590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,184700,1239310130,8010,8010,8010,8010,6113
|
|
20250122,184600,1239310130,8010,8010,8010,8010,0
|
|
20250122,184500,1239310130,8010,8010,8010,8010,0
|
|
20250122,184400,1239310130,8010,8010,8010,8010,0
|
|
20250122,184300,1239310130,8010,8010,8010,8010,0
|
|
20250122,184200,1239310130,8010,8010,8010,8010,0
|
|
20250122,184100,1239310130,8010,8010,8010,8010,0
|
|
20250122,184000,1239310130,8010,8010,8010,8010,0
|
|
20250122,183900,1239310130,8010,8010,8010,8010,0
|
|
20250122,183800,1239310130,8010,8010,8010,8010,0
|
|
20250122,183700,1239310130,8010,8010,8010,8010,0
|
|
20250122,183600,1239310130,8010,8010,8010,8010,0
|
|
20250122,183500,1239310130,8010,8010,8010,8010,0
|
|
20250122,183400,1239310130,8010,8010,8010,8010,0
|
|
20250122,183300,1239310130,8010,8010,8010,8010,0
|
|
20250122,183200,1239310130,8010,8010,8010,8010,0
|
|
20250122,183100,1239310130,8010,8010,8010,8010,0
|
|
20250122,183000,1239310130,8010,8010,8010,8010,0
|
|
20250122,182900,1239310130,8010,8010,8010,8010,0
|
|
20250122,182800,1239310130,8010,8010,8010,8010,0
|
|
20250122,182700,1239310130,8010,8010,8010,8010,0
|
|
20250122,182600,1239310130,8010,8010,8010,8010,0
|
|
20250122,182500,1239310130,8010,8010,8010,8010,0
|
|
20250122,182400,1239310130,8010,8010,8010,8010,0
|
|
20250122,182300,1239310130,8010,8010,8010,8010,0
|
|
20250122,182200,1239310130,8010,8010,8010,8010,0
|
|
20250122,182100,1239310130,8010,8010,8010,8010,0
|
|
20250122,182000,1239310130,8010,8010,8010,8010,0
|
|
20250122,181900,1239310130,8010,8010,8010,8010,0
|
|
20250122,181800,1239310130,8010,8010,8010,8010,0
|
|
20250122,181700,1239310130,8010,8010,8010,8010,6113
|
|
20250122,181600,1239310130,8010,8010,8010,8010,0
|
|
20250122,181500,1239310130,8010,8010,8010,8010,0
|
|
20250122,181400,1239310130,8010,8010,8010,8010,0
|
|
20250122,181300,1239310130,8010,8010,8010,8010,0
|
|
20250122,181200,1239310130,8010,8010,8010,8010,0
|
|
20250122,181100,1239310130,8010,8010,8010,8010,0
|
|
20250122,181000,1239310130,8010,8010,8010,8010,0
|
|
20250122,180900,1239310130,8010,8010,8010,8010,0
|
|
20250122,180800,1239310130,8010,8010,8010,8010,0
|
|
20250122,180700,1239310130,8010,8010,8010,8010,0
|
|
20250122,180600,1239310130,8010,8010,8010,8010,0
|
|
20250122,180500,1239310130,8010,8010,8010,8010,0
|
|
20250122,180400,1239310130,8010,8010,8010,8010,0
|
|
20250122,180300,1239310130,8010,8010,8010,8010,0
|
|
20250122,180200,1239310130,8010,8010,8010,8010,0
|
|
20250122,180100,1239310130,8010,8010,8010,8010,0
|
|
20250122,180000,1239310130,8010,8010,8010,8010,0
|
|
20250122,175900,1239310130,8010,8010,8010,8010,0
|
|
20250122,175800,1239310130,8010,8010,8010,8010,0
|
|
20250122,175700,1239310130,8010,8010,8010,8010,0
|
|
20250122,175600,1239310130,8010,8010,8010,8010,0
|
|
20250122,175500,1239310130,8010,8010,8010,8010,0
|
|
20250122,175400,1239310130,8010,8010,8010,8010,0
|
|
20250122,175300,1239310130,8010,8010,8010,8010,0
|
|
20250122,175200,1239310130,8010,8010,8010,8010,0
|
|
20250122,175100,1239310130,8010,8010,8010,8010,0
|
|
20250122,175000,1239310130,8010,8010,8010,8010,0
|
|
20250122,174900,1239310130,8010,8010,8010,8010,0
|
|
20250122,174800,1239310130,8010,8010,8010,8010,0
|
|
20250122,174700,1239310130,8010,8010,8010,8010,6113
|
|
20250122,174600,1239310130,8010,8010,8010,8010,0
|
|
20250122,174500,1239310130,8010,8010,8010,8010,0
|
|
20250122,174400,1239310130,8010,8010,8010,8010,0
|
|
20250122,174300,1239310130,8010,8010,8010,8010,0
|
|
20250122,174200,1239310130,8010,8010,8010,8010,0
|
|
20250122,174100,1239310130,8010,8010,8010,8010,0
|
|
20250122,174000,1239310130,8010,8010,8010,8010,0
|
|
20250122,173900,1239310130,8010,8010,8010,8010,0
|
|
20250122,173800,1239310130,8010,8010,8010,8010,0
|
|
20250122,173700,1239310130,8010,8010,8010,8010,0
|
|
20250122,173600,1239310130,8010,8010,8010,8010,0
|
|
20250122,173500,1239310130,8010,8010,8010,8010,0
|
|
20250122,173400,1239310130,8010,8010,8010,8010,0
|
|
20250122,173300,1239310130,8010,8010,8010,8010,0
|
|
20250122,173200,1239310130,8010,8010,8010,8010,0
|
|
20250122,173100,1239310130,8010,8010,8010,8010,0
|
|
20250122,173000,1239310130,8010,8010,8010,8010,0
|
|
20250122,172900,1239310130,8010,8010,8010,8010,0
|
|
20250122,172800,1239310130,8010,8010,8010,8010,0
|
|
20250122,172700,1239310130,8010,8010,8010,8010,0
|
|
20250122,172600,1239310130,8010,8010,8010,8010,0
|
|
20250122,172500,1239310130,8010,8010,8010,8010,0
|
|
20250122,172400,1239310130,8010,8010,8010,8010,0
|
|
20250122,172300,1239310130,8010,8010,8010,8010,0
|
|
20250122,172200,1239310130,8010,8010,8010,8010,0
|
|
20250122,172100,1239310130,8010,8010,8010,8010,0
|
|
20250122,172000,1239310130,8010,8010,8010,8010,0
|
|
20250122,171900,1239310130,8010,8010,8010,8010,0
|
|
20250122,171800,1239310130,8010,8010,8010,8010,0
|
|
20250122,171700,1239310130,8010,8010,8010,8010,6113
|
|
20250122,171600,1239310130,8010,8010,8010,8010,0
|
|
20250122,171500,1239310130,8010,8010,8010,8010,0
|
|
20250122,171400,1239310130,8010,8010,8010,8010,0
|
|
20250122,171300,1239310130,8010,8010,8010,8010,0
|
|
20250122,171200,1239310130,8010,8010,8010,8010,0
|
|
20250122,171100,1239310130,8010,8010,8010,8010,0
|
|
20250122,171000,1239310130,8010,8010,8010,8010,0
|
|
20250122,170900,1239310130,8010,8010,8010,8010,0
|
|
20250122,170800,1239310130,8010,8010,8010,8010,0
|
|
20250122,170700,1239310130,8010,8010,8010,8010,0
|
|
20250122,170600,1239310130,8010,8010,8010,8010,0
|
|
20250122,170500,1239310130,8010,8010,8010,8010,0
|
|
20250122,170400,1239310130,8010,8010,8010,8010,0
|
|
20250122,170300,1239310130,8010,8010,8010,8010,0
|
|
20250122,170200,1239310130,8010,8010,8010,8010,0
|
|
20250122,170100,1239310130,8010,8010,8010,8010,0
|
|
20250122,170000,1239310130,8010,8010,8010,8010,0
|
|
20250122,165900,1239310130,8010,8010,8010,8010,0
|
|
20250122,165800,1239310130,8010,8010,8010,8010,0
|
|
20250122,165700,1239310130,8010,8010,8010,8010,0
|
|
20250122,165600,1239310130,8010,8010,8010,8010,0
|
|
20250122,165500,1239310130,8010,8010,8010,8010,0
|
|
20250122,165400,1239310130,8010,8010,8010,8010,0
|
|
20250122,165300,1239310130,8010,8010,8010,8010,0
|
|
20250122,165200,1239310130,8010,8010,8010,8010,0
|
|
20250122,165100,1239310130,8010,8010,8010,8010,0
|
|
20250122,165000,1239310130,8010,8010,8010,8010,0
|
|
20250122,164900,1239310130,8010,8010,8010,8010,0
|
|
20250122,164800,1239310130,8010,8010,8010,8010,0
|
|
20250122,164700,1239310130,8010,8010,8010,8010,6113
|
|
20250122,164600,1239310130,8010,8010,8010,8010,0
|
|
20250122,164500,1239310130,8010,8010,8010,8010,0
|
|
20250122,164400,1239310130,8010,8010,8010,8010,0
|
|
20250122,164300,1239310130,8010,8010,8010,8010,0
|
|
20250122,164200,1239310130,8010,8010,8010,8010,0
|
|
20250122,164100,1239310130,8010,8010,8010,8010,0
|
|
20250122,164000,1239310130,8010,8010,8010,8010,0
|
|
20250122,163900,1239310130,8010,8010,8010,8010,0
|
|
20250122,163800,1239310130,8010,8010,8010,8010,0
|
|
20250122,163700,1239310130,8010,8010,8010,8010,0
|
|
20250122,163600,1239310130,8010,8010,8010,8010,0
|
|
20250122,163500,1239310130,8010,8010,8010,8010,0
|
|
20250122,163400,1239310130,8010,8010,8010,8010,0
|
|
20250122,163300,1239310130,8010,8010,8010,8010,0
|
|
20250122,163200,1239310130,8010,8010,8010,8010,0
|
|
20250122,163100,1239310130,8010,8010,8010,8010,0
|
|
20250122,163000,1239310130,8010,8010,8010,8010,0
|
|
20250122,162900,1239310130,8010,8010,8010,8010,0
|
|
20250122,162800,1239310130,8010,8010,8010,8010,0
|
|
20250122,162700,1239310130,8010,8010,8010,8010,0
|
|
20250122,162600,1239310130,8010,8010,8010,8010,0
|
|
20250122,162500,1239310130,8010,8010,8010,8010,0
|
|
20250122,162400,1239310130,8010,8010,8010,8010,0
|
|
20250122,162300,1239310130,8010,8010,8010,8010,0
|
|
20250122,162200,1239310130,8010,8010,8010,8010,0
|
|
20250122,162100,1239310130,8010,8010,8010,8010,0
|
|
20250122,162000,1239310130,8010,8010,8010,8010,0
|
|
20250122,161900,1239310130,8010,8010,8010,8010,0
|
|
20250122,161800,1239310130,8010,8010,8010,8010,0
|
|
20250122,161700,1239310130,8010,8010,8010,8010,6113
|
|
20250122,161600,1239310130,8010,8010,8010,8010,0
|
|
20250122,161500,1239310130,8010,8010,8010,8010,0
|
|
20250122,161400,1239310130,8010,8010,8010,8010,0
|
|
20250122,161300,1239310130,8010,8010,8010,8010,0
|
|
20250122,161200,1239310130,8010,8010,8010,8010,0
|
|
20250122,161100,1239310130,8010,8010,8010,8010,0
|
|
20250122,161000,1239310130,8010,8010,8010,8010,0
|
|
20250122,160900,1239310130,8010,8010,8010,8010,0
|
|
20250122,160800,1239310130,8010,8010,8010,8010,0
|
|
20250122,160700,1239310130,8010,8010,8010,8010,0
|
|
20250122,160600,1239310130,8010,8010,8010,8010,0
|
|
20250122,160500,1239310130,8010,8010,8010,8010,0
|
|
20250122,160400,1239310130,8010,8010,8010,8010,0
|
|
20250122,160300,1239310130,8010,8010,8010,8010,0
|
|
20250122,160200,1239310130,8010,8010,8010,8010,0
|
|
20250122,160100,1239310130,8010,8010,8010,8010,0
|
|
20250122,160000,1239310130,8010,8010,8010,8010,0
|
|
20250122,155900,1239310130,8010,8010,8010,8010,0
|
|
20250122,155800,1239310130,8010,8010,8010,8010,0
|
|
20250122,155700,1239310130,8010,8010,8010,8010,0
|
|
20250122,155600,1239310130,8010,8010,8010,8010,0
|
|
20250122,155500,1239310130,8010,8010,8010,8010,0
|
|
20250122,155400,1239310130,8010,8010,8010,8010,0
|
|
20250122,155300,1239310130,8010,8010,8010,8010,0
|
|
20250122,155200,1239310130,8010,8010,8010,8010,0
|
|
20250122,155100,1239310130,8010,8010,8010,8010,0
|
|
20250122,155000,1239310130,8010,8010,8010,8010,0
|
|
20250122,154900,1239310130,8010,8010,8010,8010,0
|
|
20250122,154800,1239310130,8010,8010,8010,8010,0
|
|
20250122,154700,1239310130,8010,8010,8010,8010,6113
|
|
20250122,154600,1239310130,8010,8010,8010,8010,0
|
|
20250122,154500,1239310130,8010,8010,8010,8010,0
|
|
20250122,154400,1239310130,8010,8010,8010,8010,0
|
|
20250122,154300,1239310130,8010,8010,8010,8010,0
|
|
20250122,154200,1239310130,8010,8010,8010,8010,0
|
|
20250122,154100,1239310130,8010,8010,8010,8010,0
|
|
20250122,154000,1239310130,8010,8010,8010,8010,0
|
|
20250122,153900,1239310130,8010,8010,8010,8010,0
|
|
20250122,153800,1239310130,8010,8010,8010,8010,0
|
|
20250122,153700,1239310130,8010,8010,8010,8010,0
|
|
20250122,153600,1239310130,8010,8010,8010,8010,0
|
|
20250122,153500,1239310130,8010,8010,8010,8010,0
|
|
20250122,153400,1239310130,8010,8010,8010,8010,0
|
|
20250122,153300,1239310130,8010,8010,8010,8010,0
|
|
20250122,153200,1239310130,8010,8010,8010,8010,0
|
|
20250122,153100,1239310130,8010,8010,8010,8010,0
|
|
20250122,153000,1239310130,8010,8010,8010,8010,6113
|
|
20250122,152900,1190345000,8030,8030,8030,8030,0
|
|
20250122,152800,1190345000,8030,8030,8030,8030,0
|
|
20250122,152700,1190345000,8030,8030,8030,8030,0
|
|
20250122,152600,1190345000,8030,8030,8030,8030,0
|
|
20250122,152500,1190345000,8030,8030,8030,8030,0
|
|
20250122,152400,1190345000,8030,8030,8030,8030,0
|
|
20250122,152300,1190345000,8030,8030,8030,8030,0
|
|
20250122,152200,1190345000,8030,8030,8030,8030,0
|
|
20250122,152100,1190345000,8030,8030,8030,8030,0
|
|
20250122,152000,1190345000,8030,8030,8030,8030,0
|
|
20250122,151900,1190345000,8030,8030,8030,8030,271
|
|
20250122,151800,1188168870,8030,8030,8030,8020,139
|
|
20250122,151700,1187053700,8020,8020,8020,8020,991
|
|
20250122,151600,1179105880,8020,8020,8020,8020,101
|
|
20250122,151500,1178295860,8020,8020,8020,8020,32
|
|
20250122,151400,1178039220,8020,8020,8020,8010,1150
|
|
20250122,151300,1168825730,8020,8030,8030,8020,153
|
|
20250122,151200,1167598650,8030,8030,8030,8030,66
|
|
20250122,151100,1167068670,8030,8020,8030,8020,235
|
|
20250122,151000,1165183930,8020,8020,8020,8020,300
|
|
20250122,150900,1162777930,8020,8010,8020,8010,11
|
|
20250122,150800,1162689720,8010,8020,8020,8010,494
|
|
20250122,150700,1158731840,8020,8020,8020,8020,0
|
|
20250122,150600,1158731840,8020,8020,8030,8020,93
|
|
20250122,150500,1157985970,8030,8030,8030,8030,1
|
|
20250122,150400,1157977940,8020,8020,8020,8020,0
|
|
20250122,150300,1157977940,8020,8020,8020,8020,840
|
|
20250122,150200,1151241140,8020,8020,8020,8020,632
|
|
20250122,150100,1146172500,8020,8030,8030,8020,1449
|
|
20250122,150000,1134551300,8040,8040,8040,8040,1
|
|
20250122,145900,1134543260,8030,8030,8030,8030,15
|
|
20250122,145800,1134422810,8040,8040,8040,8040,24
|
|
20250122,145700,1134229850,8030,8030,8030,8030,96
|
|
20250122,145600,1133458970,8030,8030,8030,8030,58
|
|
20250122,145500,1132993230,8020,8020,8020,8020,0
|
|
20250122,145400,1132993230,8020,8020,8020,8020,0
|
|
20250122,145300,1132993230,8020,8020,8020,8020,0
|
|
20250122,145200,1132993230,8020,8040,8040,8020,559
|
|
20250122,145100,1128504500,8050,8050,8050,8050,1
|
|
20250122,145000,1128496450,8040,8040,8040,8040,301
|
|
20250122,144900,1126076410,8040,8040,8040,8030,166
|
|
20250122,144800,1124741950,8040,8030,8040,8030,503
|
|
20250122,144700,1120702830,8040,8040,8040,8040,82
|
|
20250122,144600,1120043550,8040,8040,8040,8040,0
|
|
20250122,144500,1120043550,8040,8040,8040,8040,101
|
|
20250122,144400,1119231510,8030,8030,8030,8030,80
|
|
20250122,144300,1118589110,8020,8020,8020,8020,0
|
|
20250122,144200,1118589110,8020,8030,8030,8020,647
|
|
20250122,144100,1113399970,8030,8030,8030,8030,0
|
|
20250122,144000,1113399970,8030,8030,8030,8030,170
|
|
20250122,143900,1112034870,8020,8030,8030,8020,252
|
|
20250122,143800,1110013630,8030,8030,8030,8030,0
|
|
20250122,143700,1110013630,8030,8030,8030,8030,0
|
|
20250122,143600,1110013630,8030,8030,8030,8030,0
|
|
20250122,143500,1110013630,8030,8040,8040,8030,1717
|
|
20250122,143400,1096226110,8040,8040,8040,8040,1
|
|
20250122,143300,1096218070,8040,8040,8040,8040,33
|
|
20250122,143200,1095952750,8040,8040,8040,8040,0
|
|
20250122,143100,1095952750,8040,8040,8040,8040,0
|
|
20250122,143000,1095952750,8040,8050,8050,8040,116
|
|
20250122,142900,1095019920,8050,8050,8050,8050,4
|
|
20250122,142800,1094987720,8040,8020,8040,8020,3191
|
|
20250122,142700,1069357050,8020,8020,8020,8020,100
|
|
20250122,142600,1068555050,8020,8020,8020,8020,0
|
|
20250122,142500,1068555050,8020,8010,8020,8010,103
|
|
20250122,142400,1067730000,8010,8010,8010,8010,0
|
|
20250122,142300,1067730000,8010,8010,8010,8010,30
|
|
20250122,142200,1067489700,8010,8010,8010,8010,30
|
|
20250122,142100,1067249400,8010,8010,8010,8010,208
|
|
20250122,142000,1065583320,8000,8000,8000,8000,14
|
|
20250122,141900,1065471320,8010,8000,8010,7990,1243
|
|
20250122,141800,1055524940,8000,8000,8000,8000,56
|
|
20250122,141700,1055076940,8000,8000,8000,8000,131
|
|
20250122,141600,1054028940,8000,8010,8010,8000,106
|
|
20250122,141500,1053180930,8000,8010,8020,7990,12313
|
|
20250122,141400,954613830,8010,8020,8020,8010,5498
|
|
20250122,141300,910574370,8020,8020,8020,8020,97
|
|
20250122,141200,909796430,8020,8020,8020,8020,0
|
|
20250122,141100,909796430,8020,8030,8030,8020,233
|
|
20250122,141000,907925750,8030,8030,8030,8010,6590
|
|
20250122,140900,855045710,8030,8040,8040,8030,441
|
|
20250122,140800,851500080,8030,8030,8030,8030,100
|
|
20250122,140700,850697080,8030,8030,8030,8030,0
|
|
20250122,140600,850697080,8030,8030,8040,8030,303
|
|
20250122,140500,848260990,8040,8040,8040,8040,4
|
|
20250122,140400,848228830,8030,8040,8040,8030,183
|
|
20250122,140300,846759320,8040,8040,8040,8040,15
|
|
20250122,140200,846638720,8040,8040,8040,8040,1
|
|
20250122,140100,846630680,8030,8030,8030,8030,0
|
|
20250122,140000,846630680,8030,8030,8030,8030,0
|
|
20250122,135900,846630680,8030,8030,8030,8030,0
|
|
20250122,135800,846630680,8030,8030,8030,8030,319
|
|
20250122,135700,844069110,8030,8030,8030,8030,262
|
|
20250122,135600,841965250,8020,8030,8030,8020,223
|
|
20250122,135500,840174870,8020,8030,8030,8020,65
|
|
20250122,135400,839653520,8020,8020,8020,8020,520
|
|
20250122,135300,835483120,8020,8030,8030,8020,5821
|
|
20250122,135200,788797600,8030,8030,8030,8030,1506
|
|
20250122,135100,776704420,8030,8030,8030,8030,232
|
|
20250122,135000,774841460,8030,8030,8030,8030,47
|
|
20250122,134900,774464050,8030,8040,8040,8030,31
|
|
20250122,134800,774215110,8030,8030,8030,8030,218
|
|
20250122,134700,772464570,8030,8030,8030,8020,44
|
|
20250122,134600,772111260,8030,8030,8030,8030,1
|
|
20250122,134500,772103230,8020,8020,8020,8020,162
|
|
20250122,134400,770803990,8020,8030,8030,8020,63
|
|
20250122,134300,770298680,8030,8030,8030,8030,1455
|
|
20250122,134200,758615030,8030,8040,8040,8030,168
|
|
20250122,134100,757265490,8040,8030,8040,8030,42
|
|
20250122,134000,756927820,8040,8040,8040,8040,102
|
|
20250122,133900,756107740,8040,8030,8040,8030,84
|
|
20250122,133800,755433010,8030,8030,8030,8030,100
|
|
20250122,133700,754630010,8030,8030,8030,8030,2011
|
|
20250122,133600,738481680,8030,8030,8030,8030,2
|
|
20250122,133500,738465620,8030,8030,8030,8030,347
|
|
20250122,133400,735679210,8030,8030,8030,8030,764
|
|
20250122,133300,729544290,8030,8030,8030,8020,5265
|
|
20250122,133200,687312880,8030,8030,8030,8030,548
|
|
20250122,133100,682912440,8030,8030,8030,8030,162
|
|
20250122,133000,681611580,8030,8030,8030,8030,121
|
|
20250122,132900,680639950,8030,8030,8030,8030,290
|
|
20250122,132800,678311250,8030,8030,8030,8030,402
|
|
20250122,132700,675083190,8030,8020,8030,8020,281
|
|
20250122,132600,672829560,8020,8030,8030,8020,41
|
|
20250122,132500,672500340,8020,8020,8020,8020,568
|
|
20250122,132400,667944980,8020,8020,8020,8020,398
|
|
20250122,132300,664753020,8020,8030,8030,8020,550
|
|
20250122,132200,660341670,8030,8020,8030,8020,145
|
|
20250122,132100,659177720,8030,8030,8030,8030,52
|
|
20250122,132000,658760160,8020,8030,8030,8020,551
|
|
20250122,131900,654336130,8030,8030,8040,8020,1568
|
|
20250122,131800,641758210,8030,8030,8040,8030,981
|
|
20250122,131700,633877780,8040,8040,8040,8040,100
|
|
20250122,131600,633073780,8030,8030,8030,8030,100
|
|
20250122,131500,632270780,8030,8030,8030,8030,85
|
|
20250122,131400,631588230,8030,8040,8040,8030,814
|
|
20250122,131300,625050310,8040,8040,8040,8040,5
|
|
20250122,131200,625010110,8040,8040,8040,8040,85
|
|
20250122,131100,624326710,8030,8040,8040,8030,962
|
|
20250122,131000,616601750,8030,8040,8040,8030,218
|
|
20250122,130900,614850950,8050,8050,8050,8050,1
|
|
20250122,130800,614842900,8030,8030,8030,8030,0
|
|
20250122,130700,614842900,8030,8030,8030,8030,476
|
|
20250122,130600,611020620,8030,8030,8030,8030,889
|
|
20250122,130500,603881950,8030,8040,8040,8030,5894
|
|
20250122,130400,556525800,8050,8050,8050,8050,1485
|
|
20250122,130300,544571550,8060,8060,8060,8050,331
|
|
20250122,130200,541903700,8050,8060,8060,8050,85
|
|
20250122,130100,541219200,8060,8060,8060,8060,63
|
|
20250122,130000,540711420,8060,8060,8060,8060,0
|
|
20250122,125900,540711420,8060,8060,8060,8060,361
|
|
20250122,125800,537801760,8060,8060,8060,8060,40
|
|
20250122,125700,537479360,8060,8060,8060,8060,60
|
|
20250122,125600,536995760,8060,8060,8060,8060,110
|
|
20250122,125500,536109160,8060,8050,8060,8050,301
|
|
20250122,125400,533684110,8050,8050,8050,8050,0
|
|
20250122,125300,533684110,8050,8050,8050,8050,0
|
|
20250122,125200,533684110,8050,8060,8060,8050,3363
|
|
20250122,125100,506607900,8060,8060,8060,8060,0
|
|
20250122,125000,506607900,8060,8060,8060,8060,0
|
|
20250122,124900,506607900,8060,8060,8060,8050,1225
|
|
20250122,124800,496738520,8060,8060,8060,8060,131
|
|
20250122,124700,495682660,8060,8060,8060,8060,0
|
|
20250122,124600,495682660,8060,8060,8060,8060,385
|
|
20250122,124500,492579560,8070,8070,8070,8070,101
|
|
20250122,124400,491764490,8060,8060,8060,8060,118
|
|
20250122,124300,490813410,8060,8070,8070,8060,21
|
|
20250122,124200,490643950,8060,8060,8070,8050,1201
|
|
20250122,124100,480973470,8060,8060,8060,8060,0
|
|
20250122,124000,480973470,8060,8060,8060,8050,249
|
|
20250122,123900,478968010,8070,8070,8070,8070,10
|
|
20250122,123800,478887310,8070,8080,8080,8070,3
|
|
20250122,123700,478863080,8080,8050,8080,8050,73
|
|
20250122,123600,478275360,8080,8080,8080,8060,554
|
|
20250122,123500,473809880,8080,8080,8080,8080,12
|
|
20250122,123400,473712920,8080,8080,8080,8080,0
|
|
20250122,123300,473712920,8080,8080,8080,8080,125
|
|
20250122,123200,472702920,8080,8070,8080,8070,2
|
|
20250122,123100,472686770,8080,8060,8080,8060,106
|
|
20250122,123000,471832380,8080,8060,8080,8060,26
|
|
20250122,122900,471622800,8060,8060,8060,8060,4137
|
|
20250122,122800,438278580,8060,8070,8070,8060,1648
|
|
20250122,122700,424990700,8080,8080,8080,8080,0
|
|
20250122,122600,424990700,8080,8080,8080,8080,0
|
|
20250122,122500,424990700,8080,8070,8080,8060,304
|
|
20250122,122400,422540320,8070,8070,8070,8070,9487
|
|
20250122,122300,345980230,8080,8080,8080,8080,0
|
|
20250122,122200,345980230,8080,8080,8080,8080,1
|
|
20250122,122100,345972150,8070,8080,8080,8070,101
|
|
20250122,122000,345157070,8070,8070,8070,8070,284
|
|
20250122,121900,342865190,8080,8080,8080,8080,0
|
|
20250122,121800,342865190,8080,8080,8080,8080,0
|
|
20250122,121700,342865190,8080,8080,8080,8070,203
|
|
20250122,121600,341226950,8080,8080,8080,8080,0
|
|
20250122,121500,341226950,8080,8080,8080,8080,2
|
|
20250122,121400,341210790,8080,8070,8080,8070,2
|
|
20250122,121300,341194640,8070,8070,8070,8070,18
|
|
20250122,121200,341049380,8080,8080,8080,8080,2
|
|
20250122,121100,341033220,8070,8070,8070,8070,74
|
|
20250122,121000,340436040,8070,8070,8070,8070,63
|
|
20250122,120900,339927630,8070,8070,8070,8070,85
|
|
20250122,120800,339241680,8060,8070,8070,8060,12
|
|
20250122,120700,339144850,8070,8060,8070,8060,15
|
|
20250122,120600,339023850,8070,8070,8070,8070,0
|
|
20250122,120500,339023850,8070,8070,8070,8070,0
|
|
20250122,120400,339023850,8070,8070,8070,8070,0
|
|
20250122,120300,339023850,8070,8070,8070,8070,2
|
|
20250122,120200,339007710,8070,8070,8070,8070,0
|
|
20250122,120100,339007710,8070,8080,8080,8070,51
|
|
20250122,120000,338596130,8080,8080,8080,8080,10
|
|
20250122,115900,338515330,8080,8080,8080,8080,11
|
|
20250122,115800,338426450,8080,8070,8080,8070,21
|
|
20250122,115700,338256970,8080,8070,8080,8070,13
|
|
20250122,115600,338152030,8080,8080,8080,8080,5
|
|
20250122,115500,338111630,8080,8060,8080,8060,102
|
|
20250122,115400,337288490,8070,8070,8070,8070,10
|
|
20250122,115300,337207790,8080,8070,8080,8070,168
|
|
20250122,115200,335851840,8070,8070,8080,8070,126
|
|
20250122,115100,334835010,8070,8070,8070,8070,498
|
|
20250122,115000,330816150,8070,8070,8070,8070,1
|
|
20250122,114900,330808080,8080,8070,8080,8070,48
|
|
20250122,114800,330420710,8070,8070,8070,8070,175
|
|
20250122,114700,329008460,8070,8070,8070,8070,367
|
|
20250122,114600,326046770,8070,8070,8070,8070,150
|
|
20250122,114500,324836270,8070,8070,8070,8070,2
|
|
20250122,114400,324820130,8070,8070,8070,8070,150
|
|
20250122,114300,323609630,8080,8080,8080,8080,0
|
|
20250122,114200,323609630,8080,8080,8080,8080,1000
|
|
20250122,114100,315529630,8070,8070,8070,8070,0
|
|
20250122,114000,315529630,8070,8070,8070,8070,0
|
|
20250122,113900,315529630,8070,8070,8070,8070,5
|
|
20250122,113800,315489280,8080,8070,8080,8070,170
|
|
20250122,113700,314117080,8070,8070,8070,8070,1
|
|
20250122,113600,314109010,8070,8070,8070,8070,5
|
|
20250122,113500,314068660,8070,8070,8070,8070,1
|
|
20250122,113400,314060590,8070,8070,8070,8070,5
|
|
20250122,113300,314020240,8080,8080,8080,8080,399
|
|
20250122,113200,310796320,8090,8090,8090,8090,0
|
|
20250122,113100,310796320,8090,8090,8090,8090,1
|
|
20250122,113000,310788230,8090,8090,8090,8090,20
|
|
20250122,112900,310626430,8090,8080,8090,8080,221
|
|
20250122,112800,308840740,8080,8070,8080,8070,101
|
|
20250122,112700,308025660,8080,8080,8080,8070,56
|
|
20250122,112600,307573580,8080,8080,8080,8080,14
|
|
20250122,112500,307460460,8080,8080,8080,8080,150
|
|
20250122,112400,306248460,8080,8070,8080,8070,26
|
|
20250122,112300,306038630,8080,8080,8080,8080,5
|
|
20250122,112200,305998230,8080,8070,8080,8070,51
|
|
20250122,112100,305586650,8070,8070,8070,8070,15
|
|
20250122,112000,305465600,8070,8070,8070,8070,0
|
|
20250122,111900,305465600,8070,8070,8070,8070,5
|
|
20250122,111800,305425250,8080,8080,8080,8080,11
|
|
20250122,111700,305336370,8080,8080,8080,8080,0
|
|
20250122,111600,305336370,8080,8080,8080,8080,1
|
|
20250122,111500,305328290,8080,8080,8080,8080,0
|
|
20250122,111400,305328290,8080,8070,8080,8070,207
|
|
20250122,111300,303656800,8070,8070,8070,8070,3292
|
|
20250122,111200,277090360,8080,8080,8080,8080,317
|
|
20250122,111100,274529000,8080,8080,8080,8080,1
|
|
20250122,111000,274520920,8080,8080,8080,8080,381
|
|
20250122,110900,271442440,8080,8080,8080,8080,1
|
|
20250122,110800,271434360,8080,8080,8080,8080,200
|
|
20250122,110700,269818360,8080,8080,8080,8080,917
|
|
20250122,110600,262409000,8090,8090,8090,8090,20
|
|
20250122,110500,262247200,8090,8090,8090,8090,0
|
|
20250122,110400,262247200,8090,8090,8090,8090,144
|
|
20250122,110300,261082240,8090,8090,8090,8090,0
|
|
20250122,110200,261082240,8090,8090,8090,8090,15
|
|
20250122,110100,260960890,8080,8090,8090,8080,1713
|
|
20250122,110000,247114360,8100,8100,8100,8100,9
|
|
20250122,105900,247041460,8090,8100,8100,8090,502
|
|
20250122,105800,242980270,8100,8100,8100,8100,0
|
|
20250122,105700,242980270,8100,8100,8100,8100,0
|
|
20250122,105600,242980270,8100,8100,8100,8100,0
|
|
20250122,105500,242980270,8100,8100,8100,8100,0
|
|
20250122,105400,242980270,8100,8100,8100,8100,0
|
|
20250122,105300,242980270,8100,8100,8100,8100,21
|
|
20250122,105200,242810170,8100,8100,8100,8100,1
|
|
20250122,105100,242802070,8110,8110,8110,8110,0
|
|
20250122,105000,242802070,8110,8100,8110,8100,356
|
|
20250122,104900,239918460,8100,8100,8100,8100,0
|
|
20250122,104800,239918460,8100,8100,8100,8100,0
|
|
20250122,104700,239918460,8100,8100,8100,8100,0
|
|
20250122,104600,239918460,8100,8100,8100,8100,0
|
|
20250122,104500,239918460,8100,8100,8100,8100,1
|
|
20250122,104400,239910360,8100,8100,8100,8100,0
|
|
20250122,104300,239910360,8100,8100,8100,8100,0
|
|
20250122,104200,239910360,8100,8100,8100,8100,52
|
|
20250122,104100,239489160,8100,8100,8100,8100,0
|
|
20250122,104000,239489160,8100,8100,8100,8100,0
|
|
20250122,103900,239489160,8100,8100,8100,8100,0
|
|
20250122,103800,239489160,8100,8100,8100,8100,0
|
|
20250122,103700,239489160,8100,8100,8100,8100,0
|
|
20250122,103600,239489160,8100,8100,8100,8100,0
|
|
20250122,103500,239489160,8100,8090,8100,8090,53
|
|
20250122,103400,239060360,8100,8100,8100,8100,94
|
|
20250122,103300,238298960,8110,8110,8110,8110,217
|
|
20250122,103200,236539090,8110,8110,8110,8110,0
|
|
20250122,103100,236539090,8110,8110,8110,8110,3
|
|
20250122,103000,236514760,8110,8110,8110,8110,268
|
|
20250122,102900,234341280,8110,8110,8110,8110,0
|
|
20250122,102800,234341280,8110,8110,8110,8110,0
|
|
20250122,102700,234341280,8110,8110,8110,8110,0
|
|
20250122,102600,234341280,8110,8110,8110,8110,1
|
|
20250122,102500,234333170,8100,8110,8110,8100,124
|
|
20250122,102400,233328560,8110,8110,8110,8110,1
|
|
20250122,102300,233320450,8100,8100,8100,8100,10
|
|
20250122,102200,233239450,8110,8110,8110,8110,0
|
|
20250122,102100,233239450,8110,8110,8110,8110,32
|
|
20250122,102000,232979930,8110,8100,8110,8100,2
|
|
20250122,101900,232963720,8100,8100,8100,8100,0
|
|
20250122,101800,232963720,8100,8100,8100,8100,1
|
|
20250122,101700,232955620,8100,8090,8100,8090,10
|
|
20250122,101600,232874710,8100,8100,8100,8100,18
|
|
20250122,101500,232728910,8110,8110,8110,8110,0
|
|
20250122,101400,232728910,8110,8110,8110,8110,0
|
|
20250122,101300,232728910,8110,8110,8110,8100,95
|
|
20250122,101200,231958480,8110,8100,8110,8100,201
|
|
20250122,101100,230330370,8100,8090,8100,8090,268
|
|
20250122,101000,228162140,8090,8090,8090,8090,1000
|
|
20250122,100900,220072140,8090,8090,8090,8090,0
|
|
20250122,100800,220072140,8090,8090,8090,8070,131
|
|
20250122,100700,219012690,8090,8090,8090,8090,5
|
|
20250122,100600,218972240,8090,8090,8090,8090,2
|
|
20250122,100500,218956060,8090,8080,8090,8080,574
|
|
20250122,100400,214318130,8080,8080,8080,8070,1710
|
|
20250122,100300,200518400,8080,8080,8080,8080,1
|
|
20250122,100200,200510320,8070,8080,8080,8070,983
|
|
20250122,100100,192577410,8080,8080,8080,8080,0
|
|
20250122,100000,192577410,8080,8080,8080,8080,1
|
|
20250122,095900,192569330,8090,8080,8090,8080,380
|
|
20250122,095800,189498920,8090,8090,8090,8090,0
|
|
20250122,095700,189498920,8090,8090,8090,8090,0
|
|
20250122,095600,189498920,8090,8090,8090,8090,0
|
|
20250122,095500,189498920,8090,8090,8090,8090,0
|
|
20250122,095400,189498920,8090,8090,8090,8090,0
|
|
20250122,095300,189498920,8090,8090,8090,8090,0
|
|
20250122,095200,189498920,8090,8080,8090,8080,101
|
|
20250122,095100,188682830,8090,8080,8090,8080,151
|
|
20250122,095000,187462740,8080,8080,8080,8080,9
|
|
20250122,094900,187390020,8080,8070,8080,8070,71
|
|
20250122,094800,186817040,8080,8080,8080,8080,1480
|
|
20250122,094700,174858640,8070,8080,8080,8070,7
|
|
20250122,094600,174802100,8080,8080,8080,8080,5
|
|
20250122,094500,174761700,8080,8080,8080,8080,20
|
|
20250122,094400,174600100,8080,8080,8080,8080,19
|
|
20250122,094300,174446580,8080,8080,8080,8080,6
|
|
20250122,094200,174398100,8080,8080,8080,8080,1
|
|
20250122,094100,174390020,8080,8080,8080,8080,203
|
|
20250122,094000,172749780,8080,8070,8080,8070,3972
|
|
20250122,093900,140695640,8080,8080,8080,8080,74
|
|
20250122,093800,140097720,8070,8070,8070,8070,84
|
|
20250122,093700,139419840,8070,8080,8080,8070,3124
|
|
20250122,093600,114199110,8080,8080,8080,8080,1738
|
|
20250122,093500,100156070,8080,8080,8080,8070,74
|
|
20250122,093400,99558240,8080,8080,8080,8080,51
|
|
20250122,093300,99146160,8080,8080,8080,8080,107
|
|
20250122,093200,98281600,8080,8080,8080,8080,1
|
|
20250122,093100,98273520,8080,8070,8080,8070,83
|
|
20250122,093000,97603110,8080,8070,8080,8070,41
|
|
20250122,092900,97272230,8070,8070,8070,8070,0
|
|
20250122,092800,97272230,8070,8070,8070,8070,2
|
|
20250122,092700,97256090,8060,8060,8060,8060,12
|
|
20250122,092600,97159370,8060,8060,8060,8060,448
|
|
20250122,092500,93548490,8060,8060,8060,8060,0
|
|
20250122,092400,93548490,8060,8070,8070,8060,399
|
|
20250122,092300,90328980,8090,8090,8090,8090,100
|
|
20250122,092200,89519980,8090,8090,8090,8090,0
|
|
20250122,092100,89519980,8090,8090,8090,8090,0
|
|
20250122,092000,89519980,8090,8090,8090,8090,3
|
|
20250122,091900,89495710,8090,8090,8090,8090,3
|
|
20250122,091800,89471440,8090,8090,8090,8090,7
|
|
20250122,091700,89414810,8050,8050,8050,8050,0
|
|
20250122,091600,89414810,8050,8060,8060,8050,692
|
|
20250122,091500,83838810,8050,8060,8060,8050,1327
|
|
20250122,091400,73151360,8060,8110,8110,8060,1549
|
|
20250122,091300,60637730,8100,8100,8100,8100,0
|
|
20250122,091200,60637730,8100,8100,8100,8100,0
|
|
20250122,091100,60637730,8100,8100,8100,8100,0
|
|
20250122,091000,60637730,8100,8100,8100,8100,274
|
|
20250122,090900,58418330,8130,8120,8130,8100,561
|
|
20250122,090800,53858100,8120,8120,8120,8120,50
|
|
20250122,090700,53452100,8120,8120,8120,8120,100
|
|
20250122,090600,52640100,8100,8130,8130,8100,546
|
|
20250122,090500,48201180,8130,8130,8130,8130,100
|
|
20250122,090400,47388180,8130,8130,8130,8130,1
|
|
20250122,090300,47380050,8080,8120,8120,8080,251
|
|
20250122,090200,45342010,8110,8050,8110,8050,1073
|
|
20250122,090100,36654200,8050,8110,8110,8050,1191
|
|
20250122,090000,27047300,8100,8050,8100,8050,3353
|