657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,195400,183600280,7390,7390,7390,7390,200
|
|
20250120,195300,183600280,7390,7390,7390,7390,0
|
|
20250120,195200,183600280,7390,7390,7390,7390,0
|
|
20250120,195100,183600280,7390,7390,7390,7390,0
|
|
20250120,195000,183600280,7390,7390,7390,7390,0
|
|
20250120,194900,183600280,7390,7390,7390,7390,0
|
|
20250120,194800,183600280,7390,7390,7390,7390,0
|
|
20250120,194700,183600280,7390,7390,7390,7390,0
|
|
20250120,194600,183600280,7390,7390,7390,7390,0
|
|
20250120,194500,183600280,7390,7390,7390,7390,0
|
|
20250120,194400,183600280,7390,7390,7390,7390,0
|
|
20250120,194300,183600280,7390,7390,7390,7390,0
|
|
20250120,194200,183600280,7390,7390,7390,7390,0
|
|
20250120,194100,183600280,7390,7390,7390,7390,0
|
|
20250120,194000,183600280,7390,7390,7390,7390,0
|
|
20250120,193900,183600280,7390,7390,7390,7390,0
|
|
20250120,193800,183600280,7390,7390,7390,7390,0
|
|
20250120,193700,183600280,7390,7390,7390,7390,0
|
|
20250120,193600,183600280,7390,7390,7390,7390,0
|
|
20250120,193500,183600280,7390,7390,7390,7390,0
|
|
20250120,193400,183600280,7390,7390,7390,7390,0
|
|
20250120,193300,183600280,7390,7390,7390,7390,0
|
|
20250120,193200,183600280,7390,7390,7390,7390,0
|
|
20250120,193100,183600280,7390,7390,7390,7390,0
|
|
20250120,193000,183600280,7390,7390,7390,7390,0
|
|
20250120,192900,183600280,7390,7390,7390,7390,0
|
|
20250120,192800,183600280,7390,7390,7390,7390,0
|
|
20250120,192700,183600280,7390,7390,7390,7390,0
|
|
20250120,192600,183600280,7390,7390,7390,7390,0
|
|
20250120,192500,183600280,7390,7390,7390,7390,0
|
|
20250120,192400,183600280,7390,7390,7390,7390,200
|
|
20250120,192300,183600280,7390,7390,7390,7390,0
|
|
20250120,192200,183600280,7390,7390,7390,7390,0
|
|
20250120,192100,183600280,7390,7390,7390,7390,0
|
|
20250120,192000,183600280,7390,7390,7390,7390,0
|
|
20250120,191900,183600280,7390,7390,7390,7390,0
|
|
20250120,191800,183600280,7390,7390,7390,7390,0
|
|
20250120,191700,183600280,7390,7390,7390,7390,0
|
|
20250120,191600,183600280,7390,7390,7390,7390,0
|
|
20250120,191500,183600280,7390,7390,7390,7390,0
|
|
20250120,191400,183600280,7390,7390,7390,7390,0
|
|
20250120,191300,183600280,7390,7390,7390,7390,0
|
|
20250120,191200,183600280,7390,7390,7390,7390,0
|
|
20250120,191100,183600280,7390,7390,7390,7390,0
|
|
20250120,191000,183600280,7390,7390,7390,7390,0
|
|
20250120,190900,183600280,7390,7390,7390,7390,0
|
|
20250120,190800,183600280,7390,7390,7390,7390,0
|
|
20250120,190700,183600280,7390,7390,7390,7390,0
|
|
20250120,190600,183600280,7390,7390,7390,7390,0
|
|
20250120,190500,183600280,7390,7390,7390,7390,0
|
|
20250120,190400,183600280,7390,7390,7390,7390,0
|
|
20250120,190300,183600280,7390,7390,7390,7390,0
|
|
20250120,190200,183600280,7390,7390,7390,7390,0
|
|
20250120,190100,183600280,7390,7390,7390,7390,0
|
|
20250120,190000,183600280,7390,7390,7390,7390,0
|
|
20250120,185900,183600280,7390,7390,7390,7390,0
|
|
20250120,185800,183600280,7390,7390,7390,7390,0
|
|
20250120,185700,183600280,7390,7390,7390,7390,0
|
|
20250120,185600,183600280,7390,7390,7390,7390,0
|
|
20250120,185500,183600280,7390,7390,7390,7390,0
|
|
20250120,185400,183600280,7390,7390,7390,7390,200
|
|
20250120,185300,183600280,7390,7390,7390,7390,0
|
|
20250120,185200,183600280,7390,7390,7390,7390,0
|
|
20250120,185100,183600280,7390,7390,7390,7390,0
|
|
20250120,185000,183600280,7390,7390,7390,7390,0
|
|
20250120,184900,183600280,7390,7390,7390,7390,0
|
|
20250120,184800,183600280,7390,7390,7390,7390,0
|
|
20250120,184700,183600280,7390,7390,7390,7390,0
|
|
20250120,184600,183600280,7390,7390,7390,7390,0
|
|
20250120,184500,183600280,7390,7390,7390,7390,0
|
|
20250120,184400,183600280,7390,7390,7390,7390,0
|
|
20250120,184300,183600280,7390,7390,7390,7390,0
|
|
20250120,184200,183600280,7390,7390,7390,7390,0
|
|
20250120,184100,183600280,7390,7390,7390,7390,0
|
|
20250120,184000,183600280,7390,7390,7390,7390,0
|
|
20250120,183900,183600280,7390,7390,7390,7390,0
|
|
20250120,183800,183600280,7390,7390,7390,7390,0
|
|
20250120,183700,183600280,7390,7390,7390,7390,0
|
|
20250120,183600,183600280,7390,7390,7390,7390,0
|
|
20250120,183500,183600280,7390,7390,7390,7390,0
|
|
20250120,183400,183600280,7390,7390,7390,7390,0
|
|
20250120,183300,183600280,7390,7390,7390,7390,0
|
|
20250120,183200,183600280,7390,7390,7390,7390,0
|
|
20250120,183100,183600280,7390,7390,7390,7390,0
|
|
20250120,183000,183600280,7390,7390,7390,7390,0
|
|
20250120,182900,183600280,7390,7390,7390,7390,0
|
|
20250120,182800,183600280,7390,7390,7390,7390,0
|
|
20250120,182700,183600280,7390,7390,7390,7390,0
|
|
20250120,182600,183600280,7390,7390,7390,7390,0
|
|
20250120,182500,183600280,7390,7390,7390,7390,0
|
|
20250120,182400,183600280,7390,7390,7390,7390,200
|
|
20250120,182300,183600280,7390,7390,7390,7390,0
|
|
20250120,182200,183600280,7390,7390,7390,7390,0
|
|
20250120,182100,183600280,7390,7390,7390,7390,0
|
|
20250120,182000,183600280,7390,7390,7390,7390,0
|
|
20250120,181900,183600280,7390,7390,7390,7390,0
|
|
20250120,181800,183600280,7390,7390,7390,7390,0
|
|
20250120,181700,183600280,7390,7390,7390,7390,0
|
|
20250120,181600,183600280,7390,7390,7390,7390,0
|
|
20250120,181500,183600280,7390,7390,7390,7390,0
|
|
20250120,181400,183600280,7390,7390,7390,7390,0
|
|
20250120,181300,183600280,7390,7390,7390,7390,0
|
|
20250120,181200,183600280,7390,7390,7390,7390,0
|
|
20250120,181100,183600280,7390,7390,7390,7390,0
|
|
20250120,181000,183600280,7390,7390,7390,7390,0
|
|
20250120,180900,183600280,7390,7390,7390,7390,0
|
|
20250120,180800,183600280,7390,7390,7390,7390,0
|
|
20250120,180700,183600280,7390,7390,7390,7390,0
|
|
20250120,180600,183600280,7390,7390,7390,7390,0
|
|
20250120,180500,183600280,7390,7390,7390,7390,0
|
|
20250120,180400,183600280,7390,7390,7390,7390,0
|
|
20250120,180300,183600280,7390,7390,7390,7390,0
|
|
20250120,180200,183600280,7390,7390,7390,7390,0
|
|
20250120,180100,183600280,7390,7390,7390,7390,0
|
|
20250120,180000,183600280,7390,7390,7390,7390,0
|
|
20250120,175900,183600280,7390,7390,7390,7390,0
|
|
20250120,175800,183600280,7390,7390,7390,7390,0
|
|
20250120,175700,183600280,7390,7390,7390,7390,0
|
|
20250120,175600,183600280,7390,7390,7390,7390,0
|
|
20250120,175500,183600280,7390,7390,7390,7390,0
|
|
20250120,175400,183600280,7390,7390,7390,7390,200
|
|
20250120,175300,183600280,7390,7390,7390,7390,0
|
|
20250120,175200,183600280,7390,7390,7390,7390,0
|
|
20250120,175100,183600280,7390,7390,7390,7390,0
|
|
20250120,175000,183600280,7390,7390,7390,7390,0
|
|
20250120,174900,183600280,7390,7390,7390,7390,0
|
|
20250120,174800,183600280,7390,7390,7390,7390,0
|
|
20250120,174700,183600280,7390,7390,7390,7390,0
|
|
20250120,174600,183600280,7390,7390,7390,7390,0
|
|
20250120,174500,183600280,7390,7390,7390,7390,0
|
|
20250120,174400,183600280,7390,7390,7390,7390,0
|
|
20250120,174300,183600280,7390,7390,7390,7390,0
|
|
20250120,174200,183600280,7390,7390,7390,7390,0
|
|
20250120,174100,183600280,7390,7390,7390,7390,0
|
|
20250120,174000,183600280,7390,7390,7390,7390,0
|
|
20250120,173900,183600280,7390,7390,7390,7390,0
|
|
20250120,173800,183600280,7390,7390,7390,7390,0
|
|
20250120,173700,183600280,7390,7390,7390,7390,0
|
|
20250120,173600,183600280,7390,7390,7390,7390,0
|
|
20250120,173500,183600280,7390,7390,7390,7390,0
|
|
20250120,173400,183600280,7390,7390,7390,7390,0
|
|
20250120,173300,183600280,7390,7390,7390,7390,0
|
|
20250120,173200,183600280,7390,7390,7390,7390,0
|
|
20250120,173100,183600280,7390,7390,7390,7390,0
|
|
20250120,173000,183600280,7390,7390,7390,7390,0
|
|
20250120,172900,183600280,7390,7390,7390,7390,0
|
|
20250120,172800,183600280,7390,7390,7390,7390,0
|
|
20250120,172700,183600280,7390,7390,7390,7390,0
|
|
20250120,172600,183600280,7390,7390,7390,7390,0
|
|
20250120,172500,183600280,7390,7390,7390,7390,0
|
|
20250120,172400,183600280,7390,7390,7390,7390,200
|
|
20250120,172300,183600280,7390,7390,7390,7390,0
|
|
20250120,172200,183600280,7390,7390,7390,7390,0
|
|
20250120,172100,183600280,7390,7390,7390,7390,0
|
|
20250120,172000,183600280,7390,7390,7390,7390,0
|
|
20250120,171900,183600280,7390,7390,7390,7390,0
|
|
20250120,171800,183600280,7390,7390,7390,7390,0
|
|
20250120,171700,183600280,7390,7390,7390,7390,0
|
|
20250120,171600,183600280,7390,7390,7390,7390,0
|
|
20250120,171500,183600280,7390,7390,7390,7390,0
|
|
20250120,171400,183600280,7390,7390,7390,7390,0
|
|
20250120,171300,183600280,7390,7390,7390,7390,0
|
|
20250120,171200,183600280,7390,7390,7390,7390,0
|
|
20250120,171100,183600280,7390,7390,7390,7390,0
|
|
20250120,171000,183600280,7390,7390,7390,7390,0
|
|
20250120,170900,183600280,7390,7390,7390,7390,0
|
|
20250120,170800,183600280,7390,7390,7390,7390,0
|
|
20250120,170700,183600280,7390,7390,7390,7390,0
|
|
20250120,170600,183600280,7390,7390,7390,7390,0
|
|
20250120,170500,183600280,7390,7390,7390,7390,0
|
|
20250120,170400,183600280,7390,7390,7390,7390,0
|
|
20250120,170300,183600280,7390,7390,7390,7390,0
|
|
20250120,170200,183600280,7390,7390,7390,7390,0
|
|
20250120,170100,183600280,7390,7390,7390,7390,0
|
|
20250120,170000,183600280,7390,7390,7390,7390,0
|
|
20250120,165900,183600280,7390,7390,7390,7390,0
|
|
20250120,165800,183600280,7390,7390,7390,7390,0
|
|
20250120,165700,183600280,7390,7390,7390,7390,0
|
|
20250120,165600,183600280,7390,7390,7390,7390,0
|
|
20250120,165500,183600280,7390,7390,7390,7390,0
|
|
20250120,165400,183600280,7390,7390,7390,7390,200
|
|
20250120,165300,183600280,7390,7390,7390,7390,0
|
|
20250120,165200,183600280,7390,7390,7390,7390,0
|
|
20250120,165100,183600280,7390,7390,7390,7390,0
|
|
20250120,165000,183600280,7390,7390,7390,7390,0
|
|
20250120,164900,183600280,7390,7390,7390,7390,0
|
|
20250120,164800,183600280,7390,7390,7390,7390,0
|
|
20250120,164700,183600280,7390,7390,7390,7390,0
|
|
20250120,164600,183600280,7390,7390,7390,7390,0
|
|
20250120,164500,183600280,7390,7390,7390,7390,0
|
|
20250120,164400,183600280,7390,7390,7390,7390,0
|
|
20250120,164300,183600280,7390,7390,7390,7390,0
|
|
20250120,164200,183600280,7390,7390,7390,7390,0
|
|
20250120,164100,183600280,7390,7390,7390,7390,0
|
|
20250120,164000,183600280,7390,7390,7390,7390,0
|
|
20250120,163900,183600280,7390,7390,7390,7390,0
|
|
20250120,163800,183600280,7390,7390,7390,7390,0
|
|
20250120,163700,183600280,7390,7390,7390,7390,0
|
|
20250120,163600,183600280,7390,7390,7390,7390,0
|
|
20250120,163500,183600280,7390,7390,7390,7390,0
|
|
20250120,163400,183600280,7390,7390,7390,7390,0
|
|
20250120,163300,183600280,7390,7390,7390,7390,0
|
|
20250120,163200,183600280,7390,7390,7390,7390,0
|
|
20250120,163100,183600280,7390,7390,7390,7390,0
|
|
20250120,163000,183600280,7390,7390,7390,7390,0
|
|
20250120,162900,183600280,7390,7390,7390,7390,0
|
|
20250120,162800,183600280,7390,7390,7390,7390,0
|
|
20250120,162700,183600280,7390,7390,7390,7390,0
|
|
20250120,162600,183600280,7390,7390,7390,7390,0
|
|
20250120,162500,183600280,7390,7390,7390,7390,0
|
|
20250120,162400,183600280,7390,7390,7390,7390,200
|
|
20250120,162300,183600280,7390,7390,7390,7390,0
|
|
20250120,162200,183600280,7390,7390,7390,7390,0
|
|
20250120,162100,183600280,7390,7390,7390,7390,0
|
|
20250120,162000,183600280,7390,7390,7390,7390,0
|
|
20250120,161900,183600280,7390,7390,7390,7390,0
|
|
20250120,161800,183600280,7390,7390,7390,7390,0
|
|
20250120,161700,183600280,7390,7390,7390,7390,0
|
|
20250120,161600,183600280,7390,7390,7390,7390,0
|
|
20250120,161500,183600280,7390,7390,7390,7390,0
|
|
20250120,161400,183600280,7390,7390,7390,7390,0
|
|
20250120,161300,183600280,7390,7390,7390,7390,0
|
|
20250120,161200,183600280,7390,7390,7390,7390,0
|
|
20250120,161100,183600280,7390,7390,7390,7390,0
|
|
20250120,161000,183600280,7390,7390,7390,7390,0
|
|
20250120,160900,183600280,7390,7390,7390,7390,0
|
|
20250120,160800,183600280,7390,7390,7390,7390,0
|
|
20250120,160700,183600280,7390,7390,7390,7390,0
|
|
20250120,160600,183600280,7390,7390,7390,7390,0
|
|
20250120,160500,183600280,7390,7390,7390,7390,0
|
|
20250120,160400,183600280,7390,7390,7390,7390,0
|
|
20250120,160300,183600280,7390,7390,7390,7390,0
|
|
20250120,160200,183600280,7390,7390,7390,7390,0
|
|
20250120,160100,183600280,7390,7390,7390,7390,0
|
|
20250120,160000,183600280,7390,7390,7390,7390,0
|
|
20250120,155900,183600280,7390,7390,7390,7390,0
|
|
20250120,155800,183600280,7390,7390,7390,7390,0
|
|
20250120,155700,183600280,7390,7390,7390,7390,0
|
|
20250120,155600,183600280,7390,7390,7390,7390,0
|
|
20250120,155500,183600280,7390,7390,7390,7390,0
|
|
20250120,155400,183600280,7390,7390,7390,7390,200
|
|
20250120,155300,183600280,7390,7390,7390,7390,0
|
|
20250120,155200,183600280,7390,7390,7390,7390,0
|
|
20250120,155100,183600280,7390,7390,7390,7390,0
|
|
20250120,155000,183600280,7390,7390,7390,7390,0
|
|
20250120,154900,183600280,7390,7390,7390,7390,0
|
|
20250120,154800,183600280,7390,7390,7390,7390,0
|
|
20250120,154700,183600280,7390,7390,7390,7390,0
|
|
20250120,154600,183600280,7390,7390,7390,7390,0
|
|
20250120,154500,183600280,7390,7390,7390,7390,0
|
|
20250120,154400,183600280,7390,7390,7390,7390,0
|
|
20250120,154300,183600280,7390,7390,7390,7390,0
|
|
20250120,154200,183600280,7390,7390,7390,7390,0
|
|
20250120,154100,183600280,7390,7390,7390,7390,0
|
|
20250120,154000,183600280,7390,7390,7390,7390,0
|
|
20250120,153900,183600280,7390,7390,7390,7390,0
|
|
20250120,153800,183600280,7390,7390,7390,7390,0
|
|
20250120,153700,183600280,7390,7390,7390,7390,0
|
|
20250120,153600,183600280,7390,7390,7390,7390,0
|
|
20250120,153500,183600280,7390,7390,7390,7390,0
|
|
20250120,153400,183600280,7390,7390,7390,7390,0
|
|
20250120,153300,183600280,7390,7390,7390,7390,0
|
|
20250120,153200,183600280,7390,7390,7390,7390,0
|
|
20250120,153100,183600280,7390,7390,7390,7390,0
|
|
20250120,153000,183600280,7390,7390,7390,7390,200
|
|
20250120,152900,182122280,7300,7300,7300,7300,0
|
|
20250120,152800,182122280,7300,7300,7300,7300,0
|
|
20250120,152700,182122280,7300,7300,7300,7300,0
|
|
20250120,152600,182122280,7300,7300,7300,7300,0
|
|
20250120,152500,182122280,7300,7300,7300,7300,0
|
|
20250120,152400,182122280,7300,7300,7300,7300,0
|
|
20250120,152300,182122280,7300,7300,7300,7300,0
|
|
20250120,152200,182122280,7300,7300,7300,7300,0
|
|
20250120,152100,182122280,7300,7300,7300,7300,0
|
|
20250120,152000,182122280,7300,7300,7300,7300,0
|
|
20250120,151900,182122280,7300,7300,7300,7300,0
|
|
20250120,151800,182122280,7300,7300,7300,7300,100
|
|
20250120,151700,181392280,7300,7300,7300,7300,2
|
|
20250120,151600,181377680,7280,7300,7300,7280,18
|
|
20250120,151500,181246540,7300,7280,7300,7280,831
|
|
20250120,151400,175191610,7290,7280,7290,7280,49
|
|
20250120,151300,174834840,7280,7290,7290,7280,13
|
|
20250120,151200,174740100,7280,7280,7280,7200,307
|
|
20250120,151100,172515230,7280,7290,7290,7280,126
|
|
20250120,151000,171597830,7290,7300,7300,7290,162
|
|
20250120,150900,170415740,7310,7310,7310,7310,0
|
|
20250120,150800,170415740,7310,7310,7310,7310,0
|
|
20250120,150700,170415740,7310,7310,7310,7310,2
|
|
20250120,150600,170401120,7300,7300,7300,7300,0
|
|
20250120,150500,170401120,7300,7300,7300,7300,0
|
|
20250120,150400,170401120,7300,7310,7310,7300,294
|
|
20250120,150300,168254890,7310,7310,7310,7310,20
|
|
20250120,150200,168108690,7300,7320,7320,7300,2500
|
|
20250120,150100,149851290,7370,7370,7370,7370,3
|
|
20250120,150000,149829180,7370,7370,7370,7370,0
|
|
20250120,145900,149829180,7370,7370,7370,7370,0
|
|
20250120,145800,149829180,7370,7370,7370,7370,0
|
|
20250120,145700,149829180,7370,7370,7370,7370,0
|
|
20250120,145600,149829180,7370,7370,7370,7370,0
|
|
20250120,145500,149829180,7370,7370,7370,7370,0
|
|
20250120,145400,149829180,7370,7370,7370,7370,0
|
|
20250120,145300,149829180,7370,7370,7370,7370,0
|
|
20250120,145200,149829180,7370,7370,7370,7370,0
|
|
20250120,145100,149829180,7370,7370,7370,7370,0
|
|
20250120,145000,149829180,7370,7370,7370,7370,0
|
|
20250120,144900,149829180,7370,7370,7370,7370,0
|
|
20250120,144800,149829180,7370,7370,7370,7370,0
|
|
20250120,144700,149829180,7370,7370,7370,7370,0
|
|
20250120,144600,149829180,7370,7370,7370,7370,0
|
|
20250120,144500,149829180,7370,7370,7370,7370,0
|
|
20250120,144400,149829180,7370,7370,7370,7370,0
|
|
20250120,144300,149829180,7370,7370,7370,7370,0
|
|
20250120,144200,149829180,7370,7370,7370,7370,0
|
|
20250120,144100,149829180,7370,7370,7370,7370,0
|
|
20250120,144000,149829180,7370,7370,7370,7370,0
|
|
20250120,143900,149829180,7370,7370,7370,7320,2337
|
|
20250120,143800,132710430,7350,7370,7370,7350,544
|
|
20250120,143700,128707590,7380,7380,7380,7380,4
|
|
20250120,143600,128678070,7390,7390,7390,7390,0
|
|
20250120,143500,128678070,7390,7390,7390,7390,565
|
|
20250120,143400,124502720,7370,7370,7370,7370,11
|
|
20250120,143300,124421650,7370,7380,7380,7370,391
|
|
20250120,143200,121536480,7420,7420,7420,7420,0
|
|
20250120,143100,121536480,7420,7420,7420,7420,0
|
|
20250120,143000,121536480,7420,7420,7420,7420,0
|
|
20250120,142900,121536480,7420,7420,7420,7420,0
|
|
20250120,142800,121536480,7420,7420,7420,7420,0
|
|
20250120,142700,121536480,7420,7420,7420,7420,0
|
|
20250120,142600,121536480,7420,7420,7420,7420,0
|
|
20250120,142500,121536480,7420,7420,7420,7420,0
|
|
20250120,142400,121536480,7420,7420,7420,7420,0
|
|
20250120,142300,121536480,7420,7420,7420,7420,0
|
|
20250120,142200,121536480,7420,7420,7420,7420,0
|
|
20250120,142100,121536480,7420,7420,7420,7420,0
|
|
20250120,142000,121536480,7420,7420,7420,7420,0
|
|
20250120,141900,121536480,7420,7420,7420,7420,0
|
|
20250120,141800,121536480,7420,7420,7420,7420,0
|
|
20250120,141700,121536480,7420,7420,7420,7420,0
|
|
20250120,141600,121536480,7420,7420,7420,7420,0
|
|
20250120,141500,121536480,7420,7420,7420,7420,0
|
|
20250120,141400,121536480,7420,7420,7420,7420,0
|
|
20250120,141300,121536480,7420,7420,7420,7420,10
|
|
20250120,141200,121462280,7420,7420,7420,7420,0
|
|
20250120,141100,121462280,7420,7420,7420,7420,10
|
|
20250120,141000,121388080,7380,7380,7380,7380,0
|
|
20250120,140900,121388080,7380,7380,7380,7380,2
|
|
20250120,140800,121373320,7420,7420,7420,7420,70
|
|
20250120,140700,120853920,7420,7420,7420,7420,160
|
|
20250120,140600,119666720,7420,7420,7420,7420,0
|
|
20250120,140500,119666720,7420,7420,7420,7420,0
|
|
20250120,140400,119666720,7420,7420,7420,7420,0
|
|
20250120,140300,119666720,7420,7420,7420,7420,0
|
|
20250120,140200,119666720,7420,7420,7420,7420,100
|
|
20250120,140100,118924720,7420,7420,7420,7420,0
|
|
20250120,140000,118924720,7420,7420,7420,7420,0
|
|
20250120,135900,118924720,7420,7420,7420,7420,0
|
|
20250120,135800,118924720,7420,7420,7420,7420,0
|
|
20250120,135700,118924720,7420,7420,7420,7420,0
|
|
20250120,135600,118924720,7420,7420,7420,7420,0
|
|
20250120,135500,118924720,7420,7420,7420,7420,0
|
|
20250120,135400,118924720,7420,7420,7420,7420,0
|
|
20250120,135300,118924720,7420,7420,7420,7420,0
|
|
20250120,135200,118924720,7420,7420,7420,7420,0
|
|
20250120,135100,118924720,7420,7420,7420,7420,0
|
|
20250120,135000,118924720,7420,7420,7420,7420,0
|
|
20250120,134900,118924720,7420,7420,7420,7420,0
|
|
20250120,134800,118924720,7420,7420,7420,7420,0
|
|
20250120,134700,118924720,7420,7420,7420,7420,0
|
|
20250120,134600,118924720,7420,7420,7420,7420,0
|
|
20250120,134500,118924720,7420,7420,7420,7420,0
|
|
20250120,134400,118924720,7420,7420,7420,7420,0
|
|
20250120,134300,118924720,7420,7420,7420,7420,0
|
|
20250120,134200,118924720,7420,7420,7420,7420,0
|
|
20250120,134100,118924720,7420,7370,7420,7370,13
|
|
20250120,134000,118828860,7370,7370,7370,7370,3
|
|
20250120,133900,118806750,7420,7420,7420,7420,0
|
|
20250120,133800,118806750,7420,7420,7420,7420,0
|
|
20250120,133700,118806750,7420,7420,7420,7420,0
|
|
20250120,133600,118806750,7420,7420,7420,7420,0
|
|
20250120,133500,118806750,7420,7420,7420,7420,0
|
|
20250120,133400,118806750,7420,7420,7420,7420,0
|
|
20250120,133300,118806750,7420,7420,7420,7420,0
|
|
20250120,133200,118806750,7420,7420,7420,7420,0
|
|
20250120,133100,118806750,7420,7420,7420,7420,0
|
|
20250120,133000,118806750,7420,7420,7420,7420,0
|
|
20250120,132900,118806750,7420,7420,7420,7420,0
|
|
20250120,132800,118806750,7420,7420,7420,7420,0
|
|
20250120,132700,118806750,7420,7420,7420,7420,0
|
|
20250120,132600,118806750,7420,7420,7420,7420,0
|
|
20250120,132500,118806750,7420,7420,7420,7420,0
|
|
20250120,132400,118806750,7420,7420,7420,7420,2
|
|
20250120,132300,118791910,7420,7420,7420,7420,0
|
|
20250120,132200,118791910,7420,7420,7420,7420,0
|
|
20250120,132100,118791910,7420,7420,7420,7420,0
|
|
20250120,132000,118791910,7420,7420,7420,7420,0
|
|
20250120,131900,118791910,7420,7420,7420,7420,0
|
|
20250120,131800,118791910,7420,7420,7420,7420,0
|
|
20250120,131700,118791910,7420,7420,7420,7420,0
|
|
20250120,131600,118791910,7420,7420,7420,7420,549
|
|
20250120,131500,114718330,7420,7420,7420,7420,0
|
|
20250120,131400,114718330,7420,7420,7420,7420,0
|
|
20250120,131300,114718330,7420,7420,7420,7420,0
|
|
20250120,131200,114718330,7420,7420,7420,7420,0
|
|
20250120,131100,114718330,7420,7420,7420,7420,0
|
|
20250120,131000,114718330,7420,7420,7420,7420,0
|
|
20250120,130900,114718330,7420,7420,7420,7420,0
|
|
20250120,130800,114718330,7420,7420,7420,7420,0
|
|
20250120,130700,114718330,7420,7420,7420,7420,0
|
|
20250120,130600,114718330,7420,7420,7420,7420,0
|
|
20250120,130500,114718330,7420,7420,7420,7420,1
|
|
20250120,130400,114710910,7370,7420,7420,7370,21
|
|
20250120,130300,114556090,7370,7370,7370,7370,2
|
|
20250120,130200,114541350,7370,7370,7370,7370,0
|
|
20250120,130100,114541350,7370,7370,7370,7370,0
|
|
20250120,130000,114541350,7370,7370,7370,7370,0
|
|
20250120,125900,114541350,7370,7370,7370,7370,0
|
|
20250120,125800,114541350,7370,7370,7370,7370,0
|
|
20250120,125700,114541350,7370,7370,7370,7370,4
|
|
20250120,125600,114511870,7420,7420,7420,7420,0
|
|
20250120,125500,114511870,7420,7420,7420,7420,0
|
|
20250120,125400,114511870,7420,7420,7420,7420,0
|
|
20250120,125300,114511870,7420,7420,7420,7420,0
|
|
20250120,125200,114511870,7420,7420,7420,7420,0
|
|
20250120,125100,114511870,7420,7420,7420,7420,0
|
|
20250120,125000,114511870,7420,7420,7420,7420,0
|
|
20250120,124900,114511870,7420,7420,7420,7420,0
|
|
20250120,124800,114511870,7420,7420,7420,7420,0
|
|
20250120,124700,114511870,7420,7420,7420,7420,1
|
|
20250120,124600,114504450,7410,7410,7410,7410,0
|
|
20250120,124500,114504450,7410,7410,7410,7410,0
|
|
20250120,124400,114504450,7410,7400,7410,7400,100
|
|
20250120,124300,113763480,7400,7400,7400,7400,0
|
|
20250120,124200,113763480,7400,7400,7400,7400,0
|
|
20250120,124100,113763480,7400,7400,7400,7400,0
|
|
20250120,124000,113763480,7400,7400,7400,7400,0
|
|
20250120,123900,113763480,7400,7400,7400,7400,0
|
|
20250120,123800,113763480,7400,7400,7400,7400,0
|
|
20250120,123700,113763480,7400,7400,7400,7400,0
|
|
20250120,123600,113763480,7400,7400,7400,7400,0
|
|
20250120,123500,113763480,7400,7400,7400,7400,0
|
|
20250120,123400,113763480,7400,7400,7400,7400,0
|
|
20250120,123300,113763480,7400,7400,7400,7400,0
|
|
20250120,123200,113763480,7400,7400,7400,7400,0
|
|
20250120,123100,113763480,7400,7400,7400,7400,0
|
|
20250120,123000,113763480,7400,7400,7400,7400,0
|
|
20250120,122900,113763480,7400,7400,7400,7400,0
|
|
20250120,122800,113763480,7400,7400,7400,7400,0
|
|
20250120,122700,113763480,7400,7400,7400,7400,9
|
|
20250120,122600,113696880,7370,7370,7370,7370,0
|
|
20250120,122500,113696880,7370,7370,7370,7370,10
|
|
20250120,122400,113623180,7370,7370,7370,7370,9
|
|
20250120,122300,113556850,7370,7370,7370,7370,1
|
|
20250120,122200,113549480,7370,7370,7370,7370,12
|
|
20250120,122100,113461040,7370,7370,7370,7370,0
|
|
20250120,122000,113461040,7370,7370,7370,7370,1
|
|
20250120,121900,113453670,7370,7370,7370,7370,0
|
|
20250120,121800,113453670,7370,7370,7370,7370,0
|
|
20250120,121700,113453670,7370,7370,7370,7370,0
|
|
20250120,121600,113453670,7370,7370,7370,7370,0
|
|
20250120,121500,113453670,7370,7370,7370,7370,0
|
|
20250120,121400,113453670,7370,7370,7370,7370,0
|
|
20250120,121300,113453670,7370,7370,7370,7370,0
|
|
20250120,121200,113453670,7370,7370,7370,7370,10
|
|
20250120,121100,113379970,7370,7370,7370,7370,0
|
|
20250120,121000,113379970,7370,7370,7370,7370,0
|
|
20250120,120900,113379970,7370,7370,7370,7370,0
|
|
20250120,120800,113379970,7370,7370,7370,7370,0
|
|
20250120,120700,113379970,7370,7370,7370,7370,19
|
|
20250120,120600,113239940,7360,7360,7360,7360,0
|
|
20250120,120500,113239940,7360,7360,7360,7360,0
|
|
20250120,120400,113239940,7360,7360,7360,7360,0
|
|
20250120,120300,113239940,7360,7360,7360,7360,0
|
|
20250120,120200,113239940,7360,7360,7360,7360,101
|
|
20250120,120100,112496580,7370,7370,7370,7370,0
|
|
20250120,120000,112496580,7370,7370,7370,7370,0
|
|
20250120,115900,112496580,7370,7370,7370,7370,0
|
|
20250120,115800,112496580,7370,7370,7370,7370,0
|
|
20250120,115700,112496580,7370,7370,7370,7370,100
|
|
20250120,115600,111759580,7370,7370,7370,7370,0
|
|
20250120,115500,111759580,7370,7370,7370,7370,0
|
|
20250120,115400,111759580,7370,7370,7370,7370,0
|
|
20250120,115300,111759580,7370,7370,7370,7370,0
|
|
20250120,115200,111759580,7370,7370,7370,7370,0
|
|
20250120,115100,111759580,7370,7370,7370,7370,0
|
|
20250120,115000,111759580,7370,7370,7370,7370,0
|
|
20250120,114900,111759580,7370,7370,7370,7370,10
|
|
20250120,114800,111685880,7370,7370,7370,7370,0
|
|
20250120,114700,111685880,7370,7370,7370,7370,0
|
|
20250120,114600,111685880,7370,7370,7370,7370,0
|
|
20250120,114500,111685880,7370,7370,7370,7370,0
|
|
20250120,114400,111685880,7370,7370,7370,7370,0
|
|
20250120,114300,111685880,7370,7370,7370,7370,0
|
|
20250120,114200,111685880,7370,7370,7370,7370,0
|
|
20250120,114100,111685880,7370,7370,7370,7370,0
|
|
20250120,114000,111685880,7370,7370,7370,7370,0
|
|
20250120,113900,111685880,7370,7370,7370,7370,0
|
|
20250120,113800,111685880,7370,7370,7370,7370,0
|
|
20250120,113700,111685880,7370,7370,7370,7370,0
|
|
20250120,113600,111685880,7370,7370,7370,7370,0
|
|
20250120,113500,111685880,7370,7370,7370,7370,0
|
|
20250120,113400,111685880,7370,7370,7370,7370,0
|
|
20250120,113300,111685880,7370,7370,7370,7370,0
|
|
20250120,113200,111685880,7370,7370,7370,7370,0
|
|
20250120,113100,111685880,7370,7370,7370,7370,0
|
|
20250120,113000,111685880,7370,7370,7370,7370,0
|
|
20250120,112900,111685880,7370,7370,7370,7370,0
|
|
20250120,112800,111685880,7370,7370,7370,7370,0
|
|
20250120,112700,111685880,7370,7370,7370,7370,0
|
|
20250120,112600,111685880,7370,7370,7370,7370,0
|
|
20250120,112500,111685880,7370,7370,7370,7370,988
|
|
20250120,112400,104404320,7370,7370,7370,7370,0
|
|
20250120,112300,104404320,7370,7370,7370,7370,0
|
|
20250120,112200,104404320,7370,7370,7370,7370,0
|
|
20250120,112100,104404320,7370,7370,7370,7370,704
|
|
20250120,112000,99215840,7350,7350,7350,7350,0
|
|
20250120,111900,99215840,7350,7350,7350,7350,0
|
|
20250120,111800,99215840,7350,7350,7350,7350,0
|
|
20250120,111700,99215840,7350,7350,7350,7350,0
|
|
20250120,111600,99215840,7350,7350,7350,7350,0
|
|
20250120,111500,99215840,7350,7350,7350,7350,0
|
|
20250120,111400,99215840,7350,7350,7350,7350,0
|
|
20250120,111300,99215840,7350,7350,7350,7350,0
|
|
20250120,111200,99215840,7350,7350,7350,7350,0
|
|
20250120,111100,99215840,7350,7350,7350,7350,1
|
|
20250120,111000,99208490,7370,7370,7370,7370,0
|
|
20250120,110900,99208490,7370,7370,7370,7370,0
|
|
20250120,110800,99208490,7370,7370,7370,7370,24
|
|
20250120,110700,99031610,7370,7370,7370,7370,0
|
|
20250120,110600,99031610,7370,7370,7370,7370,50
|
|
20250120,110500,98663110,7350,7350,7350,7350,0
|
|
20250120,110400,98663110,7350,7350,7350,7350,128
|
|
20250120,110300,97722310,7370,7370,7370,7370,12
|
|
20250120,110200,97633870,7360,7370,7370,7360,58
|
|
20250120,110100,97206920,7370,7370,7370,7370,0
|
|
20250120,110000,97206920,7370,7370,7370,7370,0
|
|
20250120,105900,97206920,7370,7370,7370,7370,100
|
|
20250120,105800,96469920,7370,7370,7370,7370,10
|
|
20250120,105700,96396220,7370,7370,7370,7370,696
|
|
20250120,105600,91266700,7380,7380,7380,7380,150
|
|
20250120,105500,90159700,7380,7380,7380,7380,0
|
|
20250120,105400,90159700,7380,7380,7380,7380,617
|
|
20250120,105300,85606240,7380,7380,7380,7380,0
|
|
20250120,105200,85606240,7380,7380,7380,7380,0
|
|
20250120,105100,85606240,7380,7380,7380,7380,0
|
|
20250120,105000,85606240,7380,7390,7390,7380,140
|
|
20250120,104900,84572040,7400,7400,7400,7400,0
|
|
20250120,104800,84572040,7400,7400,7400,7400,0
|
|
20250120,104700,84572040,7400,7400,7400,7400,0
|
|
20250120,104600,84572040,7400,7400,7400,7400,0
|
|
20250120,104500,84572040,7400,7400,7400,7400,0
|
|
20250120,104400,84572040,7400,7400,7400,7400,0
|
|
20250120,104300,84572040,7400,7400,7400,7400,0
|
|
20250120,104200,84572040,7400,7400,7400,7400,0
|
|
20250120,104100,84572040,7400,7400,7400,7400,0
|
|
20250120,104000,84572040,7400,7400,7400,7400,0
|
|
20250120,103900,84572040,7400,7400,7400,7400,0
|
|
20250120,103800,84572040,7400,7400,7400,7400,0
|
|
20250120,103700,84572040,7400,7400,7400,7400,0
|
|
20250120,103600,84572040,7400,7400,7400,7400,0
|
|
20250120,103500,84572040,7400,7400,7400,7400,0
|
|
20250120,103400,84572040,7400,7400,7400,7400,3
|
|
20250120,103300,84549840,7390,7390,7390,7390,57
|
|
20250120,103200,84128610,7370,7370,7370,7370,0
|
|
20250120,103100,84128610,7370,7370,7370,7370,0
|
|
20250120,103000,84128610,7370,7370,7370,7370,497
|
|
20250120,102900,80465720,7390,7390,7390,7390,0
|
|
20250120,102800,80465720,7390,7390,7390,7390,10
|
|
20250120,102700,80391820,7370,7370,7370,7370,0
|
|
20250120,102600,80391820,7370,7370,7370,7370,0
|
|
20250120,102500,80391820,7370,7370,7370,7370,0
|
|
20250120,102400,80391820,7370,7370,7370,7370,0
|
|
20250120,102300,80391820,7370,7370,7370,7370,0
|
|
20250120,102200,80391820,7370,7370,7370,7370,0
|
|
20250120,102100,80391820,7370,7370,7370,7370,0
|
|
20250120,102000,80391820,7370,7370,7370,7370,0
|
|
20250120,101900,80391820,7370,7370,7370,7370,0
|
|
20250120,101800,80391820,7370,7370,7370,7370,0
|
|
20250120,101700,80391820,7370,7370,7370,7370,286
|
|
20250120,101600,78284000,7370,7370,7370,7370,0
|
|
20250120,101500,78284000,7370,7380,7380,7370,1009
|
|
20250120,101400,70846670,7380,7380,7380,7380,0
|
|
20250120,101300,70846670,7380,7380,7380,7380,0
|
|
20250120,101200,70846670,7380,7380,7380,7380,1
|
|
20250120,101100,70839290,7380,7380,7380,7380,0
|
|
20250120,101000,70839290,7380,7380,7380,7370,823
|
|
20250120,100900,64772120,7370,7370,7370,7370,1
|
|
20250120,100800,64764750,7350,7350,7350,7350,89
|
|
20250120,100700,64110600,7350,7350,7350,7350,0
|
|
20250120,100600,64110600,7350,7360,7360,7350,11
|
|
20250120,100500,64029740,7310,7320,7320,7300,894
|
|
20250120,100400,57495450,7320,7400,7400,7320,266
|
|
20250120,100300,55540860,7400,7400,7400,7400,15
|
|
20250120,100200,55429860,7400,7420,7420,7400,278
|
|
20250120,100100,53371960,7480,7480,7480,7480,0
|
|
20250120,100000,53371960,7480,7480,7480,7480,0
|
|
20250120,095900,53371960,7480,7480,7480,7480,0
|
|
20250120,095800,53371960,7480,7480,7480,7480,0
|
|
20250120,095700,53371960,7480,7480,7480,7480,0
|
|
20250120,095600,53371960,7480,7430,7480,7430,31
|
|
20250120,095500,53141580,7430,7430,7430,7430,10
|
|
20250120,095400,53067280,7430,7430,7430,7430,1
|
|
20250120,095300,53059850,7480,7480,7480,7480,0
|
|
20250120,095200,53059850,7480,7480,7480,7480,0
|
|
20250120,095100,53059850,7480,7480,7480,7480,0
|
|
20250120,095000,53059850,7480,7480,7480,7410,34
|
|
20250120,094900,52807560,7480,7430,7480,7430,11
|
|
20250120,094800,52725780,7480,7480,7480,7440,499
|
|
20250120,094700,49008050,7500,7500,7500,7500,0
|
|
20250120,094600,49008050,7500,7500,7500,7500,1
|
|
20250120,094500,49000550,7450,7450,7450,7450,21
|
|
20250120,094400,48844100,7460,7460,7460,7460,13
|
|
20250120,094300,48747120,7470,7500,7500,7470,326
|
|
20250120,094200,46308590,7510,7510,7510,7510,0
|
|
20250120,094100,46308590,7510,7510,7510,7510,0
|
|
20250120,094000,46308590,7510,7510,7510,7510,0
|
|
20250120,093900,46308590,7510,7510,7510,7510,5
|
|
20250120,093800,46271040,7510,7510,7510,7510,10
|
|
20250120,093700,46195940,7500,7500,7500,7500,0
|
|
20250120,093600,46195940,7500,7500,7500,7500,220
|
|
20250120,093500,44545940,7560,7560,7560,7560,0
|
|
20250120,093400,44545940,7560,7560,7560,7560,0
|
|
20250120,093300,44545940,7560,7560,7560,7560,0
|
|
20250120,093200,44545940,7560,7560,7560,7560,0
|
|
20250120,093100,44545940,7560,7560,7560,7560,0
|
|
20250120,093000,44545940,7560,7560,7560,7560,0
|
|
20250120,092900,44545940,7560,7560,7560,7560,0
|
|
20250120,092800,44545940,7560,7560,7560,7560,0
|
|
20250120,092700,44545940,7560,7560,7560,7560,3
|
|
20250120,092600,44523260,7580,7580,7580,7580,0
|
|
20250120,092500,44523260,7580,7580,7580,7580,0
|
|
20250120,092400,44523260,7580,7580,7580,7580,0
|
|
20250120,092300,44523260,7580,7580,7580,7580,0
|
|
20250120,092200,44523260,7580,7530,7580,7530,271
|
|
20250120,092100,42477470,7550,7550,7550,7550,0
|
|
20250120,092000,42477470,7550,7550,7550,7550,0
|
|
20250120,091900,42477470,7550,7550,7550,7550,0
|
|
20250120,091800,42477470,7550,7500,7550,7500,2215
|
|
20250120,091700,25864570,7510,7510,7510,7510,10
|
|
20250120,091600,25789470,7550,7510,7550,7510,104
|
|
20250120,091500,25008270,7520,7530,7530,7520,24
|
|
20250120,091400,24827780,7550,7550,7550,7550,0
|
|
20250120,091300,24827780,7550,7550,7550,7550,1
|
|
20250120,091200,24820230,7540,7540,7540,7540,1
|
|
20250120,091100,24812690,7590,7590,7590,7590,0
|
|
20250120,091000,24812690,7590,7590,7590,7590,0
|
|
20250120,090900,24812690,7590,7590,7590,7590,0
|
|
20250120,090800,24812690,7590,7550,7590,7550,562
|
|
20250120,090700,20547210,7580,7580,7580,7580,0
|
|
20250120,090600,20547210,7580,7580,7580,7580,0
|
|
20250120,090500,20547210,7580,7490,7580,7470,233
|
|
20250120,090400,18789100,7500,7500,7500,7500,683
|
|
20250120,090300,13666600,7500,7600,7600,7500,1056
|
|
20250120,090200,5678900,7580,7580,7580,7580,261
|
|
20250120,090100,3700520,7590,7600,7600,7590,484
|
|
20250120,090000,23010,7670,7670,7670,7670,3
|