605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,190200,838495970,6050,6050,6050,6050,1041
|
|
20250122,190100,838495970,6050,6050,6050,6050,0
|
|
20250122,190000,838495970,6050,6050,6050,6050,0
|
|
20250122,185900,838495970,6050,6050,6050,6050,0
|
|
20250122,185800,838495970,6050,6050,6050,6050,0
|
|
20250122,185700,838495970,6050,6050,6050,6050,0
|
|
20250122,185600,838495970,6050,6050,6050,6050,0
|
|
20250122,185500,838495970,6050,6050,6050,6050,0
|
|
20250122,185400,838495970,6050,6050,6050,6050,0
|
|
20250122,185300,838495970,6050,6050,6050,6050,0
|
|
20250122,185200,838495970,6050,6050,6050,6050,0
|
|
20250122,185100,838495970,6050,6050,6050,6050,0
|
|
20250122,185000,838495970,6050,6050,6050,6050,0
|
|
20250122,184900,838495970,6050,6050,6050,6050,0
|
|
20250122,184800,838495970,6050,6050,6050,6050,0
|
|
20250122,184700,838495970,6050,6050,6050,6050,0
|
|
20250122,184600,838495970,6050,6050,6050,6050,0
|
|
20250122,184500,838495970,6050,6050,6050,6050,0
|
|
20250122,184400,838495970,6050,6050,6050,6050,0
|
|
20250122,184300,838495970,6050,6050,6050,6050,0
|
|
20250122,184200,838495970,6050,6050,6050,6050,0
|
|
20250122,184100,838495970,6050,6050,6050,6050,0
|
|
20250122,184000,838495970,6050,6050,6050,6050,0
|
|
20250122,183900,838495970,6050,6050,6050,6050,0
|
|
20250122,183800,838495970,6050,6050,6050,6050,0
|
|
20250122,183700,838495970,6050,6050,6050,6050,0
|
|
20250122,183600,838495970,6050,6050,6050,6050,0
|
|
20250122,183500,838495970,6050,6050,6050,6050,0
|
|
20250122,183400,838495970,6050,6050,6050,6050,0
|
|
20250122,183300,838495970,6050,6050,6050,6050,0
|
|
20250122,183200,838495970,6050,6050,6050,6050,1041
|
|
20250122,183100,838495970,6050,6050,6050,6050,0
|
|
20250122,183000,838495970,6050,6050,6050,6050,0
|
|
20250122,182900,838495970,6050,6050,6050,6050,0
|
|
20250122,182800,838495970,6050,6050,6050,6050,0
|
|
20250122,182700,838495970,6050,6050,6050,6050,0
|
|
20250122,182600,838495970,6050,6050,6050,6050,0
|
|
20250122,182500,838495970,6050,6050,6050,6050,0
|
|
20250122,182400,838495970,6050,6050,6050,6050,0
|
|
20250122,182300,838495970,6050,6050,6050,6050,0
|
|
20250122,182200,838495970,6050,6050,6050,6050,0
|
|
20250122,182100,838495970,6050,6050,6050,6050,0
|
|
20250122,182000,838495970,6050,6050,6050,6050,0
|
|
20250122,181900,838495970,6050,6050,6050,6050,0
|
|
20250122,181800,838495970,6050,6050,6050,6050,0
|
|
20250122,181700,838495970,6050,6050,6050,6050,0
|
|
20250122,181600,838495970,6050,6050,6050,6050,0
|
|
20250122,181500,838495970,6050,6050,6050,6050,0
|
|
20250122,181400,838495970,6050,6050,6050,6050,0
|
|
20250122,181300,838495970,6050,6050,6050,6050,0
|
|
20250122,181200,838495970,6050,6050,6050,6050,0
|
|
20250122,181100,838495970,6050,6050,6050,6050,0
|
|
20250122,181000,838495970,6050,6050,6050,6050,0
|
|
20250122,180900,838495970,6050,6050,6050,6050,0
|
|
20250122,180800,838495970,6050,6050,6050,6050,0
|
|
20250122,180700,838495970,6050,6050,6050,6050,0
|
|
20250122,180600,838495970,6050,6050,6050,6050,0
|
|
20250122,180500,838495970,6050,6050,6050,6050,0
|
|
20250122,180400,838495970,6050,6050,6050,6050,0
|
|
20250122,180300,838495970,6050,6050,6050,6050,0
|
|
20250122,180200,838495970,6050,6050,6050,6050,1041
|
|
20250122,180100,838495970,6050,6050,6050,6050,0
|
|
20250122,180000,838495970,6050,6050,6050,6050,0
|
|
20250122,175900,838495970,6050,6050,6050,6050,0
|
|
20250122,175800,838495970,6050,6050,6050,6050,0
|
|
20250122,175700,838495970,6050,6050,6050,6050,0
|
|
20250122,175600,838495970,6050,6050,6050,6050,0
|
|
20250122,175500,838495970,6050,6050,6050,6050,0
|
|
20250122,175400,838495970,6050,6050,6050,6050,0
|
|
20250122,175300,838495970,6050,6050,6050,6050,0
|
|
20250122,175200,838495970,6050,6050,6050,6050,0
|
|
20250122,175100,838495970,6050,6050,6050,6050,0
|
|
20250122,175000,838495970,6050,6050,6050,6050,0
|
|
20250122,174900,838495970,6050,6050,6050,6050,0
|
|
20250122,174800,838495970,6050,6050,6050,6050,0
|
|
20250122,174700,838495970,6050,6050,6050,6050,0
|
|
20250122,174600,838495970,6050,6050,6050,6050,0
|
|
20250122,174500,838495970,6050,6050,6050,6050,0
|
|
20250122,174400,838495970,6050,6050,6050,6050,0
|
|
20250122,174300,838495970,6050,6050,6050,6050,0
|
|
20250122,174200,838495970,6050,6050,6050,6050,0
|
|
20250122,174100,838495970,6050,6050,6050,6050,0
|
|
20250122,174000,838495970,6050,6050,6050,6050,0
|
|
20250122,173900,838495970,6050,6050,6050,6050,0
|
|
20250122,173800,838495970,6050,6050,6050,6050,0
|
|
20250122,173700,838495970,6050,6050,6050,6050,0
|
|
20250122,173600,838495970,6050,6050,6050,6050,0
|
|
20250122,173500,838495970,6050,6050,6050,6050,0
|
|
20250122,173400,838495970,6050,6050,6050,6050,0
|
|
20250122,173300,838495970,6050,6050,6050,6050,0
|
|
20250122,173200,838495970,6050,6050,6050,6050,1041
|
|
20250122,173100,838495970,6050,6050,6050,6050,0
|
|
20250122,173000,838495970,6050,6050,6050,6050,0
|
|
20250122,172900,838495970,6050,6050,6050,6050,0
|
|
20250122,172800,838495970,6050,6050,6050,6050,0
|
|
20250122,172700,838495970,6050,6050,6050,6050,0
|
|
20250122,172600,838495970,6050,6050,6050,6050,0
|
|
20250122,172500,838495970,6050,6050,6050,6050,0
|
|
20250122,172400,838495970,6050,6050,6050,6050,0
|
|
20250122,172300,838495970,6050,6050,6050,6050,0
|
|
20250122,172200,838495970,6050,6050,6050,6050,0
|
|
20250122,172100,838495970,6050,6050,6050,6050,0
|
|
20250122,172000,838495970,6050,6050,6050,6050,0
|
|
20250122,171900,838495970,6050,6050,6050,6050,0
|
|
20250122,171800,838495970,6050,6050,6050,6050,0
|
|
20250122,171700,838495970,6050,6050,6050,6050,0
|
|
20250122,171600,838495970,6050,6050,6050,6050,0
|
|
20250122,171500,838495970,6050,6050,6050,6050,0
|
|
20250122,171400,838495970,6050,6050,6050,6050,0
|
|
20250122,171300,838495970,6050,6050,6050,6050,0
|
|
20250122,171200,838495970,6050,6050,6050,6050,0
|
|
20250122,171100,838495970,6050,6050,6050,6050,0
|
|
20250122,171000,838495970,6050,6050,6050,6050,0
|
|
20250122,170900,838495970,6050,6050,6050,6050,0
|
|
20250122,170800,838495970,6050,6050,6050,6050,0
|
|
20250122,170700,838495970,6050,6050,6050,6050,0
|
|
20250122,170600,838495970,6050,6050,6050,6050,0
|
|
20250122,170500,838495970,6050,6050,6050,6050,0
|
|
20250122,170400,838495970,6050,6050,6050,6050,0
|
|
20250122,170300,838495970,6050,6050,6050,6050,0
|
|
20250122,170200,838495970,6050,6050,6050,6050,1041
|
|
20250122,170100,838495970,6050,6050,6050,6050,0
|
|
20250122,170000,838495970,6050,6050,6050,6050,0
|
|
20250122,165900,838495970,6050,6050,6050,6050,0
|
|
20250122,165800,838495970,6050,6050,6050,6050,0
|
|
20250122,165700,838495970,6050,6050,6050,6050,0
|
|
20250122,165600,838495970,6050,6050,6050,6050,0
|
|
20250122,165500,838495970,6050,6050,6050,6050,0
|
|
20250122,165400,838495970,6050,6050,6050,6050,0
|
|
20250122,165300,838495970,6050,6050,6050,6050,0
|
|
20250122,165200,838495970,6050,6050,6050,6050,0
|
|
20250122,165100,838495970,6050,6050,6050,6050,0
|
|
20250122,165000,838495970,6050,6050,6050,6050,0
|
|
20250122,164900,838495970,6050,6050,6050,6050,0
|
|
20250122,164800,838495970,6050,6050,6050,6050,0
|
|
20250122,164700,838495970,6050,6050,6050,6050,0
|
|
20250122,164600,838495970,6050,6050,6050,6050,0
|
|
20250122,164500,838495970,6050,6050,6050,6050,0
|
|
20250122,164400,838495970,6050,6050,6050,6050,0
|
|
20250122,164300,838495970,6050,6050,6050,6050,0
|
|
20250122,164200,838495970,6050,6050,6050,6050,0
|
|
20250122,164100,838495970,6050,6050,6050,6050,0
|
|
20250122,164000,838495970,6050,6050,6050,6050,0
|
|
20250122,163900,838495970,6050,6050,6050,6050,0
|
|
20250122,163800,838495970,6050,6050,6050,6050,0
|
|
20250122,163700,838495970,6050,6050,6050,6050,0
|
|
20250122,163600,838495970,6050,6050,6050,6050,0
|
|
20250122,163500,838495970,6050,6050,6050,6050,0
|
|
20250122,163400,838495970,6050,6050,6050,6050,0
|
|
20250122,163300,838495970,6050,6050,6050,6050,0
|
|
20250122,163200,838495970,6050,6050,6050,6050,1041
|
|
20250122,163100,838495970,6050,6050,6050,6050,0
|
|
20250122,163000,838495970,6050,6050,6050,6050,0
|
|
20250122,162900,838495970,6050,6050,6050,6050,0
|
|
20250122,162800,838495970,6050,6050,6050,6050,0
|
|
20250122,162700,838495970,6050,6050,6050,6050,0
|
|
20250122,162600,838495970,6050,6050,6050,6050,0
|
|
20250122,162500,838495970,6050,6050,6050,6050,0
|
|
20250122,162400,838495970,6050,6050,6050,6050,0
|
|
20250122,162300,838495970,6050,6050,6050,6050,0
|
|
20250122,162200,838495970,6050,6050,6050,6050,0
|
|
20250122,162100,838495970,6050,6050,6050,6050,0
|
|
20250122,162000,838495970,6050,6050,6050,6050,0
|
|
20250122,161900,838495970,6050,6050,6050,6050,0
|
|
20250122,161800,838495970,6050,6050,6050,6050,0
|
|
20250122,161700,838495970,6050,6050,6050,6050,0
|
|
20250122,161600,838495970,6050,6050,6050,6050,0
|
|
20250122,161500,838495970,6050,6050,6050,6050,0
|
|
20250122,161400,838495970,6050,6050,6050,6050,0
|
|
20250122,161300,838495970,6050,6050,6050,6050,0
|
|
20250122,161200,838495970,6050,6050,6050,6050,0
|
|
20250122,161100,838495970,6050,6050,6050,6050,0
|
|
20250122,161000,838495970,6050,6050,6050,6050,0
|
|
20250122,160900,838495970,6050,6050,6050,6050,0
|
|
20250122,160800,838495970,6050,6050,6050,6050,0
|
|
20250122,160700,838495970,6050,6050,6050,6050,0
|
|
20250122,160600,838495970,6050,6050,6050,6050,0
|
|
20250122,160500,838495970,6050,6050,6050,6050,0
|
|
20250122,160400,838495970,6050,6050,6050,6050,0
|
|
20250122,160300,838495970,6050,6050,6050,6050,0
|
|
20250122,160200,838495970,6050,6050,6050,6050,1041
|
|
20250122,160100,838495970,6050,6050,6050,6050,0
|
|
20250122,160000,838495970,6050,6050,6050,6050,0
|
|
20250122,155900,838495970,6050,6050,6050,6050,0
|
|
20250122,155800,838495970,6050,6050,6050,6050,0
|
|
20250122,155700,838495970,6050,6050,6050,6050,0
|
|
20250122,155600,838495970,6050,6050,6050,6050,0
|
|
20250122,155500,838495970,6050,6050,6050,6050,0
|
|
20250122,155400,838495970,6050,6050,6050,6050,0
|
|
20250122,155300,838495970,6050,6050,6050,6050,0
|
|
20250122,155200,838495970,6050,6050,6050,6050,0
|
|
20250122,155100,838495970,6050,6050,6050,6050,0
|
|
20250122,155000,838495970,6050,6050,6050,6050,0
|
|
20250122,154900,838495970,6050,6050,6050,6050,0
|
|
20250122,154800,838495970,6050,6050,6050,6050,0
|
|
20250122,154700,838495970,6050,6050,6050,6050,0
|
|
20250122,154600,838495970,6050,6050,6050,6050,0
|
|
20250122,154500,838495970,6050,6050,6050,6050,0
|
|
20250122,154400,838495970,6050,6050,6050,6050,0
|
|
20250122,154300,838495970,6050,6050,6050,6050,0
|
|
20250122,154200,838495970,6050,6050,6050,6050,0
|
|
20250122,154100,838495970,6050,6050,6050,6050,0
|
|
20250122,154000,838495970,6050,6050,6050,6050,0
|
|
20250122,153900,838495970,6050,6050,6050,6050,0
|
|
20250122,153800,838495970,6050,6050,6050,6050,0
|
|
20250122,153700,838495970,6050,6050,6050,6050,0
|
|
20250122,153600,838495970,6050,6050,6050,6050,0
|
|
20250122,153500,838495970,6050,6050,6050,6050,0
|
|
20250122,153400,838495970,6050,6050,6050,6050,0
|
|
20250122,153300,838495970,6050,6050,6050,6050,0
|
|
20250122,153200,838495970,6050,6050,6050,6050,1041
|
|
20250122,153100,838495970,6050,6050,6050,6050,0
|
|
20250122,153000,838495970,6050,6050,6050,6050,1041
|
|
20250122,152900,832197920,6070,6070,6070,6070,0
|
|
20250122,152800,832197920,6070,6070,6070,6070,0
|
|
20250122,152700,832197920,6070,6070,6070,6070,0
|
|
20250122,152600,832197920,6070,6070,6070,6070,0
|
|
20250122,152500,832197920,6070,6070,6070,6070,0
|
|
20250122,152400,832197920,6070,6070,6070,6070,0
|
|
20250122,152300,832197920,6070,6070,6070,6070,0
|
|
20250122,152200,832197920,6070,6070,6070,6070,0
|
|
20250122,152100,832197920,6070,6070,6070,6070,0
|
|
20250122,152000,832197920,6070,6070,6070,6070,0
|
|
20250122,151900,832197920,6070,6020,6070,6020,1162
|
|
20250122,151800,825188980,6020,6030,6040,6020,1534
|
|
20250122,151700,815951220,6030,6030,6030,6030,600
|
|
20250122,151600,812333220,6040,6030,6040,6030,308
|
|
20250122,151500,810475930,6030,6040,6040,6030,588
|
|
20250122,151400,806928130,6050,6050,6050,6050,1
|
|
20250122,151300,806922080,6030,6030,6050,6020,402
|
|
20250122,151200,804496480,6050,6050,6050,6050,0
|
|
20250122,151100,804496480,6050,6040,6050,6020,614
|
|
20250122,151000,800794110,6050,6040,6050,6030,1335
|
|
20250122,150900,792738970,6040,6060,6060,6040,7415
|
|
20250122,150800,747952330,6040,6040,6040,6040,332
|
|
20250122,150700,745947050,6040,6040,6040,6040,11505
|
|
20250122,150600,676456850,6060,6040,6060,6040,3
|
|
20250122,150500,676438710,6040,6040,6060,6040,38
|
|
20250122,150400,676209170,6040,6040,6040,6040,397
|
|
20250122,150300,673811290,6040,6050,6050,6040,59
|
|
20250122,150200,673454760,6040,6040,6040,6040,225
|
|
20250122,150100,672095760,6070,6040,6070,6040,21
|
|
20250122,150000,671968860,6040,6070,6070,6040,79
|
|
20250122,145900,671491540,6070,6070,6070,6070,1
|
|
20250122,145800,671485470,6050,6050,6050,6050,0
|
|
20250122,145700,671485470,6050,6050,6050,6050,0
|
|
20250122,145600,671485470,6050,6050,6050,6050,0
|
|
20250122,145500,671485470,6050,6070,6070,6050,200
|
|
20250122,145400,670273720,6070,6070,6070,6070,236
|
|
20250122,145300,668841200,6070,6070,6070,6040,261
|
|
20250122,145200,667257310,6060,6070,6070,6040,485
|
|
20250122,145100,664321520,6070,6070,6070,6060,243
|
|
20250122,145000,662846680,6070,6070,6070,6070,246
|
|
20250122,144900,661353460,6070,6070,6070,6040,1241
|
|
20250122,144800,653847910,6070,6070,6070,6070,242
|
|
20250122,144700,652378970,6050,6070,6070,6050,278
|
|
20250122,144600,650692310,6050,6070,6070,6050,263
|
|
20250122,144500,649096120,6070,6070,6070,6070,255
|
|
20250122,144400,647548270,6070,6070,6070,6050,447
|
|
20250122,144300,644838980,6070,6070,6070,6050,1074
|
|
20250122,144200,638336480,6070,6050,6070,6050,632
|
|
20250122,144100,634511400,6050,6070,6070,6040,767
|
|
20250122,144000,629871090,6070,6060,6070,6060,250
|
|
20250122,143900,628354460,6060,6060,6060,6060,257
|
|
20250122,143800,626797040,6060,6060,6060,6060,229
|
|
20250122,143700,625409300,6060,6060,6060,6030,971
|
|
20250122,143600,619545990,6050,6060,6060,6050,258
|
|
20250122,143500,617982610,6060,6060,6060,6060,234
|
|
20250122,143400,616564570,6060,6060,6060,6060,229
|
|
20250122,143300,615176830,6050,6060,6060,6050,243
|
|
20250122,143200,613705880,6030,6060,6060,6030,743
|
|
20250122,143100,609216260,6060,6060,6060,6030,407
|
|
20250122,143000,606754540,6060,6060,6060,6030,1557
|
|
20250122,142900,597352990,6060,6060,6060,6050,338
|
|
20250122,142800,595305710,6060,6040,6060,6040,900
|
|
20250122,142700,589864890,6050,6050,6070,6050,1744
|
|
20250122,142600,579310300,6070,6080,6080,6070,245
|
|
20250122,142500,577821420,6080,6060,6080,6060,273
|
|
20250122,142400,576162320,6080,6080,6080,6050,251
|
|
20250122,142300,574636270,6070,6080,6080,6050,1205
|
|
20250122,142200,567336910,6080,6080,6080,6060,349
|
|
20250122,142100,565216910,6080,6080,6080,6070,237
|
|
20250122,142000,563776050,6080,6080,6080,6080,232
|
|
20250122,141900,562365490,6080,6080,6080,6080,265
|
|
20250122,141800,560754290,6080,6080,6080,6080,221
|
|
20250122,141700,559410610,6080,6090,6090,6060,830
|
|
20250122,141600,554372710,6060,6090,6090,6060,870
|
|
20250122,141500,549093220,6090,6080,6090,6080,240
|
|
20250122,141400,547633300,6080,6080,6080,6080,252
|
|
20250122,141300,546101140,6080,6080,6080,6080,226
|
|
20250122,141200,544727060,6080,6080,6080,6060,282
|
|
20250122,141100,543012960,6080,6090,6090,6080,338
|
|
20250122,141000,540957040,6050,6070,6090,6050,1319
|
|
20250122,140900,532960740,6070,6090,6090,6070,418
|
|
20250122,140800,530418300,6090,6070,6090,6070,271
|
|
20250122,140700,528768310,6090,6070,6090,6070,254
|
|
20250122,140600,527221850,6070,6090,6090,6070,250
|
|
20250122,140500,525699550,6090,6090,6090,6090,232
|
|
20250122,140400,524286670,6090,6090,6090,6090,327
|
|
20250122,140300,522295240,6090,6060,6090,6060,696
|
|
20250122,140200,518070460,6070,6090,6100,6070,855
|
|
20250122,140100,512874200,6090,6090,6090,6090,228
|
|
20250122,140000,511485680,6090,6100,6100,6090,247
|
|
20250122,135900,509980580,6100,6090,6100,6090,232
|
|
20250122,135800,508566230,6090,6090,6090,6090,317
|
|
20250122,135700,506635700,6090,6090,6090,6070,353
|
|
20250122,135600,504486930,6090,6090,6090,6090,234
|
|
20250122,135500,503061870,6090,6090,6090,6090,233
|
|
20250122,135400,501642900,6090,6080,6090,6080,239
|
|
20250122,135300,500189060,6090,6090,6090,6070,559
|
|
20250122,135200,496791010,6090,6090,6090,6090,323
|
|
20250122,135100,494823940,6090,6090,6090,6090,236
|
|
20250122,135000,493386700,6090,6080,6090,6080,222
|
|
20250122,134900,492036210,6080,6090,6090,6080,228
|
|
20250122,134800,490649200,6070,6090,6090,6070,1953
|
|
20250122,134700,478789750,6090,6070,6090,6070,253
|
|
20250122,134600,477249000,6090,6080,6090,6080,339
|
|
20250122,134500,475185560,6100,6100,6100,6100,623
|
|
20250122,134400,471385260,6100,6100,6100,6080,337
|
|
20250122,134300,469330160,6100,6090,6100,6090,233
|
|
20250122,134200,467909640,6090,6090,6090,6080,467
|
|
20250122,134100,465065620,6090,6090,6090,6090,251
|
|
20250122,134000,463537030,6090,6090,6100,6080,7014
|
|
20250122,133900,420821360,6080,6080,6080,6080,3322
|
|
20250122,133800,400623600,6070,6070,6070,6070,1056
|
|
20250122,133700,394213680,6070,6070,6070,6070,230
|
|
20250122,133600,392817580,6070,6070,6070,6070,228
|
|
20250122,133500,391433620,6060,6060,6060,6060,169
|
|
20250122,133400,390409480,6050,6050,6050,6050,0
|
|
20250122,133300,390409480,6050,6050,6050,6050,623
|
|
20250122,133200,386640330,6050,6050,6050,6050,0
|
|
20250122,133100,386640330,6050,6050,6050,6050,0
|
|
20250122,133000,386640330,6050,6040,6050,6040,3382
|
|
20250122,132900,366188050,6040,6040,6040,6040,17
|
|
20250122,132800,366085370,6040,6040,6040,6040,183
|
|
20250122,132700,364980050,6050,6060,6060,6050,1586
|
|
20250122,132600,355382990,6060,6060,6060,6060,0
|
|
20250122,132500,355382990,6060,6060,6060,6060,71
|
|
20250122,132400,354952730,6060,6060,6060,6060,0
|
|
20250122,132300,354952730,6060,6060,6060,6060,0
|
|
20250122,132200,354952730,6060,6060,6060,6060,1
|
|
20250122,132100,354946670,6070,6070,6070,6070,1
|
|
20250122,132000,354940600,6050,6060,6060,6050,324
|
|
20250122,131900,352977400,6060,6060,6060,6060,0
|
|
20250122,131800,352977400,6060,6060,6060,6060,0
|
|
20250122,131700,352977400,6060,6060,6060,6060,300
|
|
20250122,131600,351159400,6060,6070,6070,6060,3
|
|
20250122,131500,351141210,6050,6050,6050,6050,0
|
|
20250122,131400,351141210,6050,6050,6050,6050,0
|
|
20250122,131300,351141210,6050,6050,6050,6050,100
|
|
20250122,131200,350536210,6060,6050,6060,6050,21
|
|
20250122,131100,350408960,6050,6050,6070,6050,236
|
|
20250122,131000,348978160,6060,6060,6060,6050,666
|
|
20250122,130900,344942470,6060,6060,6060,6060,0
|
|
20250122,130800,344942470,6060,6060,6060,6060,30
|
|
20250122,130700,344760670,6050,6050,6050,6050,0
|
|
20250122,130600,344760670,6050,6060,6060,6050,38
|
|
20250122,130500,344530740,6070,6070,6070,6070,11
|
|
20250122,130400,344463970,6070,6070,6070,6070,34
|
|
20250122,130300,344257590,6070,6070,6070,6070,54
|
|
20250122,130200,343929810,6070,6070,6070,6070,47
|
|
20250122,130100,343644520,6070,6070,6070,6070,119
|
|
20250122,130000,342922190,6070,6080,6080,6070,20
|
|
20250122,125900,342800700,6080,6080,6080,6080,44
|
|
20250122,125800,342533180,6080,6080,6080,6080,130
|
|
20250122,125700,341742780,6080,6080,6080,6080,48
|
|
20250122,125600,341450940,6080,6080,6080,6080,38
|
|
20250122,125500,341219900,6080,6080,6080,6080,357
|
|
20250122,125400,339049340,6080,6080,6080,6080,33
|
|
20250122,125300,338848700,6080,6080,6080,6080,71
|
|
20250122,125200,338417020,6080,6050,6080,6050,1033
|
|
20250122,125100,332136410,6080,6080,6080,6080,54
|
|
20250122,125000,331808090,6080,6060,6080,6060,69
|
|
20250122,124900,331388930,6080,6080,6080,6080,58
|
|
20250122,124800,331036290,6080,6080,6080,6080,38
|
|
20250122,124700,330805250,6080,6080,6080,6080,66
|
|
20250122,124600,330403970,6080,6080,6080,6080,29
|
|
20250122,124500,330227650,6070,6070,6070,6070,51
|
|
20250122,124400,329918080,6070,6070,6070,6070,45
|
|
20250122,124300,329644930,6070,6060,6070,6060,47
|
|
20250122,124200,329359810,6050,6070,6070,6040,825
|
|
20250122,124100,324370400,6070,6070,6070,6060,54
|
|
20250122,124000,324042820,6070,6070,6070,6070,48
|
|
20250122,123900,323751460,6070,6070,6070,6070,64
|
|
20250122,123800,323362980,6070,6070,6070,6070,55
|
|
20250122,123700,323029130,6070,6070,6070,6070,34
|
|
20250122,123600,322822750,6050,6070,6070,6050,112
|
|
20250122,123500,322144310,6070,6070,6070,6070,46
|
|
20250122,123400,321865090,6070,6070,6070,6070,71
|
|
20250122,123300,321434120,6070,6070,6070,6050,57
|
|
20250122,123200,321088150,6070,6070,6070,6070,51
|
|
20250122,123100,320778580,6070,6070,6070,6070,46
|
|
20250122,123000,320499360,6070,6070,6070,6070,60
|
|
20250122,122900,320135160,6070,6070,6070,6070,46
|
|
20250122,122800,319855940,6070,6070,6070,6070,56
|
|
20250122,122700,319516020,6070,6060,6070,6060,243
|
|
20250122,122600,318041240,6060,6060,6060,6060,53
|
|
20250122,122500,317720060,6060,6050,6060,6050,56
|
|
20250122,122400,317380710,6060,6060,6060,6060,28
|
|
20250122,122300,317211030,6060,6060,6060,6060,58
|
|
20250122,122200,316859550,6060,6060,6060,6060,41
|
|
20250122,122100,316611090,6060,6060,6060,6060,62
|
|
20250122,122000,316235370,6060,6060,6060,6040,544
|
|
20250122,121900,312948350,6060,6060,6060,6060,23
|
|
20250122,121800,312808970,6060,6060,6060,6060,67
|
|
20250122,121700,312402950,6060,6060,6060,6060,23
|
|
20250122,121600,312263570,6060,6060,6060,6060,61
|
|
20250122,121500,311893910,6060,6060,6060,6060,62
|
|
20250122,121400,311518190,6050,6050,6060,6050,1050
|
|
20250122,121300,305165300,6060,6060,6060,6060,56
|
|
20250122,121200,304825940,6060,6060,6060,6060,28
|
|
20250122,121100,304656260,6060,6070,6070,6060,54
|
|
20250122,121000,304328730,6050,6060,6070,6050,56
|
|
20250122,120900,303989020,6060,6060,6060,6060,34
|
|
20250122,120800,303782980,6070,6070,6070,6070,53
|
|
20250122,120700,303461270,6070,6070,6070,6070,67
|
|
20250122,120600,303054580,6070,6070,6070,6070,31
|
|
20250122,120500,302866410,6070,6070,6070,6070,56
|
|
20250122,120400,302526490,6070,6070,6070,6070,21
|
|
20250122,120300,302399020,6070,6070,6070,6060,64
|
|
20250122,120200,302010650,6070,6070,6070,6070,44
|
|
20250122,120100,301743570,6070,6060,6070,6050,134
|
|
20250122,120000,300932420,6060,6060,6060,6040,118
|
|
20250122,115900,300218740,6050,6060,6060,6050,78
|
|
20250122,115800,299746560,6060,6060,6060,6060,49
|
|
20250122,115700,299449620,6040,6050,6070,6040,412
|
|
20250122,115600,296957960,6050,6070,6070,6050,27
|
|
20250122,115500,296794090,6070,6070,6070,6040,50
|
|
20250122,115400,296490620,6070,6070,6070,6070,67
|
|
20250122,115300,296083930,6070,6070,6070,6070,36
|
|
20250122,115200,295865410,6070,6070,6070,6070,52
|
|
20250122,115100,295549770,6070,6070,6070,6070,33
|
|
20250122,115000,295349460,6070,6070,6070,6070,75
|
|
20250122,114900,294894210,6070,6040,6070,6040,225
|
|
20250122,114800,293533410,6050,6070,6070,6050,288
|
|
20250122,114700,291790030,6070,6070,6070,6070,55
|
|
20250122,114600,291456180,6070,6070,6070,6070,36
|
|
20250122,114500,291237660,6070,6070,6070,6070,40
|
|
20250122,114400,290994860,6070,6070,6070,6070,53
|
|
20250122,114300,290673150,6070,6070,6070,6070,33
|
|
20250122,114200,290472840,6070,6080,6080,6070,68
|
|
20250122,114100,290059590,6080,6080,6080,6060,2713
|
|
20250122,114000,273598700,6080,6080,6080,6070,518
|
|
20250122,113900,270453820,6080,6080,6080,6080,40
|
|
20250122,113800,270210620,6080,6080,6080,6070,535
|
|
20250122,113700,266962860,6070,6070,6070,6070,43
|
|
20250122,113600,266701850,6070,6060,6070,6060,44
|
|
20250122,113500,266434780,6070,6070,6070,6070,41
|
|
20250122,113400,266185910,6070,6070,6070,6070,66
|
|
20250122,113300,265785290,6070,6070,6070,6070,40
|
|
20250122,113200,265542490,6070,6080,6080,6060,86
|
|
20250122,113100,265020250,6080,6080,6080,6080,25
|
|
20250122,113000,264868250,6080,6070,6080,6070,57
|
|
20250122,112900,264521890,6080,6080,6080,6080,76
|
|
20250122,112800,264059810,6080,6080,6080,6080,41
|
|
20250122,112700,263810530,6080,6080,6080,6080,38
|
|
20250122,112600,263579490,6080,6080,6080,6060,580
|
|
20250122,112500,260063910,6080,6080,6080,6060,360
|
|
20250122,112400,257880990,6070,6080,6080,6060,247
|
|
20250122,112300,256383080,6080,6080,6080,6080,46
|
|
20250122,112200,256103400,6080,6080,6080,6080,50
|
|
20250122,112100,255799400,6080,6080,6080,6050,190
|
|
20250122,112000,254648220,6080,6080,6080,6080,41
|
|
20250122,111900,254398940,6080,6080,6080,6080,68
|
|
20250122,111800,253985500,6080,6080,6080,6080,38
|
|
20250122,111700,253754460,6080,6080,6080,6050,62
|
|
20250122,111600,253377530,6080,6080,6080,6080,46
|
|
20250122,111500,253097850,6050,6070,6080,6050,239
|
|
20250122,111400,251650940,6080,6080,6080,6050,68
|
|
20250122,111300,251238010,6080,6080,6080,6080,28
|
|
20250122,111200,251067770,6080,6080,6080,6080,52
|
|
20250122,111100,250751610,6080,6080,6080,6080,53
|
|
20250122,111000,250429370,6080,6080,6080,6080,64
|
|
20250122,110900,250040250,6080,6080,6080,6070,57
|
|
20250122,110800,249693830,6080,6050,6080,6050,251
|
|
20250122,110700,248173780,6080,6080,6080,6080,62
|
|
20250122,110600,247796820,6080,6080,6080,6080,62
|
|
20250122,110500,247419860,6080,6080,6080,6080,37
|
|
20250122,110400,247194900,6080,6080,6080,6080,65
|
|
20250122,110300,246799700,6080,6080,6080,6080,45
|
|
20250122,110200,246526100,6080,6080,6080,6080,49
|
|
20250122,110100,246228180,6080,6080,6080,6080,45
|
|
20250122,110000,245954580,6040,6080,6080,6040,849
|
|
20250122,105900,240817880,6080,6080,6080,6050,70
|
|
20250122,105800,240392370,6050,6080,6080,6050,91
|
|
20250122,105700,239839870,6050,6080,6080,6050,264
|
|
20250122,105600,238241260,6050,6050,6080,6050,73
|
|
20250122,105500,237797510,6070,6050,6080,6050,34
|
|
20250122,105400,237590970,6070,6080,6080,6050,569
|
|
20250122,105300,234142720,6080,6080,6080,6080,60
|
|
20250122,105200,233777920,6080,6080,6080,6080,44
|
|
20250122,105100,233510400,6080,6080,6080,6080,54
|
|
20250122,105000,233182080,6080,6080,6080,6080,42
|
|
20250122,104900,232926720,6080,6080,6080,6080,53
|
|
20250122,104800,232604480,6080,6080,6080,6080,68
|
|
20250122,104700,232191040,6080,6080,6080,6080,44
|
|
20250122,104600,231923520,6080,6080,6080,6080,47
|
|
20250122,104500,231637760,6060,6080,6080,6060,85
|
|
20250122,104400,231121920,6080,6080,6080,6080,51
|
|
20250122,104300,230811840,6080,6080,6080,6060,84
|
|
20250122,104200,230301600,6080,6080,6080,6080,51
|
|
20250122,104100,229991520,6070,6070,6070,6070,54
|
|
20250122,104000,229663740,6070,6070,6070,6070,37
|
|
20250122,103900,229439150,6070,6080,6080,6060,55
|
|
20250122,103800,229105220,6080,6070,6080,6070,205
|
|
20250122,103700,227860500,6070,6070,6070,6060,48
|
|
20250122,103600,227569150,6070,6070,6070,6060,56
|
|
20250122,103500,227229240,6070,6080,6080,6070,910
|
|
20250122,103400,221705060,6080,6080,6080,6080,40
|
|
20250122,103300,221461860,6080,6090,6090,6080,313
|
|
20250122,103200,219558730,6090,6090,6090,6080,151
|
|
20250122,103100,218639640,6080,6080,6080,6070,1284
|
|
20250122,103000,210837510,6080,6080,6080,6070,474
|
|
20250122,102900,207957270,6080,6080,6080,6080,40
|
|
20250122,102800,207714070,6080,6080,6080,6080,65
|
|
20250122,102700,207318870,6080,6080,6080,6080,39
|
|
20250122,102600,207081750,6080,6080,6080,6070,80
|
|
20250122,102500,206595590,6080,6080,6080,6080,91
|
|
20250122,102400,206042310,6080,6080,6080,6080,43
|
|
20250122,102300,205780870,6080,6080,6080,6080,160
|
|
20250122,102200,204808070,6080,6070,6080,6070,480
|
|
20250122,102100,201894070,6070,6070,6070,6070,59
|
|
20250122,102000,201535940,6070,6070,6070,6060,62
|
|
20250122,101900,201159610,6070,6070,6070,6070,416
|
|
20250122,101800,198634490,6070,6070,6070,6070,57
|
|
20250122,101700,198288500,6070,6070,6070,6070,37
|
|
20250122,101600,198063910,6050,6060,6070,6050,236
|
|
20250122,101500,196634720,6070,6070,6070,6070,46
|
|
20250122,101400,196355500,6070,6070,6070,6070,33
|
|
20250122,101300,196155190,6070,6070,6070,6070,100
|
|
20250122,101200,195548190,6070,6060,6070,6060,316
|
|
20250122,101100,193633110,6060,6060,6060,6060,32
|
|
20250122,101000,193439190,6060,6060,6060,6060,60
|
|
20250122,100900,193075590,6060,6060,6060,6050,101
|
|
20250122,100800,192463850,6060,6060,6060,6060,107
|
|
20250122,100700,191815430,6060,6060,6060,6060,58
|
|
20250122,100600,191463950,6060,6060,6060,6060,172
|
|
20250122,100500,190421630,6060,6060,6060,6060,51
|
|
20250122,100400,190112570,6060,6060,6060,6050,47
|
|
20250122,100300,189827760,6060,6060,6060,6060,62
|
|
20250122,100200,189452040,6060,6060,6060,6050,83
|
|
20250122,100100,188949300,6060,6050,6060,6050,320
|
|
20250122,100000,187012960,6060,6060,6060,6050,234
|
|
20250122,095900,185596620,6060,6060,6060,6060,22
|
|
20250122,095800,185463300,6060,6050,6060,6050,75
|
|
20250122,095700,185008950,6060,6060,6060,6060,40
|
|
20250122,095600,184766550,6050,6060,6060,6050,203
|
|
20250122,095500,183538180,6060,6050,6060,6050,766
|
|
20250122,095400,178902950,6040,6050,6050,6040,721
|
|
20250122,095300,174547780,6050,6050,6050,6040,1720
|
|
20250122,095200,164144170,6030,6050,6050,6030,467
|
|
20250122,095100,161326360,6050,6060,6060,6050,39
|
|
20250122,095000,161090230,6060,6060,6060,6060,44
|
|
20250122,094900,160823590,6060,6060,6060,6060,54
|
|
20250122,094800,160496350,6060,6050,6060,6030,860
|
|
20250122,094700,155299050,6060,6060,6060,6060,63
|
|
20250122,094600,154917270,6060,6060,6060,6060,354
|
|
20250122,094500,152772030,6060,6060,6060,6060,55
|
|
20250122,094400,152438730,6060,6060,6060,6060,50
|
|
20250122,094300,152135730,6040,6060,6060,6040,103
|
|
20250122,094200,151512690,6060,6050,6060,6040,67
|
|
20250122,094100,151107120,6050,6040,6050,6040,50
|
|
20250122,094000,150804730,6040,6050,6050,6030,1057
|
|
20250122,093900,144426030,6050,6050,6050,6040,67
|
|
20250122,093800,144020780,6050,6050,6050,6040,393
|
|
20250122,093700,141646520,6050,6050,6050,6050,55
|
|
20250122,093600,141313770,6050,6050,6050,6050,76
|
|
20250122,093500,140853970,6050,6040,6050,6040,1285
|
|
20250122,093400,133092420,6040,6030,6040,6030,74
|
|
20250122,093300,132645510,6040,6040,6040,6030,204
|
|
20250122,093200,131415350,6040,6040,6040,6040,42
|
|
20250122,093100,131161670,6040,6040,6040,6040,54
|
|
20250122,093000,130835510,6040,6030,6040,6030,58
|
|
20250122,092900,130485240,6040,6020,6040,6020,102
|
|
20250122,092800,129871160,6020,6010,6020,6010,2202
|
|
20250122,092700,116635140,6040,6030,6040,6010,4766
|
|
20250122,092600,87924600,6040,6040,6040,6040,10
|
|
20250122,092500,87864200,6040,6040,6040,6040,33
|
|
20250122,092400,87664880,6040,6040,6040,6040,3
|
|
20250122,092300,87646760,6030,6030,6030,6030,105
|
|
20250122,092200,87013610,6030,6040,6040,6030,1352
|
|
20250122,092100,78857920,6030,6030,6030,6030,2
|
|
20250122,092000,78845860,6040,6040,6050,6040,98
|
|
20250122,091900,78253920,6040,6060,6060,6040,350
|
|
20250122,091800,76139800,6050,6040,6050,6040,250
|
|
20250122,091700,74628800,6040,6060,6060,6040,1253
|
|
20250122,091600,67050360,6060,6060,6060,6060,85
|
|
20250122,091500,66535260,6060,6080,6080,6060,493
|
|
20250122,091400,63547660,6060,6060,6060,6060,0
|
|
20250122,091300,63547660,6060,6060,6060,6060,0
|
|
20250122,091200,63547660,6060,6080,6080,6060,198
|
|
20250122,091100,62347760,6060,6070,6070,6060,1423
|
|
20250122,091000,53710190,6080,6080,6080,6080,306
|
|
20250122,090900,51849710,6070,6070,6070,6070,1
|
|
20250122,090800,51843640,6080,6090,6090,6080,562
|
|
20250122,090700,48426210,6090,6090,6090,6080,1351
|
|
20250122,090600,40198630,6100,6100,6110,6100,1010
|
|
20250122,090500,34036790,6110,6110,6110,6110,0
|
|
20250122,090400,34036790,6110,6100,6110,6100,701
|
|
20250122,090300,29759680,6100,6100,6100,6090,1453
|
|
20250122,090200,20910560,6090,6090,6090,6090,45
|
|
20250122,090100,20636510,6120,6100,6130,6100,2164
|
|
20250122,090000,7418700,6090,6100,6100,6090,1217
|