635 lines
33 KiB
CSV
635 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,193200,624573580,11120,11120,11120,11120,196
|
|
20250124,193100,624573580,11120,11120,11120,11120,0
|
|
20250124,193000,624573580,11120,11120,11120,11120,0
|
|
20250124,192900,624573580,11120,11120,11120,11120,0
|
|
20250124,192800,624573580,11120,11120,11120,11120,0
|
|
20250124,192700,624573580,11120,11120,11120,11120,0
|
|
20250124,192600,624573580,11120,11120,11120,11120,0
|
|
20250124,192500,624573580,11120,11120,11120,11120,0
|
|
20250124,192400,624573580,11120,11120,11120,11120,0
|
|
20250124,192300,624573580,11120,11120,11120,11120,0
|
|
20250124,192200,624573580,11120,11120,11120,11120,0
|
|
20250124,192100,624573580,11120,11120,11120,11120,0
|
|
20250124,192000,624573580,11120,11120,11120,11120,0
|
|
20250124,191900,624573580,11120,11120,11120,11120,0
|
|
20250124,191800,624573580,11120,11120,11120,11120,0
|
|
20250124,191700,624573580,11120,11120,11120,11120,0
|
|
20250124,191600,624573580,11120,11120,11120,11120,0
|
|
20250124,191500,624573580,11120,11120,11120,11120,0
|
|
20250124,191400,624573580,11120,11120,11120,11120,0
|
|
20250124,191300,624573580,11120,11120,11120,11120,0
|
|
20250124,191200,624573580,11120,11120,11120,11120,0
|
|
20250124,191100,624573580,11120,11120,11120,11120,0
|
|
20250124,191000,624573580,11120,11120,11120,11120,0
|
|
20250124,190900,624573580,11120,11120,11120,11120,0
|
|
20250124,190800,624573580,11120,11120,11120,11120,0
|
|
20250124,190700,624573580,11120,11120,11120,11120,0
|
|
20250124,190600,624573580,11120,11120,11120,11120,0
|
|
20250124,190500,624573580,11120,11120,11120,11120,0
|
|
20250124,190400,624573580,11120,11120,11120,11120,0
|
|
20250124,190300,624573580,11120,11120,11120,11120,0
|
|
20250124,190200,624573580,11120,11120,11120,11120,196
|
|
20250124,190100,624573580,11120,11120,11120,11120,0
|
|
20250124,190000,624573580,11120,11120,11120,11120,0
|
|
20250124,185900,624573580,11120,11120,11120,11120,0
|
|
20250124,185800,624573580,11120,11120,11120,11120,0
|
|
20250124,185700,624573580,11120,11120,11120,11120,0
|
|
20250124,185600,624573580,11120,11120,11120,11120,0
|
|
20250124,185500,624573580,11120,11120,11120,11120,0
|
|
20250124,185400,624573580,11120,11120,11120,11120,0
|
|
20250124,185300,624573580,11120,11120,11120,11120,0
|
|
20250124,185200,624573580,11120,11120,11120,11120,0
|
|
20250124,185100,624573580,11120,11120,11120,11120,0
|
|
20250124,185000,624573580,11120,11120,11120,11120,0
|
|
20250124,184900,624573580,11120,11120,11120,11120,0
|
|
20250124,184800,624573580,11120,11120,11120,11120,0
|
|
20250124,184700,624573580,11120,11120,11120,11120,0
|
|
20250124,184600,624573580,11120,11120,11120,11120,0
|
|
20250124,184500,624573580,11120,11120,11120,11120,0
|
|
20250124,184400,624573580,11120,11120,11120,11120,0
|
|
20250124,184300,624573580,11120,11120,11120,11120,0
|
|
20250124,184200,624573580,11120,11120,11120,11120,0
|
|
20250124,184100,624573580,11120,11120,11120,11120,0
|
|
20250124,184000,624573580,11120,11120,11120,11120,0
|
|
20250124,183900,624573580,11120,11120,11120,11120,0
|
|
20250124,183800,624573580,11120,11120,11120,11120,0
|
|
20250124,183700,624573580,11120,11120,11120,11120,0
|
|
20250124,183600,624573580,11120,11120,11120,11120,0
|
|
20250124,183500,624573580,11120,11120,11120,11120,0
|
|
20250124,183400,624573580,11120,11120,11120,11120,0
|
|
20250124,183300,624573580,11120,11120,11120,11120,0
|
|
20250124,183200,624573580,11120,11120,11120,11120,196
|
|
20250124,183100,624573580,11120,11120,11120,11120,0
|
|
20250124,183000,624573580,11120,11120,11120,11120,0
|
|
20250124,182900,624573580,11120,11120,11120,11120,0
|
|
20250124,182800,624573580,11120,11120,11120,11120,0
|
|
20250124,182700,624573580,11120,11120,11120,11120,0
|
|
20250124,182600,624573580,11120,11120,11120,11120,0
|
|
20250124,182500,624573580,11120,11120,11120,11120,0
|
|
20250124,182400,624573580,11120,11120,11120,11120,0
|
|
20250124,182300,624573580,11120,11120,11120,11120,0
|
|
20250124,182200,624573580,11120,11120,11120,11120,0
|
|
20250124,182100,624573580,11120,11120,11120,11120,0
|
|
20250124,182000,624573580,11120,11120,11120,11120,0
|
|
20250124,181900,624573580,11120,11120,11120,11120,0
|
|
20250124,181800,624573580,11120,11120,11120,11120,0
|
|
20250124,181700,624573580,11120,11120,11120,11120,0
|
|
20250124,181600,624573580,11120,11120,11120,11120,0
|
|
20250124,181500,624573580,11120,11120,11120,11120,0
|
|
20250124,181400,624573580,11120,11120,11120,11120,0
|
|
20250124,181300,624573580,11120,11120,11120,11120,0
|
|
20250124,181200,624573580,11120,11120,11120,11120,0
|
|
20250124,181100,624573580,11120,11120,11120,11120,0
|
|
20250124,181000,624573580,11120,11120,11120,11120,0
|
|
20250124,180900,624573580,11120,11120,11120,11120,0
|
|
20250124,180800,624573580,11120,11120,11120,11120,0
|
|
20250124,180700,624573580,11120,11120,11120,11120,0
|
|
20250124,180600,624573580,11120,11120,11120,11120,0
|
|
20250124,180500,624573580,11120,11120,11120,11120,0
|
|
20250124,180400,624573580,11120,11120,11120,11120,0
|
|
20250124,180300,624573580,11120,11120,11120,11120,0
|
|
20250124,180200,624573580,11120,11120,11120,11120,196
|
|
20250124,180100,624573580,11120,11120,11120,11120,0
|
|
20250124,180000,624573580,11120,11120,11120,11120,0
|
|
20250124,175900,624573580,11120,11120,11120,11120,0
|
|
20250124,175800,624573580,11120,11120,11120,11120,0
|
|
20250124,175700,624573580,11120,11120,11120,11120,0
|
|
20250124,175600,624573580,11120,11120,11120,11120,0
|
|
20250124,175500,624573580,11120,11120,11120,11120,0
|
|
20250124,175400,624573580,11120,11120,11120,11120,0
|
|
20250124,175300,624573580,11120,11120,11120,11120,0
|
|
20250124,175200,624573580,11120,11120,11120,11120,0
|
|
20250124,175100,624573580,11120,11120,11120,11120,0
|
|
20250124,175000,624573580,11120,11120,11120,11120,0
|
|
20250124,174900,624573580,11120,11120,11120,11120,0
|
|
20250124,174800,624573580,11120,11120,11120,11120,0
|
|
20250124,174700,624573580,11120,11120,11120,11120,0
|
|
20250124,174600,624573580,11120,11120,11120,11120,0
|
|
20250124,174500,624573580,11120,11120,11120,11120,0
|
|
20250124,174400,624573580,11120,11120,11120,11120,0
|
|
20250124,174300,624573580,11120,11120,11120,11120,0
|
|
20250124,174200,624573580,11120,11120,11120,11120,0
|
|
20250124,174100,624573580,11120,11120,11120,11120,0
|
|
20250124,174000,624573580,11120,11120,11120,11120,0
|
|
20250124,173900,624573580,11120,11120,11120,11120,0
|
|
20250124,173800,624573580,11120,11120,11120,11120,0
|
|
20250124,173700,624573580,11120,11120,11120,11120,0
|
|
20250124,173600,624573580,11120,11120,11120,11120,0
|
|
20250124,173500,624573580,11120,11120,11120,11120,0
|
|
20250124,173400,624573580,11120,11120,11120,11120,0
|
|
20250124,173300,624573580,11120,11120,11120,11120,0
|
|
20250124,173200,624573580,11120,11120,11120,11120,196
|
|
20250124,173100,624573580,11120,11120,11120,11120,0
|
|
20250124,173000,624573580,11120,11120,11120,11120,0
|
|
20250124,172900,624573580,11120,11120,11120,11120,0
|
|
20250124,172800,624573580,11120,11120,11120,11120,0
|
|
20250124,172700,624573580,11120,11120,11120,11120,0
|
|
20250124,172600,624573580,11120,11120,11120,11120,0
|
|
20250124,172500,624573580,11120,11120,11120,11120,0
|
|
20250124,172400,624573580,11120,11120,11120,11120,0
|
|
20250124,172300,624573580,11120,11120,11120,11120,0
|
|
20250124,172200,624573580,11120,11120,11120,11120,0
|
|
20250124,172100,624573580,11120,11120,11120,11120,0
|
|
20250124,172000,624573580,11120,11120,11120,11120,0
|
|
20250124,171900,624573580,11120,11120,11120,11120,0
|
|
20250124,171800,624573580,11120,11120,11120,11120,0
|
|
20250124,171700,624573580,11120,11120,11120,11120,0
|
|
20250124,171600,624573580,11120,11120,11120,11120,0
|
|
20250124,171500,624573580,11120,11120,11120,11120,0
|
|
20250124,171400,624573580,11120,11120,11120,11120,0
|
|
20250124,171300,624573580,11120,11120,11120,11120,0
|
|
20250124,171200,624573580,11120,11120,11120,11120,0
|
|
20250124,171100,624573580,11120,11120,11120,11120,0
|
|
20250124,171000,624573580,11120,11120,11120,11120,0
|
|
20250124,170900,624573580,11120,11120,11120,11120,0
|
|
20250124,170800,624573580,11120,11120,11120,11120,0
|
|
20250124,170700,624573580,11120,11120,11120,11120,0
|
|
20250124,170600,624573580,11120,11120,11120,11120,0
|
|
20250124,170500,624573580,11120,11120,11120,11120,0
|
|
20250124,170400,624573580,11120,11120,11120,11120,0
|
|
20250124,170300,624573580,11120,11120,11120,11120,0
|
|
20250124,170200,624573580,11120,11120,11120,11120,196
|
|
20250124,170100,624573580,11120,11120,11120,11120,0
|
|
20250124,170000,624573580,11120,11120,11120,11120,0
|
|
20250124,165900,624573580,11120,11120,11120,11120,0
|
|
20250124,165800,624573580,11120,11120,11120,11120,0
|
|
20250124,165700,624573580,11120,11120,11120,11120,0
|
|
20250124,165600,624573580,11120,11120,11120,11120,0
|
|
20250124,165500,624573580,11120,11120,11120,11120,0
|
|
20250124,165400,624573580,11120,11120,11120,11120,0
|
|
20250124,165300,624573580,11120,11120,11120,11120,0
|
|
20250124,165200,624573580,11120,11120,11120,11120,0
|
|
20250124,165100,624573580,11120,11120,11120,11120,0
|
|
20250124,165000,624573580,11120,11120,11120,11120,0
|
|
20250124,164900,624573580,11120,11120,11120,11120,0
|
|
20250124,164800,624573580,11120,11120,11120,11120,0
|
|
20250124,164700,624573580,11120,11120,11120,11120,0
|
|
20250124,164600,624573580,11120,11120,11120,11120,0
|
|
20250124,164500,624573580,11120,11120,11120,11120,0
|
|
20250124,164400,624573580,11120,11120,11120,11120,0
|
|
20250124,164300,624573580,11120,11120,11120,11120,0
|
|
20250124,164200,624573580,11120,11120,11120,11120,0
|
|
20250124,164100,624573580,11120,11120,11120,11120,0
|
|
20250124,164000,624573580,11120,11120,11120,11120,0
|
|
20250124,163900,624573580,11120,11120,11120,11120,0
|
|
20250124,163800,624573580,11120,11120,11120,11120,0
|
|
20250124,163700,624573580,11120,11120,11120,11120,0
|
|
20250124,163600,624573580,11120,11120,11120,11120,0
|
|
20250124,163500,624573580,11120,11120,11120,11120,0
|
|
20250124,163400,624573580,11120,11120,11120,11120,0
|
|
20250124,163300,624573580,11120,11120,11120,11120,0
|
|
20250124,163200,624573580,11120,11120,11120,11120,196
|
|
20250124,163100,624573580,11120,11120,11120,11120,0
|
|
20250124,163000,624573580,11120,11120,11120,11120,0
|
|
20250124,162900,624573580,11120,11120,11120,11120,0
|
|
20250124,162800,624573580,11120,11120,11120,11120,0
|
|
20250124,162700,624573580,11120,11120,11120,11120,0
|
|
20250124,162600,624573580,11120,11120,11120,11120,0
|
|
20250124,162500,624573580,11120,11120,11120,11120,0
|
|
20250124,162400,624573580,11120,11120,11120,11120,0
|
|
20250124,162300,624573580,11120,11120,11120,11120,0
|
|
20250124,162200,624573580,11120,11120,11120,11120,0
|
|
20250124,162100,624573580,11120,11120,11120,11120,0
|
|
20250124,162000,624573580,11120,11120,11120,11120,0
|
|
20250124,161900,624573580,11120,11120,11120,11120,0
|
|
20250124,161800,624573580,11120,11120,11120,11120,0
|
|
20250124,161700,624573580,11120,11120,11120,11120,0
|
|
20250124,161600,624573580,11120,11120,11120,11120,0
|
|
20250124,161500,624573580,11120,11120,11120,11120,0
|
|
20250124,161400,624573580,11120,11120,11120,11120,0
|
|
20250124,161300,624573580,11120,11120,11120,11120,0
|
|
20250124,161200,624573580,11120,11120,11120,11120,0
|
|
20250124,161100,624573580,11120,11120,11120,11120,0
|
|
20250124,161000,624573580,11120,11120,11120,11120,0
|
|
20250124,160900,624573580,11120,11120,11120,11120,0
|
|
20250124,160800,624573580,11120,11120,11120,11120,0
|
|
20250124,160700,624573580,11120,11120,11120,11120,0
|
|
20250124,160600,624573580,11120,11120,11120,11120,0
|
|
20250124,160500,624573580,11120,11120,11120,11120,0
|
|
20250124,160400,624573580,11120,11120,11120,11120,0
|
|
20250124,160300,624573580,11120,11120,11120,11120,0
|
|
20250124,160200,624573580,11120,11120,11120,11120,196
|
|
20250124,160100,624573580,11120,11120,11120,11120,0
|
|
20250124,160000,624573580,11120,11120,11120,11120,0
|
|
20250124,155900,624573580,11120,11120,11120,11120,0
|
|
20250124,155800,624573580,11120,11120,11120,11120,0
|
|
20250124,155700,624573580,11120,11120,11120,11120,0
|
|
20250124,155600,624573580,11120,11120,11120,11120,0
|
|
20250124,155500,624573580,11120,11120,11120,11120,0
|
|
20250124,155400,624573580,11120,11120,11120,11120,0
|
|
20250124,155300,624573580,11120,11120,11120,11120,0
|
|
20250124,155200,624573580,11120,11120,11120,11120,0
|
|
20250124,155100,624573580,11120,11120,11120,11120,0
|
|
20250124,155000,624573580,11120,11120,11120,11120,0
|
|
20250124,154900,624573580,11120,11120,11120,11120,0
|
|
20250124,154800,624573580,11120,11120,11120,11120,0
|
|
20250124,154700,624573580,11120,11120,11120,11120,0
|
|
20250124,154600,624573580,11120,11120,11120,11120,0
|
|
20250124,154500,624573580,11120,11120,11120,11120,0
|
|
20250124,154400,624573580,11120,11120,11120,11120,0
|
|
20250124,154300,624573580,11120,11120,11120,11120,0
|
|
20250124,154200,624573580,11120,11120,11120,11120,0
|
|
20250124,154100,624573580,11120,11120,11120,11120,0
|
|
20250124,154000,624573580,11120,11120,11120,11120,0
|
|
20250124,153900,624573580,11120,11120,11120,11120,0
|
|
20250124,153800,624573580,11120,11120,11120,11120,0
|
|
20250124,153700,624573580,11120,11120,11120,11120,0
|
|
20250124,153600,624573580,11120,11120,11120,11120,0
|
|
20250124,153500,624573580,11120,11120,11120,11120,0
|
|
20250124,153400,624573580,11120,11120,11120,11120,0
|
|
20250124,153300,624573580,11120,11120,11120,11120,0
|
|
20250124,153200,624573580,11120,11120,11120,11120,196
|
|
20250124,153100,624573580,11120,11120,11120,11120,0
|
|
20250124,153000,624573580,11120,11120,11120,11120,196
|
|
20250124,152900,622394060,11120,11120,11120,11120,0
|
|
20250124,152800,622394060,11120,11120,11120,11120,0
|
|
20250124,152700,622394060,11120,11120,11120,11120,0
|
|
20250124,152600,622394060,11120,11120,11120,11120,0
|
|
20250124,152500,622394060,11120,11120,11120,11120,0
|
|
20250124,152400,622394060,11120,11120,11120,11120,0
|
|
20250124,152300,622394060,11120,11120,11120,11120,0
|
|
20250124,152200,622394060,11120,11120,11120,11120,0
|
|
20250124,152100,622394060,11120,11120,11120,11120,0
|
|
20250124,152000,622394060,11120,11120,11120,11120,0
|
|
20250124,151900,622394060,11120,11100,11130,11070,597
|
|
20250124,151800,615767110,11100,11100,11100,11100,92
|
|
20250124,151700,614745910,11100,11070,11100,11070,421
|
|
20250124,151600,610085380,11070,11070,11070,11070,100
|
|
20250124,151500,608978380,11060,11090,11090,11060,650
|
|
20250124,151400,601787120,11090,11090,11090,11090,0
|
|
20250124,151300,601787120,11090,11090,11090,11090,220
|
|
20250124,151200,599347320,11090,11100,11100,11090,21
|
|
20250124,151100,599114420,11090,11090,11090,11090,23
|
|
20250124,151000,598859350,11090,11090,11090,11090,1
|
|
20250124,150900,598848260,11100,11090,11100,11090,268
|
|
20250124,150800,595876130,11100,11100,11100,11100,1
|
|
20250124,150700,595865030,11070,11080,11080,11070,195
|
|
20250124,150600,593705360,11100,11100,11100,11100,0
|
|
20250124,150500,593705360,11100,11100,11100,11100,0
|
|
20250124,150400,593705360,11100,11100,11100,11100,1
|
|
20250124,150300,593694260,11060,11070,11070,11060,200
|
|
20250124,150200,591481580,11100,11100,11100,11100,0
|
|
20250124,150100,591481580,11100,11070,11100,11070,101
|
|
20250124,150000,590363480,11100,11100,11100,11100,20
|
|
20250124,145900,590141480,11100,11100,11100,11100,0
|
|
20250124,145800,590141480,11100,11100,11100,11100,0
|
|
20250124,145700,590141480,11100,11100,11100,11100,0
|
|
20250124,145600,590141480,11100,11100,11100,11100,0
|
|
20250124,145500,590141480,11100,11100,11100,11100,0
|
|
20250124,145400,590141480,11100,11100,11100,11100,2
|
|
20250124,145300,590119280,11100,11100,11100,11100,0
|
|
20250124,145200,590119280,11100,11100,11100,11100,0
|
|
20250124,145100,590119280,11100,11100,11100,11100,0
|
|
20250124,145000,590119280,11100,11100,11100,11100,5
|
|
20250124,144900,590063780,11100,11100,11100,11100,1
|
|
20250124,144800,590052680,11090,11090,11090,11090,0
|
|
20250124,144700,590052680,11090,11090,11090,11090,1
|
|
20250124,144600,590041590,11090,11090,11090,11090,3
|
|
20250124,144500,590008320,11100,11070,11100,11070,112
|
|
20250124,144400,588768450,11100,11100,11100,11100,1
|
|
20250124,144300,588757350,11090,11090,11090,11090,40
|
|
20250124,144200,588313750,11090,11090,11090,11090,0
|
|
20250124,144100,588313750,11090,11090,11090,11090,0
|
|
20250124,144000,588313750,11090,11090,11090,11090,0
|
|
20250124,143900,588313750,11090,11090,11090,11090,0
|
|
20250124,143800,588313750,11090,11070,11090,11070,3
|
|
20250124,143700,588280520,11100,11100,11100,11100,0
|
|
20250124,143600,588280520,11100,11070,11100,11070,186
|
|
20250124,143500,586219770,11090,11090,11090,11080,35
|
|
20250124,143400,585831950,11070,11070,11070,11070,143
|
|
20250124,143300,584248940,11090,11090,11090,11090,0
|
|
20250124,143200,584248940,11090,11090,11090,11090,1
|
|
20250124,143100,584237850,11070,11090,11090,11070,808
|
|
20250124,143000,575289680,11090,11090,11090,11090,0
|
|
20250124,142900,575289680,11090,11090,11090,11090,200
|
|
20250124,142800,573071680,11110,11100,11110,11100,34
|
|
20250124,142700,572694270,11100,11100,11100,11100,0
|
|
20250124,142600,572694270,11100,11090,11100,11090,101
|
|
20250124,142500,571574170,11110,11110,11110,11110,1
|
|
20250124,142400,571563060,11100,11100,11100,11100,28
|
|
20250124,142300,571252260,11110,11110,11110,11110,1
|
|
20250124,142200,571241150,11100,11110,11110,11100,120
|
|
20250124,142100,569908510,11130,11130,11130,11130,0
|
|
20250124,142000,569908510,11130,11130,11130,11130,0
|
|
20250124,141900,569908510,11130,11130,11130,11130,0
|
|
20250124,141800,569908510,11130,11130,11130,11130,0
|
|
20250124,141700,569908510,11130,11130,11130,11130,0
|
|
20250124,141600,569908510,11130,11130,11130,11130,0
|
|
20250124,141500,569908510,11130,11130,11130,11120,220
|
|
20250124,141400,567462070,11130,11130,11130,11130,50
|
|
20250124,141300,566905570,11130,11130,11130,11130,1
|
|
20250124,141200,566894440,11120,11120,11120,11120,1
|
|
20250124,141100,566883320,11130,11130,11130,11130,0
|
|
20250124,141000,566883320,11130,11130,11130,11130,57
|
|
20250124,140900,566248910,11130,11130,11130,11130,0
|
|
20250124,140800,566248910,11130,11130,11130,11130,0
|
|
20250124,140700,566248910,11130,11130,11130,11130,4
|
|
20250124,140600,566204390,11130,11130,11130,11130,0
|
|
20250124,140500,566204390,11130,11130,11130,11130,105
|
|
20250124,140400,565035740,11130,11130,11130,11130,66
|
|
20250124,140300,564301160,11130,11130,11130,11130,0
|
|
20250124,140200,564301160,11130,11130,11130,11130,1
|
|
20250124,140100,564290030,11130,11130,11130,11130,0
|
|
20250124,140000,564290030,11130,11130,11130,11130,0
|
|
20250124,135900,564290030,11130,11130,11130,11130,100
|
|
20250124,135800,563177030,11130,11130,11130,11130,1
|
|
20250124,135700,563165900,11130,11130,11130,11130,0
|
|
20250124,135600,563165900,11130,11130,11130,11130,0
|
|
20250124,135500,563165900,11130,11130,11130,11130,0
|
|
20250124,135400,563165900,11130,11120,11130,11120,12
|
|
20250124,135300,563032450,11100,11100,11120,11100,97
|
|
20250124,135200,561955730,11120,11120,11120,11120,7
|
|
20250124,135100,561877890,11100,11100,11100,11100,7
|
|
20250124,135000,561800190,11120,11120,11120,11120,0
|
|
20250124,134900,561800190,11120,11120,11120,11120,66
|
|
20250124,134800,561066270,11120,11120,11120,11120,0
|
|
20250124,134700,561066270,11120,11120,11120,11120,0
|
|
20250124,134600,561066270,11120,11120,11120,11120,0
|
|
20250124,134500,561066270,11120,11120,11120,11120,0
|
|
20250124,134400,561066270,11120,11120,11120,11120,0
|
|
20250124,134300,561066270,11120,11120,11120,11120,100
|
|
20250124,134200,559954270,11120,11120,11120,11120,0
|
|
20250124,134100,559954270,11120,11120,11120,11120,0
|
|
20250124,134000,559954270,11120,11120,11120,11120,0
|
|
20250124,133900,559954270,11120,11120,11120,11120,0
|
|
20250124,133800,559954270,11120,11120,11120,11120,0
|
|
20250124,133700,559954270,11120,11110,11120,11100,93
|
|
20250124,133600,558921690,11110,11110,11110,11110,0
|
|
20250124,133500,558921690,11110,11110,11110,11110,70
|
|
20250124,133400,558143990,11120,11120,11120,11120,0
|
|
20250124,133300,558143990,11120,11120,11120,11120,163
|
|
20250124,133200,556331430,11130,11120,11130,11120,128
|
|
20250124,133100,554907070,11130,11120,11130,11120,6
|
|
20250124,133000,554840340,11130,11130,11130,11130,0
|
|
20250124,132900,554840340,11130,11130,11130,11130,0
|
|
20250124,132800,554840340,11130,11130,11130,11120,14
|
|
20250124,132700,554684640,11120,11130,11130,11120,116
|
|
20250124,132600,553394420,11130,11130,11130,11130,1
|
|
20250124,132500,553383290,11120,11120,11120,11120,3
|
|
20250124,132400,553349930,11130,11130,11130,11130,0
|
|
20250124,132300,553349930,11130,11130,11130,11130,0
|
|
20250124,132200,553349930,11130,11130,11130,11130,60
|
|
20250124,132100,552682130,11130,11130,11130,11130,0
|
|
20250124,132000,552682130,11130,11130,11130,11130,0
|
|
20250124,131900,552682130,11130,11130,11130,11130,30
|
|
20250124,131800,552348230,11130,11130,11130,11130,0
|
|
20250124,131700,552348230,11130,11130,11130,11130,0
|
|
20250124,131600,552348230,11130,11130,11130,11130,55
|
|
20250124,131500,551736080,11130,11130,11130,11130,53
|
|
20250124,131400,551146190,11130,11130,11130,11130,80
|
|
20250124,131300,550255790,11130,11120,11130,11120,12
|
|
20250124,131200,550122240,11130,11110,11130,11110,6
|
|
20250124,131100,550055510,11130,11110,11130,11110,133
|
|
20250124,131000,548575700,11130,11130,11130,11130,0
|
|
20250124,130900,548575700,11130,11130,11130,11130,0
|
|
20250124,130800,548575700,11130,11130,11130,11130,1
|
|
20250124,130700,548564570,11130,11140,11140,11100,13
|
|
20250124,130600,548420080,11100,11080,11140,11080,752
|
|
20250124,130500,540080740,11080,11100,11100,11080,469
|
|
20250124,130400,534882840,11100,11100,11100,11100,0
|
|
20250124,130300,534882840,11100,11100,11100,11100,0
|
|
20250124,130200,534882840,11100,11100,11100,11100,0
|
|
20250124,130100,534882840,11100,11100,11100,11100,0
|
|
20250124,130000,534882840,11100,11100,11100,11100,15
|
|
20250124,125900,534716340,11100,11100,11100,11100,1
|
|
20250124,125800,534705240,11090,11090,11090,11070,1183
|
|
20250124,125700,521602110,11100,11130,11130,11100,3000
|
|
20250124,125600,488269470,11130,11130,11130,11130,3
|
|
20250124,125500,488236080,11140,11140,11140,11140,87
|
|
20250124,125400,487266900,11140,11130,11140,11130,30
|
|
20250124,125300,486932720,11140,11140,11140,11140,0
|
|
20250124,125200,486932720,11140,11140,11140,11140,4
|
|
20250124,125100,486888160,11120,11130,11140,11120,118
|
|
20250124,125000,485574830,11130,11130,11130,11130,32
|
|
20250124,124900,485218670,11130,11130,11130,11130,0
|
|
20250124,124800,485218670,11130,11130,11130,11130,0
|
|
20250124,124700,485218670,11130,11130,11130,11130,1
|
|
20250124,124600,485207540,11130,11130,11130,11130,2
|
|
20250124,124500,485185280,11130,11120,11130,11120,138
|
|
20250124,124400,483650710,11120,11120,11120,11120,0
|
|
20250124,124300,483650710,11120,11110,11120,11110,84
|
|
20250124,124200,482717460,11120,11120,11120,11120,4
|
|
20250124,124100,482672980,11130,11130,11130,11130,0
|
|
20250124,124000,482672980,11130,11130,11130,11130,0
|
|
20250124,123900,482672980,11130,11130,11130,11130,102
|
|
20250124,123800,481537720,11130,11130,11130,11130,0
|
|
20250124,123700,481537720,11130,11130,11130,11130,39
|
|
20250124,123600,481103650,11120,11120,11120,11120,0
|
|
20250124,123500,481103650,11120,11120,11120,11120,0
|
|
20250124,123400,481103650,11120,11140,11140,11120,72
|
|
20250124,123300,480302990,11120,11110,11120,11110,31
|
|
20250124,123200,479958290,11120,11120,11120,11120,43
|
|
20250124,123100,479480130,11120,11130,11130,11120,100
|
|
20250124,123000,478368120,11130,11130,11130,11130,26
|
|
20250124,122900,478078740,11130,11130,11130,11130,156
|
|
20250124,122800,476342460,11140,11140,11140,11140,230
|
|
20250124,122700,473780260,11150,11140,11150,11140,300
|
|
20250124,122600,470435530,11150,11140,11150,11140,15
|
|
20250124,122500,470268420,11150,11150,11150,11150,0
|
|
20250124,122400,470268420,11150,11150,11150,11150,0
|
|
20250124,122300,470268420,11150,11140,11150,11140,15
|
|
20250124,122200,470101300,11150,11150,11150,11150,0
|
|
20250124,122100,470101300,11150,11150,11150,11150,0
|
|
20250124,122000,470101300,11150,11150,11150,11150,170
|
|
20250124,121900,468205800,11150,11150,11150,11150,0
|
|
20250124,121800,468205800,11150,11150,11150,11150,0
|
|
20250124,121700,468205800,11150,11150,11150,11150,0
|
|
20250124,121600,468205800,11150,11150,11150,11150,0
|
|
20250124,121500,468205800,11150,11150,11150,11150,300
|
|
20250124,121400,464860800,11150,11150,11150,11150,0
|
|
20250124,121300,464860800,11150,11150,11150,11150,29
|
|
20250124,121200,464537450,11150,11150,11150,11150,1
|
|
20250124,121100,464526300,11140,11140,11140,11140,1
|
|
20250124,121000,464515160,11150,11150,11150,11150,0
|
|
20250124,120900,464515160,11150,11150,11150,11150,0
|
|
20250124,120800,464515160,11150,11150,11150,11150,0
|
|
20250124,120700,464515160,11150,11140,11150,11140,2
|
|
20250124,120600,464492870,11150,11150,11150,11150,1
|
|
20250124,120500,464481720,11140,11140,11140,11140,1
|
|
20250124,120400,464470580,11150,11150,11150,11150,0
|
|
20250124,120300,464470580,11150,11130,11150,11130,393
|
|
20250124,120200,460093000,11130,11120,11130,11120,371
|
|
20250124,120100,455965650,11120,11120,11120,11110,602
|
|
20250124,120000,449277410,11110,11130,11130,11110,128
|
|
20250124,115900,447855310,11130,11130,11130,11130,0
|
|
20250124,115800,447855310,11130,11130,11130,11130,0
|
|
20250124,115700,447855310,11130,11130,11130,11130,0
|
|
20250124,115600,447855310,11130,11130,11130,11130,2
|
|
20250124,115500,447833050,11110,11110,11110,11110,44
|
|
20250124,115400,447344210,11130,11130,11130,11130,1
|
|
20250124,115300,447333080,11110,11130,11130,11110,245
|
|
20250124,115200,444609810,11130,11130,11130,11130,0
|
|
20250124,115100,444609810,11130,11130,11130,11130,26
|
|
20250124,115000,444320430,11120,11120,11120,11120,253
|
|
20250124,114900,441507070,11120,11120,11120,11120,1
|
|
20250124,114800,441495950,11110,11120,11120,11110,418
|
|
20250124,114700,436848810,11130,11130,11130,11130,30
|
|
20250124,114600,436514910,11150,11150,11150,11150,0
|
|
20250124,114500,436514910,11150,11150,11150,11150,0
|
|
20250124,114400,436514910,11150,11150,11150,11150,0
|
|
20250124,114300,436514910,11150,11150,11150,11150,0
|
|
20250124,114200,436514910,11150,11150,11150,11150,0
|
|
20250124,114100,436514910,11150,11150,11150,11150,0
|
|
20250124,114000,436514910,11150,11150,11150,11150,0
|
|
20250124,113900,436514910,11150,11150,11150,11150,0
|
|
20250124,113800,436514910,11150,11150,11150,11150,0
|
|
20250124,113700,436514910,11150,11150,11150,11150,0
|
|
20250124,113600,436514910,11150,11150,11150,11150,0
|
|
20250124,113500,436514910,11150,11140,11150,11140,2
|
|
20250124,113400,436492620,11150,11150,11150,11150,0
|
|
20250124,113300,436492620,11150,11150,11150,11150,0
|
|
20250124,113200,436492620,11150,11150,11150,11130,17
|
|
20250124,113100,436303350,11140,11140,11140,11140,48
|
|
20250124,113000,435768630,11140,11140,11140,11140,160
|
|
20250124,112900,433986230,11150,11150,11150,11150,0
|
|
20250124,112800,433986230,11150,11150,11150,11150,0
|
|
20250124,112700,433986230,11150,11150,11150,11150,0
|
|
20250124,112600,433986230,11150,11150,11150,11150,0
|
|
20250124,112500,433986230,11150,11150,11150,11150,0
|
|
20250124,112400,433986230,11150,11150,11150,11150,0
|
|
20250124,112300,433986230,11150,11150,11150,11150,0
|
|
20250124,112200,433986230,11150,11150,11150,11150,0
|
|
20250124,112100,433986230,11150,11150,11150,11150,0
|
|
20250124,112000,433986230,11150,11150,11150,11150,0
|
|
20250124,111900,433986230,11150,11150,11150,11150,0
|
|
20250124,111800,433986230,11150,11150,11150,11150,1
|
|
20250124,111700,433975080,11130,11130,11130,11130,919
|
|
20250124,111600,423746610,11140,11160,11160,11140,456
|
|
20250124,111500,418665320,11180,11180,11180,11180,0
|
|
20250124,111400,418665320,11180,11180,11180,11180,0
|
|
20250124,111300,418665320,11180,11180,11180,11180,0
|
|
20250124,111200,418665320,11180,11180,11180,11180,0
|
|
20250124,111100,418665320,11180,11180,11180,11170,9
|
|
20250124,111000,418564740,11170,11170,11180,11170,5
|
|
20250124,110900,418508870,11180,11180,11180,11180,0
|
|
20250124,110800,418508870,11180,11180,11180,11170,39
|
|
20250124,110700,418072860,11170,11170,11180,11170,3
|
|
20250124,110600,418039340,11180,11170,11180,11170,29
|
|
20250124,110500,417715210,11170,11170,11170,11170,1
|
|
20250124,110400,417704040,11170,11160,11170,11160,777
|
|
20250124,110300,409026600,11160,11160,11160,11160,0
|
|
20250124,110200,409026600,11160,11160,11160,11160,0
|
|
20250124,110100,409026600,11160,11160,11160,11160,0
|
|
20250124,110000,409026600,11160,11160,11160,11160,70
|
|
20250124,105900,408245400,11150,11150,11150,11150,1
|
|
20250124,105800,408234250,11150,11150,11150,11150,0
|
|
20250124,105700,408234250,11150,11150,11150,11150,68
|
|
20250124,105600,407476050,11150,11150,11150,11150,0
|
|
20250124,105500,407476050,11150,11150,11150,11150,32
|
|
20250124,105400,407119250,11150,11150,11150,11150,1
|
|
20250124,105300,407108100,11160,11160,11160,11150,6
|
|
20250124,105200,407041160,11160,11160,11160,11160,0
|
|
20250124,105100,407041160,11160,11160,11160,11160,0
|
|
20250124,105000,407041160,11160,11160,11160,11160,90
|
|
20250124,104900,406036760,11150,11120,11160,11120,2999
|
|
20250124,104800,372603070,11120,11110,11120,11110,2
|
|
20250124,104700,372580840,11120,11120,11120,11120,0
|
|
20250124,104600,372580840,11120,11100,11120,11100,17
|
|
20250124,104500,372391890,11120,11100,11120,11100,265
|
|
20250124,104400,369450360,11100,11100,11100,11100,0
|
|
20250124,104300,369450360,11100,11070,11100,11070,69
|
|
20250124,104200,368685960,11090,11090,11090,11090,83
|
|
20250124,104100,367765490,11090,11090,11090,11090,0
|
|
20250124,104000,367765490,11090,11090,11090,11090,0
|
|
20250124,103900,367765490,11090,11090,11090,11090,117
|
|
20250124,103800,366467960,11090,11100,11100,11090,100
|
|
20250124,103700,365358760,11090,11090,11090,11090,0
|
|
20250124,103600,365358760,11090,11080,11090,11080,105
|
|
20250124,103500,364195020,11080,11080,11080,11080,29
|
|
20250124,103400,363873700,11090,11090,11090,11090,3
|
|
20250124,103300,363840430,11090,11090,11090,11090,26
|
|
20250124,103200,363552090,11090,11090,11090,11090,137
|
|
20250124,103100,362032760,11120,11120,11120,11120,0
|
|
20250124,103000,362032760,11120,11120,11120,11120,0
|
|
20250124,102900,362032760,11120,11120,11120,11120,40
|
|
20250124,102800,361587960,11120,11120,11120,11120,0
|
|
20250124,102700,361587960,11120,11120,11120,11120,21
|
|
20250124,102600,361354440,11120,11120,11120,11120,0
|
|
20250124,102500,361354440,11120,11120,11120,11120,0
|
|
20250124,102400,361354440,11120,11120,11120,11120,1
|
|
20250124,102300,361343320,11080,11100,11130,11060,236
|
|
20250124,102200,358720100,11060,11060,11100,11060,89
|
|
20250124,102100,357735330,11060,11060,11060,11060,9
|
|
20250124,102000,357635790,11060,11060,11060,11060,92
|
|
20250124,101900,356618270,11030,11080,11080,11020,1616
|
|
20250124,101800,338770960,11090,11120,11140,11080,901
|
|
20250124,101700,328776500,11130,11130,11130,11130,0
|
|
20250124,101600,328776500,11130,11120,11140,11100,15
|
|
20250124,101500,328609710,11100,11110,11140,11090,137
|
|
20250124,101400,327089860,11140,11110,11140,11110,5
|
|
20250124,101300,327034230,11090,11090,11090,11090,125
|
|
20250124,101200,325647980,11130,11120,11140,11090,29
|
|
20250124,101100,325325800,11090,11150,11150,11090,117
|
|
20250124,101000,324025040,11090,11100,11100,11070,2630
|
|
20250124,100900,294895630,11140,11120,11150,11120,3
|
|
20250124,100800,294862220,11130,11120,11130,11090,1128
|
|
20250124,100700,282319430,11110,11110,11110,11110,0
|
|
20250124,100600,282319430,11110,11130,11130,11100,2613
|
|
20250124,100500,253274910,11130,11130,11130,11130,0
|
|
20250124,100400,253274910,11130,11130,11130,11130,1
|
|
20250124,100300,253263780,11150,11150,11150,11150,1
|
|
20250124,100200,253252630,11140,11140,11140,11140,50
|
|
20250124,100100,252695630,11140,11150,11160,11140,51
|
|
20250124,100000,252127200,11160,11160,11170,11160,1007
|
|
20250124,095900,240889020,11150,11140,11150,11140,34
|
|
20250124,095800,240510250,11160,11160,11160,11160,0
|
|
20250124,095700,240510250,11160,11150,11160,11150,61
|
|
20250124,095600,239830070,11160,11150,11160,11150,11
|
|
20250124,095500,239707410,11160,11150,11160,11150,18
|
|
20250124,095400,239506620,11170,11140,11170,11140,430
|
|
20250124,095300,234712130,11150,11130,11150,11100,2276
|
|
20250124,095200,209382860,11140,11140,11140,11130,9
|
|
20250124,095100,209282640,11130,11140,11140,11130,10
|
|
20250124,095000,209171290,11130,11140,11150,11120,38
|
|
20250124,094900,208748590,11130,11130,11150,11130,12
|
|
20250124,094800,208614970,11150,11130,11150,11100,88
|
|
20250124,094700,207637010,11130,11130,11130,11130,38
|
|
20250124,094600,207214070,11130,11100,11130,11100,914
|
|
20250124,094500,197067720,11090,11080,11090,11080,165
|
|
20250124,094400,195238370,11080,11090,11090,11080,33
|
|
20250124,094300,194872410,11090,11090,11090,11090,1
|
|
20250124,094200,194861320,11070,11070,11070,11070,51
|
|
20250124,094100,194296750,11100,11100,11100,11100,100
|
|
20250124,094000,193186750,11100,11100,11100,11100,0
|
|
20250124,093900,193186750,11100,11090,11100,11090,44
|
|
20250124,093800,192698360,11100,11070,11100,11070,631
|
|
20250124,093700,185713160,11100,11100,11100,11100,138
|
|
20250124,093600,184181360,11100,11100,11100,11100,607
|
|
20250124,093500,177443660,11100,11090,11100,11090,44
|
|
20250124,093400,176955280,11100,11100,11100,11100,0
|
|
20250124,093300,176955280,11100,11100,11100,11100,0
|
|
20250124,093200,176955280,11100,11100,11100,11100,0
|
|
20250124,093100,176955280,11100,11060,11100,11060,204
|
|
20250124,093000,174698960,11060,11080,11100,11060,109
|
|
20250124,092900,173492760,11100,11090,11100,11080,2408
|
|
20250124,092800,146807600,11130,11140,11140,11110,464
|
|
20250124,092700,141647820,11150,11120,11150,11120,2
|
|
20250124,092600,141625550,11150,11120,11180,11090,770
|
|
20250124,092500,133067020,11120,11130,11130,11120,121
|
|
20250124,092400,131721490,11130,11110,11130,11110,462
|
|
20250124,092300,126580340,11110,11130,11130,11110,1140
|
|
20250124,092200,113904040,11130,11130,11130,11120,219
|
|
20250124,092100,111467260,11140,11130,11140,11130,203
|
|
20250124,092000,109206840,11170,11130,11170,11120,753
|
|
20250124,091900,100829310,11130,11140,11140,11130,671
|
|
20250124,091800,93357280,11140,11140,11140,11140,157
|
|
20250124,091700,91608300,11140,11140,11140,11140,276
|
|
20250124,091600,88533660,11170,11170,11170,11170,0
|
|
20250124,091500,88533660,11170,11130,11170,11130,4
|
|
20250124,091400,88489070,11150,11150,11170,11110,465
|
|
20250124,091300,83319940,11120,11130,11180,11120,1468
|
|
20250124,091200,66977460,11120,11130,11130,11120,500
|
|
20250124,091100,61413480,11140,11150,11150,11140,942
|
|
20250124,091000,50918340,11180,11170,11190,11170,251
|
|
20250124,090900,48114160,11150,11150,11150,11150,0
|
|
20250124,090800,48114160,11150,11150,11150,11150,1000
|
|
20250124,090700,36964160,11180,11180,11180,11180,83
|
|
20250124,090600,36036220,11180,11180,11180,11180,1
|
|
20250124,090500,36025040,11190,11180,11190,11180,28
|
|
20250124,090400,35711730,11190,11190,11190,11190,30
|
|
20250124,090300,35376030,11200,11130,11200,11130,1313
|
|
20250124,090200,20757870,11110,11100,11110,11100,1132
|
|
20250124,090100,8186030,11110,11110,11110,11110,521
|
|
20250124,090000,2397720,11090,11110,11110,11090,216
|