634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,193100,587184110,8120,8120,8120,8120,2280
|
|
20250110,193000,587184110,8120,8120,8120,8120,0
|
|
20250110,192900,587184110,8120,8120,8120,8120,0
|
|
20250110,192800,587184110,8120,8120,8120,8120,0
|
|
20250110,192700,587184110,8120,8120,8120,8120,0
|
|
20250110,192600,587184110,8120,8120,8120,8120,0
|
|
20250110,192500,587184110,8120,8120,8120,8120,0
|
|
20250110,192400,587184110,8120,8120,8120,8120,0
|
|
20250110,192300,587184110,8120,8120,8120,8120,0
|
|
20250110,192200,587184110,8120,8120,8120,8120,0
|
|
20250110,192100,587184110,8120,8120,8120,8120,0
|
|
20250110,192000,587184110,8120,8120,8120,8120,0
|
|
20250110,191900,587184110,8120,8120,8120,8120,0
|
|
20250110,191800,587184110,8120,8120,8120,8120,0
|
|
20250110,191700,587184110,8120,8120,8120,8120,0
|
|
20250110,191600,587184110,8120,8120,8120,8120,0
|
|
20250110,191500,587184110,8120,8120,8120,8120,0
|
|
20250110,191400,587184110,8120,8120,8120,8120,0
|
|
20250110,191300,587184110,8120,8120,8120,8120,0
|
|
20250110,191200,587184110,8120,8120,8120,8120,0
|
|
20250110,191100,587184110,8120,8120,8120,8120,0
|
|
20250110,191000,587184110,8120,8120,8120,8120,0
|
|
20250110,190900,587184110,8120,8120,8120,8120,0
|
|
20250110,190800,587184110,8120,8120,8120,8120,0
|
|
20250110,190700,587184110,8120,8120,8120,8120,0
|
|
20250110,190600,587184110,8120,8120,8120,8120,0
|
|
20250110,190500,587184110,8120,8120,8120,8120,0
|
|
20250110,190400,587184110,8120,8120,8120,8120,0
|
|
20250110,190300,587184110,8120,8120,8120,8120,0
|
|
20250110,190200,587184110,8120,8120,8120,8120,0
|
|
20250110,190100,587184110,8120,8120,8120,8120,2280
|
|
20250110,190000,587184110,8120,8120,8120,8120,0
|
|
20250110,185900,587184110,8120,8120,8120,8120,0
|
|
20250110,185800,587184110,8120,8120,8120,8120,0
|
|
20250110,185700,587184110,8120,8120,8120,8120,0
|
|
20250110,185600,587184110,8120,8120,8120,8120,0
|
|
20250110,185500,587184110,8120,8120,8120,8120,0
|
|
20250110,185400,587184110,8120,8120,8120,8120,0
|
|
20250110,185300,587184110,8120,8120,8120,8120,0
|
|
20250110,185200,587184110,8120,8120,8120,8120,0
|
|
20250110,185100,587184110,8120,8120,8120,8120,0
|
|
20250110,185000,587184110,8120,8120,8120,8120,0
|
|
20250110,184900,587184110,8120,8120,8120,8120,0
|
|
20250110,184800,587184110,8120,8120,8120,8120,0
|
|
20250110,184700,587184110,8120,8120,8120,8120,0
|
|
20250110,184600,587184110,8120,8120,8120,8120,0
|
|
20250110,184500,587184110,8120,8120,8120,8120,0
|
|
20250110,184400,587184110,8120,8120,8120,8120,0
|
|
20250110,184300,587184110,8120,8120,8120,8120,0
|
|
20250110,184200,587184110,8120,8120,8120,8120,0
|
|
20250110,184100,587184110,8120,8120,8120,8120,0
|
|
20250110,184000,587184110,8120,8120,8120,8120,0
|
|
20250110,183900,587184110,8120,8120,8120,8120,0
|
|
20250110,183800,587184110,8120,8120,8120,8120,0
|
|
20250110,183700,587184110,8120,8120,8120,8120,0
|
|
20250110,183600,587184110,8120,8120,8120,8120,0
|
|
20250110,183500,587184110,8120,8120,8120,8120,0
|
|
20250110,183400,587184110,8120,8120,8120,8120,0
|
|
20250110,183300,587184110,8120,8120,8120,8120,0
|
|
20250110,183200,587184110,8120,8120,8120,8120,0
|
|
20250110,183100,587184110,8120,8120,8120,8120,2280
|
|
20250110,183000,587184110,8120,8120,8120,8120,0
|
|
20250110,182900,587184110,8120,8120,8120,8120,0
|
|
20250110,182800,587184110,8120,8120,8120,8120,0
|
|
20250110,182700,587184110,8120,8120,8120,8120,0
|
|
20250110,182600,587184110,8120,8120,8120,8120,0
|
|
20250110,182500,587184110,8120,8120,8120,8120,0
|
|
20250110,182400,587184110,8120,8120,8120,8120,0
|
|
20250110,182300,587184110,8120,8120,8120,8120,0
|
|
20250110,182200,587184110,8120,8120,8120,8120,0
|
|
20250110,182100,587184110,8120,8120,8120,8120,0
|
|
20250110,182000,587184110,8120,8120,8120,8120,0
|
|
20250110,181900,587184110,8120,8120,8120,8120,0
|
|
20250110,181800,587184110,8120,8120,8120,8120,0
|
|
20250110,181700,587184110,8120,8120,8120,8120,0
|
|
20250110,181600,587184110,8120,8120,8120,8120,0
|
|
20250110,181500,587184110,8120,8120,8120,8120,0
|
|
20250110,181400,587184110,8120,8120,8120,8120,0
|
|
20250110,181300,587184110,8120,8120,8120,8120,0
|
|
20250110,181200,587184110,8120,8120,8120,8120,0
|
|
20250110,181100,587184110,8120,8120,8120,8120,0
|
|
20250110,181000,587184110,8120,8120,8120,8120,0
|
|
20250110,180900,587184110,8120,8120,8120,8120,0
|
|
20250110,180800,587184110,8120,8120,8120,8120,0
|
|
20250110,180700,587184110,8120,8120,8120,8120,0
|
|
20250110,180600,587184110,8120,8120,8120,8120,0
|
|
20250110,180500,587184110,8120,8120,8120,8120,0
|
|
20250110,180400,587184110,8120,8120,8120,8120,0
|
|
20250110,180300,587184110,8120,8120,8120,8120,0
|
|
20250110,180200,587184110,8120,8120,8120,8120,0
|
|
20250110,180100,587184110,8120,8120,8120,8120,2280
|
|
20250110,180000,587184110,8120,8120,8120,8120,0
|
|
20250110,175900,587184110,8120,8120,8120,8120,0
|
|
20250110,175800,587184110,8120,8120,8120,8120,0
|
|
20250110,175700,587184110,8120,8120,8120,8120,0
|
|
20250110,175600,587184110,8120,8120,8120,8120,0
|
|
20250110,175500,587184110,8120,8120,8120,8120,0
|
|
20250110,175400,587184110,8120,8120,8120,8120,0
|
|
20250110,175300,587184110,8120,8120,8120,8120,0
|
|
20250110,175200,587184110,8120,8120,8120,8120,0
|
|
20250110,175100,587184110,8120,8120,8120,8120,0
|
|
20250110,175000,587184110,8120,8120,8120,8120,0
|
|
20250110,174900,587184110,8120,8120,8120,8120,0
|
|
20250110,174800,587184110,8120,8120,8120,8120,0
|
|
20250110,174700,587184110,8120,8120,8120,8120,0
|
|
20250110,174600,587184110,8120,8120,8120,8120,0
|
|
20250110,174500,587184110,8120,8120,8120,8120,0
|
|
20250110,174400,587184110,8120,8120,8120,8120,0
|
|
20250110,174300,587184110,8120,8120,8120,8120,0
|
|
20250110,174200,587184110,8120,8120,8120,8120,0
|
|
20250110,174100,587184110,8120,8120,8120,8120,0
|
|
20250110,174000,587184110,8120,8120,8120,8120,0
|
|
20250110,173900,587184110,8120,8120,8120,8120,0
|
|
20250110,173800,587184110,8120,8120,8120,8120,0
|
|
20250110,173700,587184110,8120,8120,8120,8120,0
|
|
20250110,173600,587184110,8120,8120,8120,8120,0
|
|
20250110,173500,587184110,8120,8120,8120,8120,0
|
|
20250110,173400,587184110,8120,8120,8120,8120,0
|
|
20250110,173300,587184110,8120,8120,8120,8120,0
|
|
20250110,173200,587184110,8120,8120,8120,8120,0
|
|
20250110,173100,587184110,8120,8120,8120,8120,2280
|
|
20250110,173000,587184110,8120,8120,8120,8120,0
|
|
20250110,172900,587184110,8120,8120,8120,8120,0
|
|
20250110,172800,587184110,8120,8120,8120,8120,0
|
|
20250110,172700,587184110,8120,8120,8120,8120,0
|
|
20250110,172600,587184110,8120,8120,8120,8120,0
|
|
20250110,172500,587184110,8120,8120,8120,8120,0
|
|
20250110,172400,587184110,8120,8120,8120,8120,0
|
|
20250110,172300,587184110,8120,8120,8120,8120,0
|
|
20250110,172200,587184110,8120,8120,8120,8120,0
|
|
20250110,172100,587184110,8120,8120,8120,8120,0
|
|
20250110,172000,587184110,8120,8120,8120,8120,0
|
|
20250110,171900,587184110,8120,8120,8120,8120,0
|
|
20250110,171800,587184110,8120,8120,8120,8120,0
|
|
20250110,171700,587184110,8120,8120,8120,8120,0
|
|
20250110,171600,587184110,8120,8120,8120,8120,0
|
|
20250110,171500,587184110,8120,8120,8120,8120,0
|
|
20250110,171400,587184110,8120,8120,8120,8120,0
|
|
20250110,171300,587184110,8120,8120,8120,8120,0
|
|
20250110,171200,587184110,8120,8120,8120,8120,0
|
|
20250110,171100,587184110,8120,8120,8120,8120,0
|
|
20250110,171000,587184110,8120,8120,8120,8120,0
|
|
20250110,170900,587184110,8120,8120,8120,8120,0
|
|
20250110,170800,587184110,8120,8120,8120,8120,0
|
|
20250110,170700,587184110,8120,8120,8120,8120,0
|
|
20250110,170600,587184110,8120,8120,8120,8120,0
|
|
20250110,170500,587184110,8120,8120,8120,8120,0
|
|
20250110,170400,587184110,8120,8120,8120,8120,0
|
|
20250110,170300,587184110,8120,8120,8120,8120,0
|
|
20250110,170200,587184110,8120,8120,8120,8120,0
|
|
20250110,170100,587184110,8120,8120,8120,8120,2280
|
|
20250110,170000,587184110,8120,8120,8120,8120,0
|
|
20250110,165900,587184110,8120,8120,8120,8120,0
|
|
20250110,165800,587184110,8120,8120,8120,8120,0
|
|
20250110,165700,587184110,8120,8120,8120,8120,0
|
|
20250110,165600,587184110,8120,8120,8120,8120,0
|
|
20250110,165500,587184110,8120,8120,8120,8120,0
|
|
20250110,165400,587184110,8120,8120,8120,8120,0
|
|
20250110,165300,587184110,8120,8120,8120,8120,0
|
|
20250110,165200,587184110,8120,8120,8120,8120,0
|
|
20250110,165100,587184110,8120,8120,8120,8120,0
|
|
20250110,165000,587184110,8120,8120,8120,8120,0
|
|
20250110,164900,587184110,8120,8120,8120,8120,0
|
|
20250110,164800,587184110,8120,8120,8120,8120,0
|
|
20250110,164700,587184110,8120,8120,8120,8120,0
|
|
20250110,164600,587184110,8120,8120,8120,8120,0
|
|
20250110,164500,587184110,8120,8120,8120,8120,0
|
|
20250110,164400,587184110,8120,8120,8120,8120,0
|
|
20250110,164300,587184110,8120,8120,8120,8120,0
|
|
20250110,164200,587184110,8120,8120,8120,8120,0
|
|
20250110,164100,587184110,8120,8120,8120,8120,0
|
|
20250110,164000,587184110,8120,8120,8120,8120,0
|
|
20250110,163900,587184110,8120,8120,8120,8120,0
|
|
20250110,163800,587184110,8120,8120,8120,8120,0
|
|
20250110,163700,587184110,8120,8120,8120,8120,0
|
|
20250110,163600,587184110,8120,8120,8120,8120,0
|
|
20250110,163500,587184110,8120,8120,8120,8120,0
|
|
20250110,163400,587184110,8120,8120,8120,8120,0
|
|
20250110,163300,587184110,8120,8120,8120,8120,0
|
|
20250110,163200,587184110,8120,8120,8120,8120,0
|
|
20250110,163100,587184110,8120,8120,8120,8120,2280
|
|
20250110,163000,587184110,8120,8120,8120,8120,0
|
|
20250110,162900,587184110,8120,8120,8120,8120,0
|
|
20250110,162800,587184110,8120,8120,8120,8120,0
|
|
20250110,162700,587184110,8120,8120,8120,8120,0
|
|
20250110,162600,587184110,8120,8120,8120,8120,0
|
|
20250110,162500,587184110,8120,8120,8120,8120,0
|
|
20250110,162400,587184110,8120,8120,8120,8120,0
|
|
20250110,162300,587184110,8120,8120,8120,8120,0
|
|
20250110,162200,587184110,8120,8120,8120,8120,0
|
|
20250110,162100,587184110,8120,8120,8120,8120,0
|
|
20250110,162000,587184110,8120,8120,8120,8120,0
|
|
20250110,161900,587184110,8120,8120,8120,8120,0
|
|
20250110,161800,587184110,8120,8120,8120,8120,0
|
|
20250110,161700,587184110,8120,8120,8120,8120,0
|
|
20250110,161600,587184110,8120,8120,8120,8120,0
|
|
20250110,161500,587184110,8120,8120,8120,8120,0
|
|
20250110,161400,587184110,8120,8120,8120,8120,0
|
|
20250110,161300,587184110,8120,8120,8120,8120,0
|
|
20250110,161200,587184110,8120,8120,8120,8120,0
|
|
20250110,161100,587184110,8120,8120,8120,8120,0
|
|
20250110,161000,587184110,8120,8120,8120,8120,0
|
|
20250110,160900,587184110,8120,8120,8120,8120,0
|
|
20250110,160800,587184110,8120,8120,8120,8120,0
|
|
20250110,160700,587184110,8120,8120,8120,8120,0
|
|
20250110,160600,587184110,8120,8120,8120,8120,0
|
|
20250110,160500,587184110,8120,8120,8120,8120,0
|
|
20250110,160400,587184110,8120,8120,8120,8120,0
|
|
20250110,160300,587184110,8120,8120,8120,8120,0
|
|
20250110,160200,587184110,8120,8120,8120,8120,0
|
|
20250110,160100,587184110,8120,8120,8120,8120,2280
|
|
20250110,160000,587184110,8120,8120,8120,8120,0
|
|
20250110,155900,587184110,8120,8120,8120,8120,0
|
|
20250110,155800,587184110,8120,8120,8120,8120,0
|
|
20250110,155700,587184110,8120,8120,8120,8120,0
|
|
20250110,155600,587184110,8120,8120,8120,8120,0
|
|
20250110,155500,587184110,8120,8120,8120,8120,0
|
|
20250110,155400,587184110,8120,8120,8120,8120,0
|
|
20250110,155300,587184110,8120,8120,8120,8120,0
|
|
20250110,155200,587184110,8120,8120,8120,8120,0
|
|
20250110,155100,587184110,8120,8120,8120,8120,0
|
|
20250110,155000,587184110,8120,8120,8120,8120,0
|
|
20250110,154900,587184110,8120,8120,8120,8120,0
|
|
20250110,154800,587184110,8120,8120,8120,8120,0
|
|
20250110,154700,587184110,8120,8120,8120,8120,0
|
|
20250110,154600,587184110,8120,8120,8120,8120,0
|
|
20250110,154500,587184110,8120,8120,8120,8120,0
|
|
20250110,154400,587184110,8120,8120,8120,8120,0
|
|
20250110,154300,587184110,8120,8120,8120,8120,0
|
|
20250110,154200,587184110,8120,8120,8120,8120,0
|
|
20250110,154100,587184110,8120,8120,8120,8120,0
|
|
20250110,154000,587184110,8120,8120,8120,8120,0
|
|
20250110,153900,587184110,8120,8120,8120,8120,0
|
|
20250110,153800,587184110,8120,8120,8120,8120,0
|
|
20250110,153700,587184110,8120,8120,8120,8120,0
|
|
20250110,153600,587184110,8120,8120,8120,8120,0
|
|
20250110,153500,587184110,8120,8120,8120,8120,0
|
|
20250110,153400,587184110,8120,8120,8120,8120,0
|
|
20250110,153300,587184110,8120,8120,8120,8120,0
|
|
20250110,153200,587184110,8120,8120,8120,8120,0
|
|
20250110,153100,587184110,8120,8120,8120,8120,2280
|
|
20250110,153000,587184110,8120,8120,8120,8120,2280
|
|
20250110,152900,568670510,8030,8030,8030,8030,0
|
|
20250110,152800,568670510,8030,8030,8030,8030,0
|
|
20250110,152700,568670510,8030,8030,8030,8030,0
|
|
20250110,152600,568670510,8030,8030,8030,8030,0
|
|
20250110,152500,568670510,8030,8030,8030,8030,0
|
|
20250110,152400,568670510,8030,8030,8030,8030,0
|
|
20250110,152300,568670510,8030,8030,8030,8030,0
|
|
20250110,152200,568670510,8030,8030,8030,8030,0
|
|
20250110,152100,568670510,8030,8030,8030,8030,0
|
|
20250110,152000,568670510,8030,8030,8030,8030,0
|
|
20250110,151900,568670510,8030,8070,8080,8030,776
|
|
20250110,151800,562426090,8070,8080,8080,8070,3268
|
|
20250110,151700,536023740,8080,8100,8100,8080,1800
|
|
20250110,151600,521443760,8110,8110,8110,8110,100
|
|
20250110,151500,520632760,8120,8120,8120,8120,9
|
|
20250110,151400,520559680,8100,8100,8120,8100,1017
|
|
20250110,151300,512311850,8100,8100,8100,8100,0
|
|
20250110,151200,512311850,8100,8100,8100,8100,301
|
|
20250110,151100,509873750,8110,8110,8110,8110,10
|
|
20250110,151000,509792650,8080,8100,8110,8080,398
|
|
20250110,150900,506566480,8110,8110,8110,8110,0
|
|
20250110,150800,506566480,8110,8110,8110,8110,0
|
|
20250110,150700,506566480,8110,8110,8110,8110,0
|
|
20250110,150600,506566480,8110,8080,8110,8080,502
|
|
20250110,150500,502510290,8110,8110,8110,8110,1
|
|
20250110,150400,502502180,8100,8100,8100,8100,70
|
|
20250110,150300,501935180,8100,8100,8100,8100,159
|
|
20250110,150200,500647280,8100,8100,8100,8100,249
|
|
20250110,150100,498630380,8090,8110,8110,8090,414
|
|
20250110,150000,495279120,8110,8110,8110,8110,350
|
|
20250110,145900,492440620,8110,8110,8110,8110,0
|
|
20250110,145800,492440620,8110,8110,8110,8110,1
|
|
20250110,145700,492432510,8080,8080,8080,8080,173
|
|
20250110,145600,491034670,8080,8080,8080,8080,0
|
|
20250110,145500,491034670,8080,8080,8090,8080,4
|
|
20250110,145400,491002330,8100,8100,8100,8100,0
|
|
20250110,145300,491002330,8100,8100,8100,8100,798
|
|
20250110,145200,484538530,8100,8100,8100,8100,508
|
|
20250110,145100,480423730,8100,8070,8100,8070,3
|
|
20250110,145000,480399490,8100,8100,8100,8100,0
|
|
20250110,144900,480399490,8100,8100,8100,8100,0
|
|
20250110,144800,480399490,8100,8100,8100,8100,1
|
|
20250110,144700,480391390,8070,8070,8070,8070,17
|
|
20250110,144600,480254200,8070,8070,8070,8070,0
|
|
20250110,144500,480254200,8070,8070,8070,8070,0
|
|
20250110,144400,480254200,8070,8070,8070,8070,1
|
|
20250110,144300,480246130,8110,8110,8110,8110,0
|
|
20250110,144200,480246130,8110,8110,8110,8110,0
|
|
20250110,144100,480246130,8110,8110,8110,8110,50
|
|
20250110,144000,479840630,8100,8070,8100,8070,3881
|
|
20250110,143900,448411840,8070,8070,8070,8070,313
|
|
20250110,143800,445885930,8070,8070,8070,8070,1
|
|
20250110,143700,445877860,8060,8090,8090,8060,18
|
|
20250110,143600,445732420,8090,8090,8090,8090,0
|
|
20250110,143500,445732420,8090,8040,8090,8040,88
|
|
20250110,143400,445020750,8090,8090,8090,8090,0
|
|
20250110,143300,445020750,8090,8090,8090,8090,0
|
|
20250110,143200,445020750,8090,8090,8090,8090,0
|
|
20250110,143100,445020750,8090,8090,8090,8090,1
|
|
20250110,143000,445012660,8030,8030,8030,8030,0
|
|
20250110,142900,445012660,8030,8030,8030,8030,1
|
|
20250110,142800,445004630,8030,8030,8030,8030,1
|
|
20250110,142700,444996600,8090,8030,8090,8030,566
|
|
20250110,142600,440434340,8060,8060,8060,8060,0
|
|
20250110,142500,440434340,8060,8060,8060,8060,7
|
|
20250110,142400,440377920,8060,8060,8060,8030,3
|
|
20250110,142300,440353770,8030,8030,8030,8030,0
|
|
20250110,142200,440353770,8030,8030,8030,8030,1
|
|
20250110,142100,440345740,8030,8030,8030,8030,1
|
|
20250110,142000,440337710,8040,8040,8060,8030,129
|
|
20250110,141900,439299940,8030,8030,8030,8030,0
|
|
20250110,141800,439299940,8030,8050,8050,8030,456
|
|
20250110,141700,435633170,8040,8050,8050,8040,32
|
|
20250110,141600,435375580,8040,8040,8040,8040,0
|
|
20250110,141500,435375580,8040,8040,8040,8040,0
|
|
20250110,141400,435375580,8040,8040,8040,8040,1
|
|
20250110,141300,435367540,8050,8050,8050,8050,210
|
|
20250110,141200,433677040,8050,8050,8050,8050,1
|
|
20250110,141100,433668990,8060,8060,8060,8060,83
|
|
20250110,141000,433000010,8060,8060,8060,8060,0
|
|
20250110,140900,433000010,8060,8060,8060,8060,0
|
|
20250110,140800,433000010,8060,8060,8060,8060,2
|
|
20250110,140700,432983890,8060,8060,8070,8060,17
|
|
20250110,140600,432846860,8060,8060,8060,8060,1
|
|
20250110,140500,432838800,8070,8070,8070,8070,158
|
|
20250110,140400,431563740,8070,8070,8070,8070,3
|
|
20250110,140300,431539530,8070,8070,8070,8070,0
|
|
20250110,140200,431539530,8070,8070,8070,8070,1
|
|
20250110,140100,431531460,8110,8110,8110,8110,0
|
|
20250110,140000,431531460,8110,8110,8110,8110,27
|
|
20250110,135900,431312490,8060,8060,8060,8060,0
|
|
20250110,135800,431312490,8060,8060,8060,8060,1
|
|
20250110,135700,431304430,8060,8060,8060,8060,1
|
|
20250110,135600,431296370,8060,8060,8060,8060,1
|
|
20250110,135500,431288310,8060,8060,8060,8060,1
|
|
20250110,135400,431280250,8060,8060,8060,8060,0
|
|
20250110,135300,431280250,8060,8060,8060,8060,0
|
|
20250110,135200,431280250,8060,8060,8060,8060,2276
|
|
20250110,135100,412935690,8060,8070,8070,8060,22
|
|
20250110,135000,412758160,8060,8070,8070,8060,10
|
|
20250110,134900,412677470,8070,8110,8110,8070,1230
|
|
20250110,134800,402702960,8110,8150,8150,8110,5630
|
|
20250110,134700,356985130,8150,8130,8150,8120,2527
|
|
20250110,134600,336437100,8130,8130,8130,8130,43
|
|
20250110,134500,336087510,8130,8130,8130,8130,39
|
|
20250110,134400,335770440,8160,8150,8160,8120,2019
|
|
20250110,134300,319315720,8120,8150,8150,8120,3803
|
|
20250110,134200,288329120,8150,8150,8150,8150,0
|
|
20250110,134100,288329120,8150,8120,8150,8110,779
|
|
20250110,134000,281995610,8110,8110,8110,8110,122
|
|
20250110,133900,281006190,8090,8100,8100,8090,90
|
|
20250110,133800,280277590,8090,8090,8090,8090,0
|
|
20250110,133700,280277590,8090,8090,8090,8090,154
|
|
20250110,133600,279031730,8110,8110,8110,8110,101
|
|
20250110,133500,278212620,8110,8110,8110,8110,33
|
|
20250110,133400,277944990,8110,8110,8110,8110,105
|
|
20250110,133300,277093440,8110,8110,8110,8110,0
|
|
20250110,133200,277093440,8110,8090,8110,8090,2668
|
|
20250110,133100,255484650,8070,8070,8070,8070,10
|
|
20250110,133000,255403950,8080,8080,8080,8080,242
|
|
20250110,132900,253448590,8080,8070,8080,8070,422
|
|
20250110,132800,250042750,8070,8060,8070,8060,230
|
|
20250110,132700,248188640,8060,8060,8060,8060,0
|
|
20250110,132600,248188640,8060,8060,8060,8060,0
|
|
20250110,132500,248188640,8060,8060,8060,8060,0
|
|
20250110,132400,248188640,8060,8030,8060,8030,4
|
|
20250110,132300,248156460,8050,8060,8060,8050,414
|
|
20250110,132200,244823690,8060,8060,8060,8060,0
|
|
20250110,132100,244823690,8060,8050,8060,8050,322
|
|
20250110,132000,242231580,8060,8060,8060,8060,0
|
|
20250110,131900,242231580,8060,8060,8060,8060,1
|
|
20250110,131800,242223520,8050,8050,8050,8050,30
|
|
20250110,131700,241982020,8050,8050,8050,8050,95
|
|
20250110,131600,241217270,8050,8050,8050,8050,34
|
|
20250110,131500,240943570,8050,8050,8050,8050,342
|
|
20250110,131400,238190470,8060,8060,8060,8060,0
|
|
20250110,131300,238190470,8060,8060,8060,8060,0
|
|
20250110,131200,238190470,8060,8060,8060,8060,0
|
|
20250110,131100,238190470,8060,8060,8060,8060,0
|
|
20250110,131000,238190470,8060,8060,8060,8060,0
|
|
20250110,130900,238190470,8060,8060,8060,8060,0
|
|
20250110,130800,238190470,8060,8060,8060,8060,0
|
|
20250110,130700,238190470,8060,8060,8060,8060,0
|
|
20250110,130600,238190470,8060,8060,8060,8060,0
|
|
20250110,130500,238190470,8060,8030,8060,8030,11
|
|
20250110,130400,238102110,8060,8030,8060,8030,151
|
|
20250110,130300,236889550,8030,8030,8030,8030,0
|
|
20250110,130200,236889550,8030,8040,8040,8030,14
|
|
20250110,130100,236777120,8040,8040,8040,8040,0
|
|
20250110,130000,236777120,8040,8040,8040,8040,0
|
|
20250110,125900,236777120,8040,8040,8040,8040,19
|
|
20250110,125800,236624360,8040,8020,8050,8020,742
|
|
20250110,125700,230656630,8010,8010,8010,8010,0
|
|
20250110,125600,230656630,8010,8010,8010,8010,0
|
|
20250110,125500,230656630,8010,8010,8010,8010,86
|
|
20250110,125400,229967770,8010,8010,8010,8010,1
|
|
20250110,125300,229959760,8000,8000,8000,8000,0
|
|
20250110,125200,229959760,8000,8000,8000,8000,949
|
|
20250110,125100,222367760,8000,8000,8000,8000,0
|
|
20250110,125000,222367760,8000,8000,8000,8000,0
|
|
20250110,124900,222367760,8000,8010,8010,8000,5
|
|
20250110,124800,222327720,8010,8010,8010,8010,1
|
|
20250110,124700,222319710,8000,8000,8000,8000,2
|
|
20250110,124600,222303710,8000,8000,8000,8000,0
|
|
20250110,124500,222303710,8000,8000,8000,8000,14
|
|
20250110,124400,222191710,8000,8000,8010,8000,191
|
|
20250110,124300,220663670,8000,8010,8010,8000,6
|
|
20250110,124200,220615630,8010,8010,8010,8010,4
|
|
20250110,124100,220583590,8010,8010,8010,8010,1
|
|
20250110,124000,220575580,8000,8010,8030,8000,1475
|
|
20250110,123900,208775050,8030,8030,8030,8030,0
|
|
20250110,123800,208775050,8030,8030,8030,8030,0
|
|
20250110,123700,208775050,8030,8030,8030,8030,0
|
|
20250110,123600,208775050,8030,8030,8030,8030,1
|
|
20250110,123500,208767020,8010,8010,8010,8010,310
|
|
20250110,123400,206283920,8030,8030,8030,8030,0
|
|
20250110,123300,206283920,8030,8030,8030,8030,0
|
|
20250110,123200,206283920,8030,8030,8030,8030,0
|
|
20250110,123100,206283920,8030,8030,8030,8030,0
|
|
20250110,123000,206283920,8030,8030,8030,8030,0
|
|
20250110,122900,206283920,8030,8030,8030,8030,0
|
|
20250110,122800,206283920,8030,8030,8030,8030,0
|
|
20250110,122700,206283920,8030,8030,8030,8030,0
|
|
20250110,122600,206283920,8030,8030,8030,8030,0
|
|
20250110,122500,206283920,8030,8030,8030,8030,4
|
|
20250110,122400,206251800,8030,8030,8030,8030,1
|
|
20250110,122300,206243770,8010,8010,8010,8010,70
|
|
20250110,122200,205683070,8030,8030,8030,8030,0
|
|
20250110,122100,205683070,8030,8030,8030,8030,44
|
|
20250110,122000,205329750,8030,8040,8040,8030,654
|
|
20250110,121900,200077100,8040,8040,8040,8040,0
|
|
20250110,121800,200077100,8040,8040,8040,8040,0
|
|
20250110,121700,200077100,8040,8040,8040,8040,14
|
|
20250110,121600,199964540,8060,8060,8060,8060,0
|
|
20250110,121500,199964540,8060,8060,8060,8060,50
|
|
20250110,121400,199561540,8070,8070,8070,8070,0
|
|
20250110,121300,199561540,8070,8050,8070,8050,111
|
|
20250110,121200,198665970,8050,8070,8070,8050,1543
|
|
20250110,121100,186214360,8070,8070,8070,8070,12
|
|
20250110,121000,186117520,8060,8060,8070,8060,211
|
|
20250110,120900,184416850,8060,8060,8060,8060,0
|
|
20250110,120800,184416850,8060,8050,8060,8050,178
|
|
20250110,120700,182983940,8050,8030,8050,8030,1954
|
|
20250110,120600,167254260,8050,8050,8050,8050,0
|
|
20250110,120500,167254260,8050,8030,8050,8030,125
|
|
20250110,120400,166248320,8030,8030,8030,8030,0
|
|
20250110,120300,166248320,8030,8030,8030,8030,3
|
|
20250110,120200,166224230,8040,8040,8040,8040,0
|
|
20250110,120100,166224230,8040,8040,8040,8040,0
|
|
20250110,120000,166224230,8040,8040,8040,8040,0
|
|
20250110,115900,166224230,8040,8040,8040,8040,0
|
|
20250110,115800,166224230,8040,8040,8040,8040,0
|
|
20250110,115700,166224230,8040,8040,8040,8040,0
|
|
20250110,115600,166224230,8040,8010,8040,8010,2
|
|
20250110,115500,166208180,8000,8050,8050,8000,144
|
|
20250110,115400,165056130,8000,8020,8020,8000,715
|
|
20250110,115300,159330730,8060,8060,8060,8060,0
|
|
20250110,115200,159330730,8060,8060,8060,8060,20
|
|
20250110,115100,159169530,8060,8060,8060,8060,1
|
|
20250110,115000,159161470,8010,8050,8060,8010,834
|
|
20250110,114900,152452480,8050,8050,8050,8050,1
|
|
20250110,114800,152444430,8000,8020,8030,8000,901
|
|
20250110,114700,145209540,8000,7990,8000,7960,159
|
|
20250110,114600,143938080,7960,7960,7960,7960,0
|
|
20250110,114500,143938080,7960,7960,7960,7960,0
|
|
20250110,114400,143938080,7960,7960,7960,7960,74
|
|
20250110,114300,143349040,7950,7950,7950,7950,1
|
|
20250110,114200,143341090,7950,8000,8010,7950,105
|
|
20250110,114100,142501040,8010,8000,8010,8000,319
|
|
20250110,114000,139949030,7960,8000,8000,7960,772
|
|
20250110,113900,133773070,8020,7950,8020,7950,2973
|
|
20250110,113800,110034010,7950,7950,7950,7950,1
|
|
20250110,113700,110026060,7920,7920,7920,7920,18
|
|
20250110,113600,109883500,7910,7910,7910,7910,0
|
|
20250110,113500,109883500,7910,7910,7910,7910,0
|
|
20250110,113400,109883500,7910,7910,7910,7910,1
|
|
20250110,113300,109875590,7950,7930,7950,7930,700
|
|
20250110,113200,104315450,7890,7890,7890,7890,0
|
|
20250110,113100,104315450,7890,7890,7890,7890,0
|
|
20250110,113000,104315450,7890,7890,7890,7890,0
|
|
20250110,112900,104315450,7890,7890,7890,7890,39
|
|
20250110,112800,104007740,7900,7900,7900,7900,0
|
|
20250110,112700,104007740,7900,7900,7900,7900,0
|
|
20250110,112600,104007740,7900,7900,7900,7900,0
|
|
20250110,112500,104007740,7900,7900,7900,7900,0
|
|
20250110,112400,104007740,7900,7900,7900,7900,0
|
|
20250110,112300,104007740,7900,7900,7900,7900,0
|
|
20250110,112200,104007740,7900,7900,7900,7900,0
|
|
20250110,112100,104007740,7900,7900,7900,7900,0
|
|
20250110,112000,104007740,7900,7900,7900,7900,321
|
|
20250110,111900,101471840,7900,7890,7900,7890,19
|
|
20250110,111800,101321910,7900,7900,7900,7900,0
|
|
20250110,111700,101321910,7900,7910,7910,7900,153
|
|
20250110,111600,100113200,7920,7920,7920,7920,0
|
|
20250110,111500,100113200,7920,7920,7920,7920,0
|
|
20250110,111400,100113200,7920,7920,7920,7920,0
|
|
20250110,111300,100113200,7920,7920,7920,7920,24
|
|
20250110,111200,99923120,7920,7920,7920,7920,0
|
|
20250110,111100,99923120,7920,7920,7920,7920,0
|
|
20250110,111000,99923120,7920,7920,7920,7920,0
|
|
20250110,110900,99923120,7920,7920,7920,7920,0
|
|
20250110,110800,99923120,7920,7920,7920,7920,0
|
|
20250110,110700,99923120,7920,7920,7920,7920,0
|
|
20250110,110600,99923120,7920,7920,7920,7920,0
|
|
20250110,110500,99923120,7920,7920,7920,7920,1
|
|
20250110,110400,99915200,7930,7930,7930,7930,0
|
|
20250110,110300,99915200,7930,7920,7930,7920,3
|
|
20250110,110200,99891420,7880,7880,7880,7880,0
|
|
20250110,110100,99891420,7880,7880,7880,7880,0
|
|
20250110,110000,99891420,7880,7880,7880,7880,0
|
|
20250110,105900,99891420,7880,7880,7880,7880,0
|
|
20250110,105800,99891420,7880,7880,7880,7880,0
|
|
20250110,105700,99891420,7880,7920,7920,7880,102
|
|
20250110,105600,99087240,7880,7880,7880,7880,0
|
|
20250110,105500,99087240,7880,7880,7880,7880,0
|
|
20250110,105400,99087240,7880,7880,7880,7880,0
|
|
20250110,105300,99087240,7880,7880,7880,7880,0
|
|
20250110,105200,99087240,7880,7880,7880,7880,1
|
|
20250110,105100,99079360,7880,7880,7880,7880,0
|
|
20250110,105000,99079360,7880,7880,7880,7880,0
|
|
20250110,104900,99079360,7880,7880,7880,7880,500
|
|
20250110,104800,95139360,7880,7900,7900,7880,1081
|
|
20250110,104700,86614270,7900,7900,7900,7900,0
|
|
20250110,104600,86614270,7900,7900,7900,7900,150
|
|
20250110,104500,85429270,7890,7890,7890,7890,0
|
|
20250110,104400,85429270,7890,7890,7890,7890,0
|
|
20250110,104300,85429270,7890,7890,7890,7890,0
|
|
20250110,104200,85429270,7890,7930,7930,7890,2200
|
|
20250110,104100,68053740,7930,7930,7930,7930,17
|
|
20250110,104000,67918930,7960,7960,7960,7960,0
|
|
20250110,103900,67918930,7960,7960,7960,7960,0
|
|
20250110,103800,67918930,7960,7960,7960,7960,106
|
|
20250110,103700,67075170,7940,7940,7940,7940,0
|
|
20250110,103600,67075170,7940,7940,7940,7940,11
|
|
20250110,103500,66987830,7940,7940,7940,7940,0
|
|
20250110,103400,66987830,7940,7940,7940,7940,0
|
|
20250110,103300,66987830,7940,7940,7940,7940,0
|
|
20250110,103200,66987830,7940,7940,7940,7940,218
|
|
20250110,103100,65256910,7960,7950,7960,7950,82
|
|
20250110,103000,64604700,7960,7960,7960,7960,0
|
|
20250110,102900,64604700,7960,7960,7960,7960,0
|
|
20250110,102800,64604700,7960,7960,7960,7960,0
|
|
20250110,102700,64604700,7960,7960,7960,7960,0
|
|
20250110,102600,64604700,7960,7960,7960,7960,10
|
|
20250110,102500,64525100,7970,7970,7970,7970,0
|
|
20250110,102400,64525100,7970,7970,7970,7970,0
|
|
20250110,102300,64525100,7970,7970,7970,7970,68
|
|
20250110,102200,63983140,7970,7970,7970,7970,707
|
|
20250110,102100,58348350,7970,7970,7970,7970,1
|
|
20250110,102000,58340380,7960,7960,7960,7960,5
|
|
20250110,101900,58300580,7940,7940,7940,7940,300
|
|
20250110,101800,55918580,7940,7940,7940,7940,0
|
|
20250110,101700,55918580,7940,7940,7940,7940,0
|
|
20250110,101600,55918580,7940,7940,7940,7940,0
|
|
20250110,101500,55918580,7940,7940,7940,7940,0
|
|
20250110,101400,55918580,7940,7940,7940,7940,0
|
|
20250110,101300,55918580,7940,7940,7940,7940,5
|
|
20250110,101200,55878880,7940,7940,7940,7940,0
|
|
20250110,101100,55878880,7940,7940,7940,7940,300
|
|
20250110,101000,53496880,7940,7950,7950,7940,510
|
|
20250110,100900,49444530,7970,7970,7970,7970,200
|
|
20250110,100800,47850530,7970,7960,7970,7960,12
|
|
20250110,100700,47754910,7960,7960,7960,7960,0
|
|
20250110,100600,47754910,7960,7960,7960,7960,132
|
|
20250110,100500,46704190,7960,7960,7960,7960,247
|
|
20250110,100400,44738070,7960,7950,7960,7950,137
|
|
20250110,100300,43648730,7940,7950,7960,7940,409
|
|
20250110,100200,40396880,7950,7950,7950,7950,236
|
|
20250110,100100,38520680,7940,7940,7940,7940,0
|
|
20250110,100000,38520680,7940,7940,7950,7940,200
|
|
20250110,095900,36931680,7930,7930,7930,7930,0
|
|
20250110,095800,36931680,7930,7930,7930,7930,36
|
|
20250110,095700,36646200,7920,7920,7920,7920,5
|
|
20250110,095600,36606600,7930,7930,7930,7930,0
|
|
20250110,095500,36606600,7930,7930,7930,7930,167
|
|
20250110,095400,35282290,7930,7930,7930,7930,0
|
|
20250110,095300,35282290,7930,7930,7930,7930,0
|
|
20250110,095200,35282290,7930,7940,7940,7930,39
|
|
20250110,095100,34972810,7940,7940,7940,7940,1
|
|
20250110,095000,34964870,7940,7940,7940,7940,630
|
|
20250110,094900,29962670,7940,7940,7940,7940,0
|
|
20250110,094800,29962670,7940,7940,7940,7940,0
|
|
20250110,094700,29962670,7940,7940,7940,7940,0
|
|
20250110,094600,29962670,7940,7940,7940,7940,0
|
|
20250110,094500,29962670,7940,7940,7940,7940,100
|
|
20250110,094400,29168670,7940,7940,7940,7940,4
|
|
20250110,094300,29136910,7940,7940,7940,7940,0
|
|
20250110,094200,29136910,7940,7940,7940,7940,0
|
|
20250110,094100,29136910,7940,7940,7940,7940,0
|
|
20250110,094000,29136910,7940,7940,7940,7940,1
|
|
20250110,093900,29128970,7910,7910,7910,7910,0
|
|
20250110,093800,29128970,7910,7910,7910,7910,0
|
|
20250110,093700,29128970,7910,7940,7940,7910,59
|
|
20250110,093600,28661050,7940,7940,7940,7940,0
|
|
20250110,093500,28661050,7940,7940,7940,7940,0
|
|
20250110,093400,28661050,7940,7940,7940,7940,373
|
|
20250110,093300,25699430,7940,7930,7940,7930,20
|
|
20250110,093200,25540730,7910,7910,7910,7900,310
|
|
20250110,093100,23088730,7910,7920,7920,7910,60
|
|
20250110,093000,22613540,7920,7920,7920,7920,5
|
|
20250110,092900,22573940,7920,7920,7920,7920,1
|
|
20250110,092800,22566020,7920,7920,7920,7920,0
|
|
20250110,092700,22566020,7920,7920,7920,7920,68
|
|
20250110,092600,22027460,7930,7930,7930,7930,0
|
|
20250110,092500,22027460,7930,7930,7930,7930,31
|
|
20250110,092400,21781630,7930,7930,7930,7930,0
|
|
20250110,092300,21781630,7930,7930,7930,7930,29
|
|
20250110,092200,21551660,7950,7950,7950,7950,54
|
|
20250110,092100,21122360,7920,7920,7920,7920,0
|
|
20250110,092000,21122360,7920,7910,7920,7910,156
|
|
20250110,091900,19887950,7910,7910,7910,7910,16
|
|
20250110,091800,19761390,7910,7910,7910,7910,0
|
|
20250110,091700,19761390,7910,7920,7920,7910,264
|
|
20250110,091600,17670520,7910,7920,7920,7910,521
|
|
20250110,091500,13544700,7910,7910,7910,7910,0
|
|
20250110,091400,13544700,7910,7910,7950,7910,72
|
|
20250110,091300,12975140,7910,7910,7910,7910,22
|
|
20250110,091200,12801120,7950,7950,7950,7950,0
|
|
20250110,091100,12801120,7950,7950,7950,7950,184
|
|
20250110,091000,11338320,7950,7950,7950,7950,15
|
|
20250110,090900,11219070,7950,7890,7950,7890,238
|
|
20250110,090800,9333120,7950,7890,7950,7890,4
|
|
20250110,090700,9301500,7950,7950,7950,7950,23
|
|
20250110,090600,9118650,7950,7940,7950,7940,41
|
|
20250110,090500,8792730,7880,7940,7940,7880,11
|
|
20250110,090400,8705990,7870,7870,7870,7870,0
|
|
20250110,090300,8705990,7870,7870,7870,7870,0
|
|
20250110,090200,8705990,7870,7900,7910,7870,435
|
|
20250110,090100,5269300,7900,7900,7900,7900,0
|
|
20250110,090000,5269300,7900,7900,7900,7900,621
|