8090,505
|
|
20250121,095600,365906800,8130,8130,8130,8130,1
|
|
20250121,095500,365898670,8130,8110,8130,8100,252
|
|
20250121,095400,363857390,8100,8140,8140,8100,561
|
|
20250121,095300,359291090,8130,8120,8130,8120,985
|
|
20250121,095200,351286300,8130,8120,8130,8120,666
|
|
20250121,095100,345872550,8120,8100,8120,8100,1834
|
|
20250121,095000,330992170,8100,8090,8100,8090,1014
|
|
20250121,094900,322781990,8090,8090,8090,8090,40
|
|
20250121,094800,322458390,8090,8090,8090,8090,2
|
|
20250121,094700,322442210,8090,8100,8100,8090,45
|
|
20250121,094600,322077860,8100,8100,8100,8100,0
|
|
20250121,094500,322077860,8100,8100,8100,8100,95
|
|
20250121,094400,321308360,8100,8100,8100,8100,100
|
|
20250121,094300,320498360,8100,8110,8110,8100,382
|
|
20250121,094200,317404140,8110,8110,8110,8110,0
|
|
20250121,094100,317404140,8110,8110,8110,8110,7
|
|
20250121,094000,317347370,8110,8100,8110,8100,101
|
|
20250121,093900,316529260,8100,8100,8100,8100,0
|
|
20250121,093800,316529260,8100,8100,8100,8100,64
|
|
20250121,093700,316010860,8100,8100,8100,8100,53
|
|
20250121,093600,315581560,8110,8100,8110,8100,88
|
|
20250121,093500,314868360,8100,8100,8100,8100,2
|
|
20250121,093400,314852160,8110,8110,8110,8110,4
|
|
20250121,093300,314819720,8080,8110,8110,8080,8
|
|
20250121,093200,314754930,8070,8100,8100,8070,5790
|
|
20250121,093100,267994330,8100,8100,8100,8100,555
|
|
20250121,093000,263498830,8100,8100,8110,8100,200
|
|
20250121,092900,261878820,8110,8110,8110,8110,216
|
|
20250121,092800,260127060,8120,8120,8120,8120,0
|
|
20250121,092700,260127060,8120,8110,8120,8110,109
|
|
20250121,092600,259242980,8110,8110,8110,8110,1
|
|
20250121,092500,259234870,8120,8120,8120,8100,195
|
|
20250121,092400,257655210,8100,8110,8110,8100,587
|
|
20250121,092300,252896610,8110,8110,8110,8110,110
|
|
20250121,092200,252004510,8120,8120,8120,8120,6
|
|
20250121,092100,251955790,8120,8120,8120,8120,0
|
|
20250121,092000,251955790,8120,8120,8120,8120,0
|
|
20250121,091900,251955790,8120,8120,8120,8120,458
|
|
20250121,091800,248236830,8120,8120,8120,8110,346
|
|
20250121,091700,245430310,8100,8100,8110,8100,191
|
|
20250121,091600,243881560,8100,8100,8100,8100,46
|
|
20250121,091500,243508960,8110,8090,8110,8090,1631
|
|
20250121,091400,230288150,8080,8080,8080,8070,219
|
|
20250121,091300,228520620,8070,8090,8100,8070,2014
|
|
20250121,091200,212251050,8080,8080,8090,8080,507
|
|
20250121,091100,208150560,8070,8060,8080,8060,2776
|
|
20250121,091000,185771520,8080,8070,8080,8070,115
|
|
20250121,090900,184842560,8070,8070,8070,8070,517
|
|
20250121,090800,180670370,8070,8060,8070,8050,2454
|
|
20250121,090700,160914810,8050,8060,8060,8050,2537
|
|
20250121,090600,140487410,8070,8090,8100,8070,33
|
|
20250121,090500,140220740,8050,8080,8080,8050,2963
|
|
20250121,090400,116365110,8070,8090,8090,8070,529
|
|
20250121,090300,112085980,8100,8090,8100,8090,556
|
|
20250121,090200,107587440,8080,8050,8080,8050,499
|
|
20250121,090100,103555550,8070,8060,8070,8040,1381
|
|
20250121,090000,92436830,8050,8050,8110,8050,9966
|