568 lines
27 KiB
CSV
568 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,192500,161697990,1136,1136,1136,1136,8308
|
|
20250102,192400,161697990,1136,1136,1136,1136,0
|
|
20250102,192300,161697990,1136,1136,1136,1136,0
|
|
20250102,192200,161697990,1136,1136,1136,1136,0
|
|
20250102,192100,161697990,1136,1136,1136,1136,0
|
|
20250102,192000,161697990,1136,1136,1136,1136,0
|
|
20250102,191900,161697990,1136,1136,1136,1136,0
|
|
20250102,191800,161697990,1136,1136,1136,1136,0
|
|
20250102,191700,161697990,1136,1136,1136,1136,0
|
|
20250102,191600,161697990,1136,1136,1136,1136,0
|
|
20250102,191500,161697990,1136,1136,1136,1136,0
|
|
20250102,191400,161697990,1136,1136,1136,1136,0
|
|
20250102,191300,161697990,1136,1136,1136,1136,0
|
|
20250102,191200,161697990,1136,1136,1136,1136,0
|
|
20250102,191100,161697990,1136,1136,1136,1136,0
|
|
20250102,191000,161697990,1136,1136,1136,1136,0
|
|
20250102,190900,161697990,1136,1136,1136,1136,0
|
|
20250102,190800,161697990,1136,1136,1136,1136,0
|
|
20250102,190700,161697990,1136,1136,1136,1136,0
|
|
20250102,190600,161697990,1136,1136,1136,1136,0
|
|
20250102,190500,161697990,1136,1136,1136,1136,0
|
|
20250102,190400,161697990,1136,1136,1136,1136,0
|
|
20250102,190300,161697990,1136,1136,1136,1136,0
|
|
20250102,190200,161697990,1136,1136,1136,1136,0
|
|
20250102,190100,161697990,1136,1136,1136,1136,0
|
|
20250102,190000,161697990,1136,1136,1136,1136,0
|
|
20250102,185900,161697990,1136,1136,1136,1136,0
|
|
20250102,185800,161697990,1136,1136,1136,1136,0
|
|
20250102,185700,161697990,1136,1136,1136,1136,0
|
|
20250102,185600,161697990,1136,1136,1136,1136,0
|
|
20250102,185500,161697990,1136,1136,1136,1136,8308
|
|
20250102,185400,161697990,1136,1136,1136,1136,0
|
|
20250102,185300,161697990,1136,1136,1136,1136,0
|
|
20250102,185200,161697990,1136,1136,1136,1136,0
|
|
20250102,185100,161697990,1136,1136,1136,1136,0
|
|
20250102,185000,161697990,1136,1136,1136,1136,0
|
|
20250102,184900,161697990,1136,1136,1136,1136,0
|
|
20250102,184800,161697990,1136,1136,1136,1136,0
|
|
20250102,184700,161697990,1136,1136,1136,1136,0
|
|
20250102,184600,161697990,1136,1136,1136,1136,0
|
|
20250102,184500,161697990,1136,1136,1136,1136,0
|
|
20250102,184400,161697990,1136,1136,1136,1136,0
|
|
20250102,184300,161697990,1136,1136,1136,1136,0
|
|
20250102,184200,161697990,1136,1136,1136,1136,0
|
|
20250102,184100,161697990,1136,1136,1136,1136,0
|
|
20250102,184000,161697990,1136,1136,1136,1136,0
|
|
20250102,183900,161697990,1136,1136,1136,1136,0
|
|
20250102,183800,161697990,1136,1136,1136,1136,0
|
|
20250102,183700,161697990,1136,1136,1136,1136,0
|
|
20250102,183600,161697990,1136,1136,1136,1136,0
|
|
20250102,183500,161697990,1136,1136,1136,1136,0
|
|
20250102,183400,161697990,1136,1136,1136,1136,0
|
|
20250102,183300,161697990,1136,1136,1136,1136,0
|
|
20250102,183200,161697990,1136,1136,1136,1136,0
|
|
20250102,183100,161697990,1136,1136,1136,1136,0
|
|
20250102,183000,161697990,1136,1136,1136,1136,0
|
|
20250102,182900,161697990,1136,1136,1136,1136,0
|
|
20250102,182800,161697990,1136,1136,1136,1136,0
|
|
20250102,182700,161697990,1136,1136,1136,1136,0
|
|
20250102,182600,161697990,1136,1136,1136,1136,0
|
|
20250102,182500,161697990,1136,1136,1136,1136,8308
|
|
20250102,182400,161697990,1136,1136,1136,1136,0
|
|
20250102,182300,161697990,1136,1136,1136,1136,0
|
|
20250102,182200,161697990,1136,1136,1136,1136,0
|
|
20250102,182100,161697990,1136,1136,1136,1136,0
|
|
20250102,182000,161697990,1136,1136,1136,1136,0
|
|
20250102,181900,161697990,1136,1136,1136,1136,0
|
|
20250102,181800,161697990,1136,1136,1136,1136,0
|
|
20250102,181700,161697990,1136,1136,1136,1136,0
|
|
20250102,181600,161697990,1136,1136,1136,1136,0
|
|
20250102,181500,161697990,1136,1136,1136,1136,0
|
|
20250102,181400,161697990,1136,1136,1136,1136,0
|
|
20250102,181300,161697990,1136,1136,1136,1136,0
|
|
20250102,181200,161697990,1136,1136,1136,1136,0
|
|
20250102,181100,161697990,1136,1136,1136,1136,0
|
|
20250102,181000,161697990,1136,1136,1136,1136,0
|
|
20250102,180900,161697990,1136,1136,1136,1136,0
|
|
20250102,180800,161697990,1136,1136,1136,1136,0
|
|
20250102,180700,161697990,1136,1136,1136,1136,0
|
|
20250102,180600,161697990,1136,1136,1136,1136,0
|
|
20250102,180500,161697990,1136,1136,1136,1136,0
|
|
20250102,180400,161697990,1136,1136,1136,1136,0
|
|
20250102,180300,161697990,1136,1136,1136,1136,0
|
|
20250102,180200,161697990,1136,1136,1136,1136,0
|
|
20250102,180100,161697990,1136,1136,1136,1136,0
|
|
20250102,180000,161697990,1136,1136,1136,1136,0
|
|
20250102,175900,161697990,1136,1136,1136,1136,0
|
|
20250102,175800,161697990,1136,1136,1136,1136,0
|
|
20250102,175700,161697990,1136,1136,1136,1136,0
|
|
20250102,175600,161697990,1136,1136,1136,1136,0
|
|
20250102,175500,161697990,1136,1136,1136,1136,8308
|
|
20250102,175400,161697990,1136,1136,1136,1136,0
|
|
20250102,175300,161697990,1136,1136,1136,1136,0
|
|
20250102,175200,161697990,1136,1136,1136,1136,0
|
|
20250102,175100,161697990,1136,1136,1136,1136,0
|
|
20250102,175000,161697990,1136,1136,1136,1136,0
|
|
20250102,174900,161697990,1136,1136,1136,1136,0
|
|
20250102,174800,161697990,1136,1136,1136,1136,0
|
|
20250102,174700,161697990,1136,1136,1136,1136,0
|
|
20250102,174600,161697990,1136,1136,1136,1136,0
|
|
20250102,174500,161697990,1136,1136,1136,1136,0
|
|
20250102,174400,161697990,1136,1136,1136,1136,0
|
|
20250102,174300,161697990,1136,1136,1136,1136,0
|
|
20250102,174200,161697990,1136,1136,1136,1136,0
|
|
20250102,174100,161697990,1136,1136,1136,1136,0
|
|
20250102,174000,161697990,1136,1136,1136,1136,0
|
|
20250102,173900,161697990,1136,1136,1136,1136,0
|
|
20250102,173800,161697990,1136,1136,1136,1136,0
|
|
20250102,173700,161697990,1136,1136,1136,1136,0
|
|
20250102,173600,161697990,1136,1136,1136,1136,0
|
|
20250102,173500,161697990,1136,1136,1136,1136,0
|
|
20250102,173400,161697990,1136,1136,1136,1136,0
|
|
20250102,173300,161697990,1136,1136,1136,1136,0
|
|
20250102,173200,161697990,1136,1136,1136,1136,0
|
|
20250102,173100,161697990,1136,1136,1136,1136,0
|
|
20250102,173000,161697990,1136,1136,1136,1136,0
|
|
20250102,172900,161697990,1136,1136,1136,1136,0
|
|
20250102,172800,161697990,1136,1136,1136,1136,0
|
|
20250102,172700,161697990,1136,1136,1136,1136,0
|
|
20250102,172600,161697990,1136,1136,1136,1136,0
|
|
20250102,172500,161697990,1136,1136,1136,1136,8308
|
|
20250102,172400,161697990,1136,1136,1136,1136,0
|
|
20250102,172300,161697990,1136,1136,1136,1136,0
|
|
20250102,172200,161697990,1136,1136,1136,1136,0
|
|
20250102,172100,161697990,1136,1136,1136,1136,0
|
|
20250102,172000,161697990,1136,1136,1136,1136,0
|
|
20250102,171900,161697990,1136,1136,1136,1136,0
|
|
20250102,171800,161697990,1136,1136,1136,1136,0
|
|
20250102,171700,161697990,1136,1136,1136,1136,0
|
|
20250102,171600,161697990,1136,1136,1136,1136,0
|
|
20250102,171500,161697990,1136,1136,1136,1136,0
|
|
20250102,171400,161697990,1136,1136,1136,1136,0
|
|
20250102,171300,161697990,1136,1136,1136,1136,0
|
|
20250102,171200,161697990,1136,1136,1136,1136,0
|
|
20250102,171100,161697990,1136,1136,1136,1136,0
|
|
20250102,171000,161697990,1136,1136,1136,1136,0
|
|
20250102,170900,161697990,1136,1136,1136,1136,0
|
|
20250102,170800,161697990,1136,1136,1136,1136,0
|
|
20250102,170700,161697990,1136,1136,1136,1136,0
|
|
20250102,170600,161697990,1136,1136,1136,1136,0
|
|
20250102,170500,161697990,1136,1136,1136,1136,0
|
|
20250102,170400,161697990,1136,1136,1136,1136,0
|
|
20250102,170300,161697990,1136,1136,1136,1136,0
|
|
20250102,170200,161697990,1136,1136,1136,1136,0
|
|
20250102,170100,161697990,1136,1136,1136,1136,0
|
|
20250102,170000,161697990,1136,1136,1136,1136,0
|
|
20250102,165900,161697990,1136,1136,1136,1136,0
|
|
20250102,165800,161697990,1136,1136,1136,1136,0
|
|
20250102,165700,161697990,1136,1136,1136,1136,0
|
|
20250102,165600,161697990,1136,1136,1136,1136,0
|
|
20250102,165500,161697990,1136,1136,1136,1136,8308
|
|
20250102,165400,161697990,1136,1136,1136,1136,0
|
|
20250102,165300,161697990,1136,1136,1136,1136,0
|
|
20250102,165200,161697990,1136,1136,1136,1136,0
|
|
20250102,165100,161697990,1136,1136,1136,1136,0
|
|
20250102,165000,161697990,1136,1136,1136,1136,0
|
|
20250102,164900,161697990,1136,1136,1136,1136,0
|
|
20250102,164800,161697990,1136,1136,1136,1136,0
|
|
20250102,164700,161697990,1136,1136,1136,1136,0
|
|
20250102,164600,161697990,1136,1136,1136,1136,0
|
|
20250102,164500,161697990,1136,1136,1136,1136,0
|
|
20250102,164400,161697990,1136,1136,1136,1136,0
|
|
20250102,164300,161697990,1136,1136,1136,1136,0
|
|
20250102,164200,161697990,1136,1136,1136,1136,0
|
|
20250102,164100,161697990,1136,1136,1136,1136,0
|
|
20250102,164000,161697990,1136,1136,1136,1136,0
|
|
20250102,163900,161697990,1136,1136,1136,1136,0
|
|
20250102,163800,161697990,1136,1136,1136,1136,0
|
|
20250102,163700,161697990,1136,1136,1136,1136,0
|
|
20250102,163600,161697990,1136,1136,1136,1136,0
|
|
20250102,163500,161697990,1136,1136,1136,1136,0
|
|
20250102,163400,161697990,1136,1136,1136,1136,0
|
|
20250102,163300,161697990,1136,1136,1136,1136,0
|
|
20250102,163200,161697990,1136,1136,1136,1136,0
|
|
20250102,163100,161697990,1136,1136,1136,1136,0
|
|
20250102,163000,161697990,1136,1136,1136,1136,0
|
|
20250102,162900,161697990,1136,1136,1136,1136,0
|
|
20250102,162800,161697990,1136,1136,1136,1136,0
|
|
20250102,162700,161697990,1136,1136,1136,1136,0
|
|
20250102,162600,161697990,1136,1136,1136,1136,0
|
|
20250102,162500,161697990,1136,1136,1136,1136,8308
|
|
20250102,162400,161697990,1136,1136,1136,1136,0
|
|
20250102,162300,161697990,1136,1136,1136,1136,0
|
|
20250102,162200,161697990,1136,1136,1136,1136,0
|
|
20250102,162100,161697990,1136,1136,1136,1136,0
|
|
20250102,162000,161697990,1136,1136,1136,1136,0
|
|
20250102,161900,161697990,1136,1136,1136,1136,0
|
|
20250102,161800,161697990,1136,1136,1136,1136,0
|
|
20250102,161700,161697990,1136,1136,1136,1136,0
|
|
20250102,161600,161697990,1136,1136,1136,1136,0
|
|
20250102,161500,161697990,1136,1136,1136,1136,0
|
|
20250102,161400,161697990,1136,1136,1136,1136,0
|
|
20250102,161300,161697990,1136,1136,1136,1136,0
|
|
20250102,161200,161697990,1136,1136,1136,1136,0
|
|
20250102,161100,161697990,1136,1136,1136,1136,0
|
|
20250102,161000,161697990,1136,1136,1136,1136,0
|
|
20250102,160900,161697990,1136,1136,1136,1136,0
|
|
20250102,160800,161697990,1136,1136,1136,1136,0
|
|
20250102,160700,161697990,1136,1136,1136,1136,0
|
|
20250102,160600,161697990,1136,1136,1136,1136,0
|
|
20250102,160500,161697990,1136,1136,1136,1136,0
|
|
20250102,160400,161697990,1136,1136,1136,1136,0
|
|
20250102,160300,161697990,1136,1136,1136,1136,0
|
|
20250102,160200,161697990,1136,1136,1136,1136,0
|
|
20250102,160100,161697990,1136,1136,1136,1136,0
|
|
20250102,160000,161697990,1136,1136,1136,1136,0
|
|
20250102,155900,161697990,1136,1136,1136,1136,0
|
|
20250102,155800,161697990,1136,1136,1136,1136,0
|
|
20250102,155700,161697990,1136,1136,1136,1136,0
|
|
20250102,155600,161697990,1136,1136,1136,1136,0
|
|
20250102,155500,161697990,1136,1136,1136,1136,8308
|
|
20250102,155400,161697990,1136,1136,1136,1136,0
|
|
20250102,155300,161697990,1136,1136,1136,1136,0
|
|
20250102,155200,161697990,1136,1136,1136,1136,0
|
|
20250102,155100,161697990,1136,1136,1136,1136,0
|
|
20250102,155000,161697990,1136,1136,1136,1136,0
|
|
20250102,154900,161697990,1136,1136,1136,1136,0
|
|
20250102,154800,161697990,1136,1136,1136,1136,0
|
|
20250102,154700,161697990,1136,1136,1136,1136,0
|
|
20250102,154600,161697990,1136,1136,1136,1136,0
|
|
20250102,154500,161697990,1136,1136,1136,1136,0
|
|
20250102,154400,161697990,1136,1136,1136,1136,0
|
|
20250102,154300,161697990,1136,1136,1136,1136,0
|
|
20250102,154200,161697990,1136,1136,1136,1136,0
|
|
20250102,154100,161697990,1136,1136,1136,1136,0
|
|
20250102,154000,161697990,1136,1136,1136,1136,0
|
|
20250102,153900,161697990,1136,1136,1136,1136,0
|
|
20250102,153800,161697990,1136,1136,1136,1136,0
|
|
20250102,153700,161697990,1136,1136,1136,1136,0
|
|
20250102,153600,161697990,1136,1136,1136,1136,0
|
|
20250102,153500,161697990,1136,1136,1136,1136,0
|
|
20250102,153400,161697990,1136,1136,1136,1136,0
|
|
20250102,153300,161697990,1136,1136,1136,1136,0
|
|
20250102,153200,161697990,1136,1136,1136,1136,0
|
|
20250102,153100,161697990,1136,1136,1136,1136,0
|
|
20250102,153000,161697990,1136,1136,1136,1136,8308
|
|
20250102,152900,152260102,1136,1136,1136,1136,0
|
|
20250102,152800,152260102,1136,1136,1136,1136,0
|
|
20250102,152700,152260102,1136,1136,1136,1136,0
|
|
20250102,152600,152260102,1136,1136,1136,1136,0
|
|
20250102,152500,152260102,1136,1136,1136,1136,0
|
|
20250102,152400,152260102,1136,1136,1136,1136,0
|
|
20250102,152300,152260102,1136,1136,1136,1136,0
|
|
20250102,152200,152260102,1136,1136,1136,1136,0
|
|
20250102,152100,152260102,1136,1136,1136,1136,0
|
|
20250102,152000,152260102,1136,1136,1136,1136,0
|
|
20250102,151900,152260102,1136,1136,1136,1136,43
|
|
20250102,151800,152211254,1136,1136,1136,1136,687
|
|
20250102,151700,151430822,1136,1136,1136,1136,500
|
|
20250102,151600,150862822,1135,1135,1135,1135,0
|
|
20250102,151500,150862822,1135,1135,1135,1135,125
|
|
20250102,151400,150720947,1129,1129,1129,1129,0
|
|
20250102,151300,150720947,1129,1131,1131,1129,10629
|
|
20250102,151200,138707839,1135,1135,1135,1135,0
|
|
20250102,151100,138707839,1135,1135,1135,1135,0
|
|
20250102,151000,138707839,1135,1135,1135,1135,505
|
|
20250102,150900,138134664,1136,1130,1136,1130,5000
|
|
20250102,150800,132478664,1133,1135,1135,1133,2571
|
|
20250102,150700,129564739,1136,1136,1136,1136,0
|
|
20250102,150600,129564739,1136,1136,1136,1136,0
|
|
20250102,150500,129564739,1136,1136,1136,1136,184
|
|
20250102,150400,129355715,1136,1136,1136,1136,0
|
|
20250102,150300,129355715,1136,1136,1136,1136,0
|
|
20250102,150200,129355715,1136,1136,1136,1136,6
|
|
20250102,150100,129348899,1136,1136,1136,1136,0
|
|
20250102,150000,129348899,1136,1136,1136,1136,0
|
|
20250102,145900,129348899,1136,1136,1136,1136,56
|
|
20250102,145800,129285283,1136,1136,1136,1136,0
|
|
20250102,145700,129285283,1136,1136,1136,1136,0
|
|
20250102,145600,129285283,1136,1135,1136,1135,198
|
|
20250102,145500,129060551,1136,1136,1136,1136,0
|
|
20250102,145400,129060551,1136,1136,1136,1136,0
|
|
20250102,145300,129060551,1136,1136,1136,1136,0
|
|
20250102,145200,129060551,1136,1136,1136,1136,292
|
|
20250102,145100,128728839,1133,1133,1133,1133,0
|
|
20250102,145000,128728839,1133,1133,1133,1133,0
|
|
20250102,144900,128728839,1133,1133,1133,1133,0
|
|
20250102,144800,128728839,1133,1133,1133,1133,0
|
|
20250102,144700,128728839,1133,1133,1133,1133,0
|
|
20250102,144600,128728839,1133,1133,1133,1133,0
|
|
20250102,144500,128728839,1133,1133,1133,1133,0
|
|
20250102,144400,128728839,1133,1136,1136,1133,224
|
|
20250102,144300,128474384,1136,1136,1136,1136,220
|
|
20250102,144200,128224464,1136,1136,1136,1136,0
|
|
20250102,144100,128224464,1136,1136,1136,1136,0
|
|
20250102,144000,128224464,1136,1136,1136,1136,0
|
|
20250102,143900,128224464,1136,1136,1136,1136,12
|
|
20250102,143800,128210832,1136,1136,1136,1132,1142
|
|
20250102,143700,126916872,1136,1136,1136,1136,0
|
|
20250102,143600,126916872,1136,1136,1136,1136,0
|
|
20250102,143500,126916872,1136,1136,1136,1136,45
|
|
20250102,143400,126865752,1136,1135,1136,1135,1269
|
|
20250102,143300,125424513,1135,1135,1135,1135,277
|
|
20250102,143200,125110118,1135,1135,1135,1135,2
|
|
20250102,143100,125107848,1131,1131,1131,1131,405
|
|
20250102,143000,124649793,1131,1131,1131,1131,0
|
|
20250102,142900,124649793,1131,1131,1131,1131,0
|
|
20250102,142800,124649793,1131,1131,1131,1131,0
|
|
20250102,142700,124649793,1131,1131,1131,1131,138
|
|
20250102,142600,124493715,1131,1131,1131,1131,0
|
|
20250102,142500,124493715,1131,1131,1131,1131,178
|
|
20250102,142400,124292397,1131,1130,1131,1130,446
|
|
20250102,142300,123788121,1131,1131,1131,1131,0
|
|
20250102,142200,123788121,1131,1129,1131,1129,7749
|
|
20250102,142100,115032122,1129,1129,1129,1129,0
|
|
20250102,142000,115032122,1129,1128,1129,1128,979
|
|
20250102,141900,113927053,1128,1128,1128,1128,500
|
|
20250102,141800,113363053,1129,1129,1129,1129,0
|
|
20250102,141700,113363053,1129,1129,1129,1129,0
|
|
20250102,141600,113363053,1129,1129,1129,1129,0
|
|
20250102,141500,113363053,1129,1129,1129,1129,0
|
|
20250102,141400,113363053,1129,1129,1129,1129,0
|
|
20250102,141300,113363053,1129,1129,1129,1129,107
|
|
20250102,141200,113242250,1128,1128,1128,1128,0
|
|
20250102,141100,113242250,1128,1128,1128,1128,107
|
|
20250102,141000,113121554,1128,1128,1128,1128,0
|
|
20250102,140900,113121554,1128,1128,1128,1128,500
|
|
20250102,140800,112557554,1129,1129,1129,1129,0
|
|
20250102,140700,112557554,1129,1129,1129,1129,130
|
|
20250102,140600,112410784,1128,1128,1128,1128,0
|
|
20250102,140500,112410784,1128,1129,1129,1128,162
|
|
20250102,140400,112228018,1129,1129,1129,1129,250
|
|
20250102,140300,111945768,1129,1129,1129,1129,1000
|
|
20250102,140200,110816768,1130,1130,1130,1130,0
|
|
20250102,140100,110816768,1130,1130,1130,1130,0
|
|
20250102,140000,110816768,1130,1130,1130,1130,239
|
|
20250102,135900,110546698,1130,1130,1130,1130,0
|
|
20250102,135800,110546698,1130,1130,1130,1130,0
|
|
20250102,135700,110546698,1130,1130,1130,1130,162
|
|
20250102,135600,110363638,1129,1129,1129,1129,0
|
|
20250102,135500,110363638,1129,1129,1129,1129,32
|
|
20250102,135400,110327510,1130,1130,1130,1130,300
|
|
20250102,135300,109988510,1130,1130,1130,1130,500
|
|
20250102,135200,109423510,1130,1130,1130,1130,2300
|
|
20250102,135100,106824510,1130,1130,1130,1130,0
|
|
20250102,135000,106824510,1130,1130,1130,1130,1000
|
|
20250102,134900,105694510,1130,1130,1130,1130,121
|
|
20250102,134800,105557780,1130,1130,1130,1130,550
|
|
20250102,134700,104936280,1130,1130,1130,1130,400
|
|
20250102,134600,104484280,1129,1129,1129,1129,1238
|
|
20250102,134500,103086578,1128,1128,1128,1128,0
|
|
20250102,134400,103086578,1128,1127,1128,1127,1879
|
|
20250102,134300,100968177,1127,1127,1127,1127,0
|
|
20250102,134200,100968177,1127,1127,1127,1127,0
|
|
20250102,134100,100968177,1127,1127,1127,1127,0
|
|
20250102,134000,100968177,1127,1127,1127,1127,45
|
|
20250102,133900,100917462,1127,1127,1127,1127,0
|
|
20250102,133800,100917462,1127,1127,1127,1127,0
|
|
20250102,133700,100917462,1127,1127,1127,1127,97
|
|
20250102,133600,100808143,1126,1126,1126,1126,210
|
|
20250102,133500,100571683,1126,1126,1126,1126,1056
|
|
20250102,133400,99382627,1125,1125,1125,1125,0
|
|
20250102,133300,99382627,1125,1125,1125,1125,71
|
|
20250102,133200,99302752,1125,1125,1125,1125,202
|
|
20250102,133100,99075502,1124,1124,1124,1124,0
|
|
20250102,133000,99075502,1124,1124,1124,1124,10
|
|
20250102,132900,99064262,1126,1126,1126,1126,266
|
|
20250102,132800,98764746,1125,1125,1125,1125,282
|
|
20250102,132700,98447496,1126,1126,1126,1126,0
|
|
20250102,132600,98447496,1126,1126,1126,1126,0
|
|
20250102,132500,98447496,1126,1126,1126,1126,0
|
|
20250102,132400,98447496,1126,1126,1126,1126,0
|
|
20250102,132300,98447496,1126,1126,1126,1126,100
|
|
20250102,132200,98334896,1125,1125,1125,1125,0
|
|
20250102,132100,98334896,1125,1125,1125,1125,0
|
|
20250102,132000,98334896,1125,1125,1125,1125,50
|
|
20250102,131900,98278646,1126,1126,1126,1126,0
|
|
20250102,131800,98278646,1126,1126,1126,1126,0
|
|
20250102,131700,98278646,1126,1126,1126,1126,358
|
|
20250102,131600,97875538,1124,1124,1124,1124,0
|
|
20250102,131500,97875538,1124,1124,1124,1124,66
|
|
20250102,131400,97801354,1125,1125,1125,1125,0
|
|
20250102,131300,97801354,1125,1125,1125,1125,0
|
|
20250102,131200,97801354,1125,1125,1125,1125,0
|
|
20250102,131100,97801354,1125,1125,1125,1125,3586
|
|
20250102,131000,93767104,1125,1125,1125,1125,0
|
|
20250102,130900,93767104,1125,1125,1125,1125,0
|
|
20250102,130800,93767104,1125,1125,1125,1125,0
|
|
20250102,130700,93767104,1125,1125,1125,1125,0
|
|
20250102,130600,93767104,1125,1125,1125,1125,2312
|
|
20250102,130500,91166104,1126,1126,1126,1126,0
|
|
20250102,130400,91166104,1126,1126,1126,1126,0
|
|
20250102,130300,91166104,1126,1126,1126,1126,0
|
|
20250102,130200,91166104,1126,1126,1126,1126,0
|
|
20250102,130100,91166104,1126,1126,1126,1126,0
|
|
20250102,130000,91166104,1126,1126,1126,1126,0
|
|
20250102,125900,91166104,1126,1126,1126,1126,0
|
|
20250102,125800,91166104,1126,1126,1126,1126,0
|
|
20250102,125700,91166104,1126,1126,1126,1126,0
|
|
20250102,125600,91166104,1126,1126,1126,1126,100
|
|
20250102,125500,91053504,1127,1127,1127,1127,0
|
|
20250102,125400,91053504,1127,1127,1127,1127,137
|
|
20250102,125300,90899105,1127,1127,1127,1127,0
|
|
20250102,125200,90899105,1127,1127,1127,1127,0
|
|
20250102,125100,90899105,1127,1127,1127,1127,0
|
|
20250102,125000,90899105,1127,1127,1127,1127,10
|
|
20250102,124900,90887835,1127,1127,1127,1127,400
|
|
20250102,124800,90437035,1127,1127,1127,1127,0
|
|
20250102,124700,90437035,1127,1127,1127,1127,10
|
|
20250102,124600,90425765,1127,1127,1127,1127,1
|
|
20250102,124500,90424638,1126,1126,1126,1126,2
|
|
20250102,124400,90422386,1127,1126,1127,1126,812
|
|
20250102,124300,89507940,1127,1127,1127,1127,0
|
|
20250102,124200,89507940,1127,1127,1127,1127,0
|
|
20250102,124100,89507940,1127,1127,1127,1127,0
|
|
20250102,124000,89507940,1127,1127,1127,1127,210
|
|
20250102,123900,89271270,1126,1126,1126,1126,0
|
|
20250102,123800,89271270,1126,1126,1126,1126,200
|
|
20250102,123700,89046070,1126,1126,1126,1126,0
|
|
20250102,123600,89046070,1126,1126,1126,1126,0
|
|
20250102,123500,89046070,1126,1126,1126,1126,0
|
|
20250102,123400,89046070,1126,1126,1126,1126,200
|
|
20250102,123300,88820870,1125,1125,1125,1125,3227
|
|
20250102,123200,85190495,1127,1127,1127,1127,10
|
|
20250102,123100,85179225,1127,1127,1127,1127,709
|
|
20250102,123000,84380182,1125,1125,1125,1125,0
|
|
20250102,122900,84380182,1125,1125,1125,1125,0
|
|
20250102,122800,84380182,1125,1125,1125,1125,53
|
|
20250102,122700,84320557,1126,1126,1126,1126,0
|
|
20250102,122600,84320557,1126,1126,1126,1126,0
|
|
20250102,122500,84320557,1126,1126,1126,1126,203
|
|
20250102,122400,84091979,1128,1128,1128,1128,0
|
|
20250102,122300,84091979,1128,1128,1128,1128,40
|
|
20250102,122200,84046859,1129,1129,1129,1129,0
|
|
20250102,122100,84046859,1129,1129,1129,1129,0
|
|
20250102,122000,84046859,1129,1129,1129,1129,0
|
|
20250102,121900,84046859,1129,1129,1129,1129,0
|
|
20250102,121800,84046859,1129,1129,1129,1129,0
|
|
20250102,121700,84046859,1129,1129,1129,1129,0
|
|
20250102,121600,84046859,1129,1129,1129,1129,0
|
|
20250102,121500,84046859,1129,1129,1129,1129,0
|
|
20250102,121400,84046859,1129,1129,1129,1129,86
|
|
20250102,121300,83949765,1123,1123,1123,1123,0
|
|
20250102,121200,83949765,1123,1123,1123,1123,0
|
|
20250102,121100,83949765,1123,1129,1129,1123,507
|
|
20250102,121000,83377404,1129,1129,1129,1129,0
|
|
20250102,120900,83377404,1129,1129,1129,1129,50
|
|
20250102,120800,83320954,1129,1129,1129,1129,4
|
|
20250102,120700,83316438,1130,1130,1130,1130,89
|
|
20250102,120600,83215868,1122,1122,1122,1122,0
|
|
20250102,120500,83215868,1122,1122,1122,1122,2
|
|
20250102,120400,83213624,1129,1129,1129,1129,0
|
|
20250102,120300,83213624,1129,1129,1129,1129,0
|
|
20250102,120200,83213624,1129,1129,1129,1129,1000
|
|
20250102,120100,82084624,1129,1129,1129,1129,6
|
|
20250102,120000,82077850,1129,1129,1129,1129,372
|
|
20250102,115900,81657862,1129,1128,1129,1128,1372
|
|
20250102,115800,80109874,1122,1122,1122,1122,0
|
|
20250102,115700,80109874,1122,1122,1122,1122,0
|
|
20250102,115600,80109874,1122,1122,1122,1122,1000
|
|
20250102,115500,78987874,1122,1122,1122,1122,0
|
|
20250102,115400,78987874,1122,1122,1122,1122,500
|
|
20250102,115300,78426874,1122,1122,1122,1122,0
|
|
20250102,115200,78426874,1122,1122,1122,1122,0
|
|
20250102,115100,78426874,1122,1123,1123,1122,3752
|
|
20250102,115000,74217083,1122,1122,1122,1122,0
|
|
20250102,114900,74217083,1122,1122,1122,1122,0
|
|
20250102,114800,74217083,1122,1126,1126,1122,4251
|
|
20250102,114700,69441297,1127,1127,1127,1127,0
|
|
20250102,114600,69441297,1127,1127,1127,1127,0
|
|
20250102,114500,69441297,1127,1127,1127,1127,18
|
|
20250102,114400,69421011,1129,1129,1129,1129,0
|
|
20250102,114300,69421011,1129,1129,1129,1129,58
|
|
20250102,114200,69355529,1129,1129,1129,1129,0
|
|
20250102,114100,69355529,1129,1129,1129,1129,0
|
|
20250102,114000,69355529,1129,1129,1129,1129,0
|
|
20250102,113900,69355529,1129,1129,1129,1129,200
|
|
20250102,113800,69129729,1126,1126,1126,1126,0
|
|
20250102,113700,69129729,1126,1126,1126,1126,0
|
|
20250102,113600,69129729,1126,1126,1126,1126,1
|
|
20250102,113500,69128603,1126,1126,1126,1126,0
|
|
20250102,113400,69128603,1126,1126,1126,1126,0
|
|
20250102,113300,69128603,1126,1126,1126,1126,1001
|
|
20250102,113200,68001477,1129,1129,1129,1129,1002
|
|
20250102,113100,66870219,1125,1125,1125,1125,0
|
|
20250102,113000,66870219,1125,1128,1128,1125,2970
|
|
20250102,112900,63527170,1130,1130,1130,1130,0
|
|
20250102,112800,63527170,1130,1130,1130,1130,100
|
|
20250102,112700,63414170,1130,1130,1130,1130,50
|
|
20250102,112600,63357670,1130,1130,1130,1130,0
|
|
20250102,112500,63357670,1130,1128,1130,1128,28
|
|
20250102,112400,63326052,1128,1128,1128,1128,0
|
|
20250102,112300,63326052,1128,1128,1128,1128,1
|
|
20250102,112200,63324924,1130,1130,1130,1130,0
|
|
20250102,112100,63324924,1130,1130,1130,1130,0
|
|
20250102,112000,63324924,1130,1130,1130,1130,50
|
|
20250102,111900,63268424,1131,1131,1131,1131,5
|
|
20250102,111800,63262769,1126,1126,1126,1126,700
|
|
20250102,111700,62474569,1126,1127,1127,1126,37
|
|
20250102,111600,62432897,1126,1131,1131,1126,1001
|
|
20250102,111500,61305160,1126,1132,1132,1126,1200
|
|
20250102,111400,59948756,1135,1135,1135,1135,0
|
|
20250102,111300,59948756,1135,1135,1135,1135,100
|
|
20250102,111200,59835256,1135,1135,1135,1135,222
|
|
20250102,111100,59583286,1136,1136,1136,1136,0
|
|
20250102,111000,59583286,1136,1136,1136,1136,0
|
|
20250102,110900,59583286,1136,1136,1136,1136,114
|
|
20250102,110800,59453782,1131,1131,1131,1131,0
|
|
20250102,110700,59453782,1131,1131,1131,1131,300
|
|
20250102,110600,59114482,1136,1135,1136,1135,300
|
|
20250102,110500,58773835,1135,1135,1135,1135,0
|
|
20250102,110400,58773835,1135,1135,1135,1135,0
|
|
20250102,110300,58773835,1135,1135,1135,1135,0
|
|
20250102,110200,58773835,1135,1132,1135,1130,728
|
|
20250102,110100,57950509,1135,1135,1135,1135,0
|
|
20250102,110000,57950509,1135,1135,1135,1135,0
|
|
20250102,105900,57950509,1135,1135,1135,1135,20
|
|
20250102,105800,57927809,1135,1135,1135,1135,0
|
|
20250102,105700,57927809,1135,1135,1135,1135,50
|
|
20250102,105600,57871059,1135,1135,1135,1135,1
|
|
20250102,105500,57869924,1135,1131,1135,1131,8
|
|
20250102,105400,57860856,1131,1135,1135,1131,2001
|
|
20250102,105300,55597721,1136,1136,1136,1136,105
|
|
20250102,105200,55478441,1136,1135,1136,1134,1663
|
|
20250102,105100,53591410,1135,1135,1135,1135,3
|
|
20250102,105000,53588005,1136,1135,1136,1135,2000
|
|
20250102,104900,51316818,1135,1134,1135,1134,100
|
|
20250102,104800,51203331,1135,1135,1135,1135,20
|
|
20250102,104700,51180631,1130,1131,1131,1130,1000
|
|
20250102,104600,50050156,1136,1135,1136,1135,786
|
|
20250102,104500,49157611,1131,1132,1132,1131,1000
|
|
20250102,104400,48026490,1131,1131,1131,1131,50
|
|
20250102,104300,47969940,1136,1131,1136,1131,182
|
|
20250102,104200,47764033,1131,1131,1131,1131,404
|
|
20250102,104100,47307109,1136,1136,1136,1136,4
|
|
20250102,104000,47302565,1136,1132,1136,1132,294
|
|
20250102,103900,46969717,1132,1132,1132,1132,401
|
|
20250102,103800,46515785,1134,1134,1134,1134,315
|
|
20250102,103700,46158575,1137,1137,1137,1137,0
|
|
20250102,103600,46158575,1137,1137,1137,1137,100
|
|
20250102,103500,46044875,1137,1137,1137,1137,0
|
|
20250102,103400,46044875,1137,1137,1137,1137,0
|
|
20250102,103300,46044875,1137,1137,1137,1137,3700
|
|
20250102,103200,41837975,1139,1139,1139,1139,183
|
|
20250102,103100,41629538,1139,1139,1139,1139,151
|
|
20250102,103000,41457549,1137,1137,1139,1137,2177
|
|
20250102,102900,38982296,1139,1141,1141,1138,446
|
|
20250102,102800,38474530,1142,1140,1142,1140,1002
|
|
20250102,102700,37332246,1137,1137,1137,1137,0
|
|
20250102,102600,37332246,1137,1140,1142,1137,2143
|
|
20250102,102500,34892308,1137,1137,1137,1137,10
|
|
20250102,102400,34880938,1137,1137,1137,1137,920
|
|
20250102,102300,33834898,1137,1137,1137,1137,0
|
|
20250102,102200,33834898,1137,1130,1137,1127,908
|
|
20250102,102100,32808428,1141,1141,1141,1141,1
|
|
20250102,102000,32807287,1142,1142,1142,1142,0
|
|
20250102,101900,32807287,1142,1142,1142,1142,0
|
|
20250102,101800,32807287,1142,1137,1143,1130,12601
|
|
20250102,101700,18477254,1138,1138,1138,1138,0
|
|
20250102,101600,18477254,1138,1135,1138,1135,1693
|
|
20250102,101500,16553890,1135,1135,1135,1135,0
|
|
20250102,101400,16553890,1135,1133,1135,1133,928
|
|
20250102,101300,15501928,1133,1133,1133,1133,119
|
|
20250102,101200,15367101,1133,1133,1133,1133,491
|
|
20250102,101100,14810798,1132,1132,1132,1132,100
|
|
20250102,101000,14697598,1134,1133,1134,1133,168
|
|
20250102,100900,14507090,1135,1133,1135,1133,385
|
|
20250102,100800,14070325,1134,1135,1135,1134,226
|
|
20250102,100700,13813915,1139,1139,1139,1139,0
|
|
20250102,100600,13813915,1139,1121,1139,1121,237
|
|
20250102,100500,13548202,1120,1126,1141,1120,5698
|
|
20250102,100400,7153948,1142,1142,1142,1142,2
|
|
20250102,100300,7151664,1126,1130,1130,1125,1585
|
|
20250102,100200,5367254,1146,1144,1146,1144,1369
|
|
20250102,100100,3799594,1130,1130,1130,1130,600
|
|
20250102,100000,3121594,1148,1122,1148,1122,2782
|