664 lines
34 KiB
CSV
664 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,200100,558013850,11140,11140,11140,11140,1314
|
|
20250108,200000,558013850,11140,11140,11140,11140,0
|
|
20250108,195900,558013850,11140,11140,11140,11140,0
|
|
20250108,195800,558013850,11140,11140,11140,11140,0
|
|
20250108,195700,558013850,11140,11140,11140,11140,0
|
|
20250108,195600,558013850,11140,11140,11140,11140,0
|
|
20250108,195500,558013850,11140,11140,11140,11140,0
|
|
20250108,195400,558013850,11140,11140,11140,11140,0
|
|
20250108,195300,558013850,11140,11140,11140,11140,0
|
|
20250108,195200,558013850,11140,11140,11140,11140,0
|
|
20250108,195100,558013850,11140,11140,11140,11140,0
|
|
20250108,195000,558013850,11140,11140,11140,11140,0
|
|
20250108,194900,558013850,11140,11140,11140,11140,0
|
|
20250108,194800,558013850,11140,11140,11140,11140,0
|
|
20250108,194700,558013850,11140,11140,11140,11140,0
|
|
20250108,194600,558013850,11140,11140,11140,11140,0
|
|
20250108,194500,558013850,11140,11140,11140,11140,0
|
|
20250108,194400,558013850,11140,11140,11140,11140,0
|
|
20250108,194300,558013850,11140,11140,11140,11140,0
|
|
20250108,194200,558013850,11140,11140,11140,11140,0
|
|
20250108,194100,558013850,11140,11140,11140,11140,0
|
|
20250108,194000,558013850,11140,11140,11140,11140,0
|
|
20250108,193900,558013850,11140,11140,11140,11140,0
|
|
20250108,193800,558013850,11140,11140,11140,11140,0
|
|
20250108,193700,558013850,11140,11140,11140,11140,0
|
|
20250108,193600,558013850,11140,11140,11140,11140,0
|
|
20250108,193500,558013850,11140,11140,11140,11140,0
|
|
20250108,193400,558013850,11140,11140,11140,11140,0
|
|
20250108,193300,558013850,11140,11140,11140,11140,0
|
|
20250108,193200,558013850,11140,11140,11140,11140,0
|
|
20250108,193100,558013850,11140,11140,11140,11140,1314
|
|
20250108,193000,558013850,11140,11140,11140,11140,0
|
|
20250108,192900,558013850,11140,11140,11140,11140,0
|
|
20250108,192800,558013850,11140,11140,11140,11140,0
|
|
20250108,192700,558013850,11140,11140,11140,11140,0
|
|
20250108,192600,558013850,11140,11140,11140,11140,0
|
|
20250108,192500,558013850,11140,11140,11140,11140,0
|
|
20250108,192400,558013850,11140,11140,11140,11140,0
|
|
20250108,192300,558013850,11140,11140,11140,11140,0
|
|
20250108,192200,558013850,11140,11140,11140,11140,0
|
|
20250108,192100,558013850,11140,11140,11140,11140,0
|
|
20250108,192000,558013850,11140,11140,11140,11140,0
|
|
20250108,191900,558013850,11140,11140,11140,11140,0
|
|
20250108,191800,558013850,11140,11140,11140,11140,0
|
|
20250108,191700,558013850,11140,11140,11140,11140,0
|
|
20250108,191600,558013850,11140,11140,11140,11140,0
|
|
20250108,191500,558013850,11140,11140,11140,11140,0
|
|
20250108,191400,558013850,11140,11140,11140,11140,0
|
|
20250108,191300,558013850,11140,11140,11140,11140,0
|
|
20250108,191200,558013850,11140,11140,11140,11140,0
|
|
20250108,191100,558013850,11140,11140,11140,11140,0
|
|
20250108,191000,558013850,11140,11140,11140,11140,0
|
|
20250108,190900,558013850,11140,11140,11140,11140,0
|
|
20250108,190800,558013850,11140,11140,11140,11140,0
|
|
20250108,190700,558013850,11140,11140,11140,11140,0
|
|
20250108,190600,558013850,11140,11140,11140,11140,0
|
|
20250108,190500,558013850,11140,11140,11140,11140,0
|
|
20250108,190400,558013850,11140,11140,11140,11140,0
|
|
20250108,190300,558013850,11140,11140,11140,11140,0
|
|
20250108,190200,558013850,11140,11140,11140,11140,0
|
|
20250108,190100,558013850,11140,11140,11140,11140,1314
|
|
20250108,190000,558013850,11140,11140,11140,11140,0
|
|
20250108,185900,558013850,11140,11140,11140,11140,0
|
|
20250108,185800,558013850,11140,11140,11140,11140,0
|
|
20250108,185700,558013850,11140,11140,11140,11140,0
|
|
20250108,185600,558013850,11140,11140,11140,11140,0
|
|
20250108,185500,558013850,11140,11140,11140,11140,0
|
|
20250108,185400,558013850,11140,11140,11140,11140,0
|
|
20250108,185300,558013850,11140,11140,11140,11140,0
|
|
20250108,185200,558013850,11140,11140,11140,11140,0
|
|
20250108,185100,558013850,11140,11140,11140,11140,0
|
|
20250108,185000,558013850,11140,11140,11140,11140,0
|
|
20250108,184900,558013850,11140,11140,11140,11140,0
|
|
20250108,184800,558013850,11140,11140,11140,11140,0
|
|
20250108,184700,558013850,11140,11140,11140,11140,0
|
|
20250108,184600,558013850,11140,11140,11140,11140,0
|
|
20250108,184500,558013850,11140,11140,11140,11140,0
|
|
20250108,184400,558013850,11140,11140,11140,11140,0
|
|
20250108,184300,558013850,11140,11140,11140,11140,0
|
|
20250108,184200,558013850,11140,11140,11140,11140,0
|
|
20250108,184100,558013850,11140,11140,11140,11140,0
|
|
20250108,184000,558013850,11140,11140,11140,11140,0
|
|
20250108,183900,558013850,11140,11140,11140,11140,0
|
|
20250108,183800,558013850,11140,11140,11140,11140,0
|
|
20250108,183700,558013850,11140,11140,11140,11140,0
|
|
20250108,183600,558013850,11140,11140,11140,11140,0
|
|
20250108,183500,558013850,11140,11140,11140,11140,0
|
|
20250108,183400,558013850,11140,11140,11140,11140,0
|
|
20250108,183300,558013850,11140,11140,11140,11140,0
|
|
20250108,183200,558013850,11140,11140,11140,11140,0
|
|
20250108,183100,558013850,11140,11140,11140,11140,1314
|
|
20250108,183000,558013850,11140,11140,11140,11140,0
|
|
20250108,182900,558013850,11140,11140,11140,11140,0
|
|
20250108,182800,558013850,11140,11140,11140,11140,0
|
|
20250108,182700,558013850,11140,11140,11140,11140,0
|
|
20250108,182600,558013850,11140,11140,11140,11140,0
|
|
20250108,182500,558013850,11140,11140,11140,11140,0
|
|
20250108,182400,558013850,11140,11140,11140,11140,0
|
|
20250108,182300,558013850,11140,11140,11140,11140,0
|
|
20250108,182200,558013850,11140,11140,11140,11140,0
|
|
20250108,182100,558013850,11140,11140,11140,11140,0
|
|
20250108,182000,558013850,11140,11140,11140,11140,0
|
|
20250108,181900,558013850,11140,11140,11140,11140,0
|
|
20250108,181800,558013850,11140,11140,11140,11140,0
|
|
20250108,181700,558013850,11140,11140,11140,11140,0
|
|
20250108,181600,558013850,11140,11140,11140,11140,0
|
|
20250108,181500,558013850,11140,11140,11140,11140,0
|
|
20250108,181400,558013850,11140,11140,11140,11140,0
|
|
20250108,181300,558013850,11140,11140,11140,11140,0
|
|
20250108,181200,558013850,11140,11140,11140,11140,0
|
|
20250108,181100,558013850,11140,11140,11140,11140,0
|
|
20250108,181000,558013850,11140,11140,11140,11140,0
|
|
20250108,180900,558013850,11140,11140,11140,11140,0
|
|
20250108,180800,558013850,11140,11140,11140,11140,0
|
|
20250108,180700,558013850,11140,11140,11140,11140,0
|
|
20250108,180600,558013850,11140,11140,11140,11140,0
|
|
20250108,180500,558013850,11140,11140,11140,11140,0
|
|
20250108,180400,558013850,11140,11140,11140,11140,0
|
|
20250108,180300,558013850,11140,11140,11140,11140,0
|
|
20250108,180200,558013850,11140,11140,11140,11140,0
|
|
20250108,180100,558013850,11140,11140,11140,11140,1314
|
|
20250108,180000,558013850,11140,11140,11140,11140,0
|
|
20250108,175900,558013850,11140,11140,11140,11140,0
|
|
20250108,175800,558013850,11140,11140,11140,11140,0
|
|
20250108,175700,558013850,11140,11140,11140,11140,0
|
|
20250108,175600,558013850,11140,11140,11140,11140,0
|
|
20250108,175500,558013850,11140,11140,11140,11140,0
|
|
20250108,175400,558013850,11140,11140,11140,11140,0
|
|
20250108,175300,558013850,11140,11140,11140,11140,0
|
|
20250108,175200,558013850,11140,11140,11140,11140,0
|
|
20250108,175100,558013850,11140,11140,11140,11140,0
|
|
20250108,175000,558013850,11140,11140,11140,11140,0
|
|
20250108,174900,558013850,11140,11140,11140,11140,0
|
|
20250108,174800,558013850,11140,11140,11140,11140,0
|
|
20250108,174700,558013850,11140,11140,11140,11140,0
|
|
20250108,174600,558013850,11140,11140,11140,11140,0
|
|
20250108,174500,558013850,11140,11140,11140,11140,0
|
|
20250108,174400,558013850,11140,11140,11140,11140,0
|
|
20250108,174300,558013850,11140,11140,11140,11140,0
|
|
20250108,174200,558013850,11140,11140,11140,11140,0
|
|
20250108,174100,558013850,11140,11140,11140,11140,0
|
|
20250108,174000,558013850,11140,11140,11140,11140,0
|
|
20250108,173900,558013850,11140,11140,11140,11140,0
|
|
20250108,173800,558013850,11140,11140,11140,11140,0
|
|
20250108,173700,558013850,11140,11140,11140,11140,0
|
|
20250108,173600,558013850,11140,11140,11140,11140,0
|
|
20250108,173500,558013850,11140,11140,11140,11140,0
|
|
20250108,173400,558013850,11140,11140,11140,11140,0
|
|
20250108,173300,558013850,11140,11140,11140,11140,0
|
|
20250108,173200,558013850,11140,11140,11140,11140,0
|
|
20250108,173100,558013850,11140,11140,11140,11140,1314
|
|
20250108,173000,558013850,11140,11140,11140,11140,0
|
|
20250108,172900,558013850,11140,11140,11140,11140,0
|
|
20250108,172800,558013850,11140,11140,11140,11140,0
|
|
20250108,172700,558013850,11140,11140,11140,11140,0
|
|
20250108,172600,558013850,11140,11140,11140,11140,0
|
|
20250108,172500,558013850,11140,11140,11140,11140,0
|
|
20250108,172400,558013850,11140,11140,11140,11140,0
|
|
20250108,172300,558013850,11140,11140,11140,11140,0
|
|
20250108,172200,558013850,11140,11140,11140,11140,0
|
|
20250108,172100,558013850,11140,11140,11140,11140,0
|
|
20250108,172000,558013850,11140,11140,11140,11140,0
|
|
20250108,171900,558013850,11140,11140,11140,11140,0
|
|
20250108,171800,558013850,11140,11140,11140,11140,0
|
|
20250108,171700,558013850,11140,11140,11140,11140,0
|
|
20250108,171600,558013850,11140,11140,11140,11140,0
|
|
20250108,171500,558013850,11140,11140,11140,11140,0
|
|
20250108,171400,558013850,11140,11140,11140,11140,0
|
|
20250108,171300,558013850,11140,11140,11140,11140,0
|
|
20250108,171200,558013850,11140,11140,11140,11140,0
|
|
20250108,171100,558013850,11140,11140,11140,11140,0
|
|
20250108,171000,558013850,11140,11140,11140,11140,0
|
|
20250108,170900,558013850,11140,11140,11140,11140,0
|
|
20250108,170800,558013850,11140,11140,11140,11140,0
|
|
20250108,170700,558013850,11140,11140,11140,11140,0
|
|
20250108,170600,558013850,11140,11140,11140,11140,0
|
|
20250108,170500,558013850,11140,11140,11140,11140,0
|
|
20250108,170400,558013850,11140,11140,11140,11140,0
|
|
20250108,170300,558013850,11140,11140,11140,11140,0
|
|
20250108,170200,558013850,11140,11140,11140,11140,0
|
|
20250108,170100,558013850,11140,11140,11140,11140,1314
|
|
20250108,170000,558013850,11140,11140,11140,11140,0
|
|
20250108,165900,558013850,11140,11140,11140,11140,0
|
|
20250108,165800,558013850,11140,11140,11140,11140,0
|
|
20250108,165700,558013850,11140,11140,11140,11140,0
|
|
20250108,165600,558013850,11140,11140,11140,11140,0
|
|
20250108,165500,558013850,11140,11140,11140,11140,0
|
|
20250108,165400,558013850,11140,11140,11140,11140,0
|
|
20250108,165300,558013850,11140,11140,11140,11140,0
|
|
20250108,165200,558013850,11140,11140,11140,11140,0
|
|
20250108,165100,558013850,11140,11140,11140,11140,0
|
|
20250108,165000,558013850,11140,11140,11140,11140,0
|
|
20250108,164900,558013850,11140,11140,11140,11140,0
|
|
20250108,164800,558013850,11140,11140,11140,11140,0
|
|
20250108,164700,558013850,11140,11140,11140,11140,0
|
|
20250108,164600,558013850,11140,11140,11140,11140,0
|
|
20250108,164500,558013850,11140,11140,11140,11140,0
|
|
20250108,164400,558013850,11140,11140,11140,11140,0
|
|
20250108,164300,558013850,11140,11140,11140,11140,0
|
|
20250108,164200,558013850,11140,11140,11140,11140,0
|
|
20250108,164100,558013850,11140,11140,11140,11140,0
|
|
20250108,164000,558013850,11140,11140,11140,11140,0
|
|
20250108,163900,558013850,11140,11140,11140,11140,0
|
|
20250108,163800,558013850,11140,11140,11140,11140,0
|
|
20250108,163700,558013850,11140,11140,11140,11140,0
|
|
20250108,163600,558013850,11140,11140,11140,11140,0
|
|
20250108,163500,558013850,11140,11140,11140,11140,0
|
|
20250108,163400,558013850,11140,11140,11140,11140,0
|
|
20250108,163300,558013850,11140,11140,11140,11140,0
|
|
20250108,163200,558013850,11140,11140,11140,11140,0
|
|
20250108,163100,558013850,11140,11140,11140,11140,1314
|
|
20250108,163000,558013850,11140,11140,11140,11140,0
|
|
20250108,162900,558013850,11140,11140,11140,11140,0
|
|
20250108,162800,558013850,11140,11140,11140,11140,0
|
|
20250108,162700,558013850,11140,11140,11140,11140,0
|
|
20250108,162600,558013850,11140,11140,11140,11140,0
|
|
20250108,162500,558013850,11140,11140,11140,11140,0
|
|
20250108,162400,558013850,11140,11140,11140,11140,0
|
|
20250108,162300,558013850,11140,11140,11140,11140,0
|
|
20250108,162200,558013850,11140,11140,11140,11140,0
|
|
20250108,162100,558013850,11140,11140,11140,11140,0
|
|
20250108,162000,558013850,11140,11140,11140,11140,0
|
|
20250108,161900,558013850,11140,11140,11140,11140,0
|
|
20250108,161800,558013850,11140,11140,11140,11140,0
|
|
20250108,161700,558013850,11140,11140,11140,11140,0
|
|
20250108,161600,558013850,11140,11140,11140,11140,0
|
|
20250108,161500,558013850,11140,11140,11140,11140,0
|
|
20250108,161400,558013850,11140,11140,11140,11140,0
|
|
20250108,161300,558013850,11140,11140,11140,11140,0
|
|
20250108,161200,558013850,11140,11140,11140,11140,0
|
|
20250108,161100,558013850,11140,11140,11140,11140,0
|
|
20250108,161000,558013850,11140,11140,11140,11140,0
|
|
20250108,160900,558013850,11140,11140,11140,11140,0
|
|
20250108,160800,558013850,11140,11140,11140,11140,0
|
|
20250108,160700,558013850,11140,11140,11140,11140,0
|
|
20250108,160600,558013850,11140,11140,11140,11140,0
|
|
20250108,160500,558013850,11140,11140,11140,11140,0
|
|
20250108,160400,558013850,11140,11140,11140,11140,0
|
|
20250108,160300,558013850,11140,11140,11140,11140,0
|
|
20250108,160200,558013850,11140,11140,11140,11140,0
|
|
20250108,160100,558013850,11140,11140,11140,11140,1314
|
|
20250108,160000,558013850,11140,11140,11140,11140,0
|
|
20250108,155900,558013850,11140,11140,11140,11140,0
|
|
20250108,155800,558013850,11140,11140,11140,11140,0
|
|
20250108,155700,558013850,11140,11140,11140,11140,0
|
|
20250108,155600,558013850,11140,11140,11140,11140,0
|
|
20250108,155500,558013850,11140,11140,11140,11140,0
|
|
20250108,155400,558013850,11140,11140,11140,11140,0
|
|
20250108,155300,558013850,11140,11140,11140,11140,0
|
|
20250108,155200,558013850,11140,11140,11140,11140,0
|
|
20250108,155100,558013850,11140,11140,11140,11140,0
|
|
20250108,155000,558013850,11140,11140,11140,11140,0
|
|
20250108,154900,558013850,11140,11140,11140,11140,0
|
|
20250108,154800,558013850,11140,11140,11140,11140,0
|
|
20250108,154700,558013850,11140,11140,11140,11140,0
|
|
20250108,154600,558013850,11140,11140,11140,11140,0
|
|
20250108,154500,558013850,11140,11140,11140,11140,0
|
|
20250108,154400,558013850,11140,11140,11140,11140,0
|
|
20250108,154300,558013850,11140,11140,11140,11140,0
|
|
20250108,154200,558013850,11140,11140,11140,11140,0
|
|
20250108,154100,558013850,11140,11140,11140,11140,0
|
|
20250108,154000,558013850,11140,11140,11140,11140,0
|
|
20250108,153900,558013850,11140,11140,11140,11140,0
|
|
20250108,153800,558013850,11140,11140,11140,11140,0
|
|
20250108,153700,558013850,11140,11140,11140,11140,0
|
|
20250108,153600,558013850,11140,11140,11140,11140,0
|
|
20250108,153500,558013850,11140,11140,11140,11140,0
|
|
20250108,153400,558013850,11140,11140,11140,11140,0
|
|
20250108,153300,558013850,11140,11140,11140,11140,0
|
|
20250108,153200,558013850,11140,11140,11140,11140,0
|
|
20250108,153100,558013850,11140,11140,11140,11140,1314
|
|
20250108,153000,558013850,11140,11140,11140,11140,1314
|
|
20250108,152900,543375890,11160,11160,11160,11160,0
|
|
20250108,152800,543375890,11160,11160,11160,11160,0
|
|
20250108,152700,543375890,11160,11160,11160,11160,0
|
|
20250108,152600,543375890,11160,11160,11160,11160,0
|
|
20250108,152500,543375890,11160,11160,11160,11160,0
|
|
20250108,152400,543375890,11160,11160,11160,11160,0
|
|
20250108,152300,543375890,11160,11160,11160,11160,0
|
|
20250108,152200,543375890,11160,11160,11160,11160,0
|
|
20250108,152100,543375890,11160,11160,11160,11160,0
|
|
20250108,152000,543375890,11160,11160,11160,11160,0
|
|
20250108,151900,543375890,11160,11160,11160,11160,0
|
|
20250108,151800,543375890,11160,11160,11160,11160,0
|
|
20250108,151700,543375890,11160,11160,11160,11160,0
|
|
20250108,151600,543375890,11160,11160,11160,11160,0
|
|
20250108,151500,543375890,11160,11160,11160,11160,100
|
|
20250108,151400,542259890,11170,11170,11170,11170,0
|
|
20250108,151300,542259890,11170,11170,11170,11170,0
|
|
20250108,151200,542259890,11170,11170,11170,11170,0
|
|
20250108,151100,542259890,11170,11170,11170,11170,15
|
|
20250108,151000,542092340,11180,11180,11180,11180,0
|
|
20250108,150900,542092340,11180,11180,11180,11180,0
|
|
20250108,150800,542092340,11180,11180,11180,11180,0
|
|
20250108,150700,542092340,11180,11180,11180,11180,0
|
|
20250108,150600,542092340,11180,11180,11180,11180,0
|
|
20250108,150500,542092340,11180,11180,11180,11180,0
|
|
20250108,150400,542092340,11180,11180,11180,11180,0
|
|
20250108,150300,542092340,11180,11180,11180,11180,0
|
|
20250108,150200,542092340,11180,11180,11180,11180,81
|
|
20250108,150100,541186760,11180,11180,11180,11180,0
|
|
20250108,150000,541186760,11180,11180,11180,11180,1
|
|
20250108,145900,541175580,11180,11180,11180,11180,3
|
|
20250108,145800,541142040,11180,11180,11180,11180,0
|
|
20250108,145700,541142040,11180,11180,11180,11180,0
|
|
20250108,145600,541142040,11180,11190,11190,11180,34
|
|
20250108,145500,540761910,11240,11240,11240,11240,0
|
|
20250108,145400,540761910,11240,11240,11240,11240,0
|
|
20250108,145300,540761910,11240,11240,11240,11240,0
|
|
20250108,145200,540761910,11240,11240,11240,11240,10
|
|
20250108,145100,540649510,11240,11240,11240,11240,0
|
|
20250108,145000,540649510,11240,11240,11240,11230,1217
|
|
20250108,144900,526970610,11240,11230,11240,11230,816
|
|
20250108,144800,517800020,11230,11220,11230,11220,624
|
|
20250108,144700,510793230,11220,11200,11220,11200,661
|
|
20250108,144600,503377940,11190,11200,11200,11190,341
|
|
20250108,144500,499559780,11210,11200,11220,11200,1322
|
|
20250108,144400,484729620,11190,11180,11190,11180,50
|
|
20250108,144300,484170420,11160,11160,11160,11160,100
|
|
20250108,144200,483054420,11160,11160,11160,11160,1050
|
|
20250108,144100,471336420,11160,11170,11170,11160,40
|
|
20250108,144000,470890010,11160,11160,11160,11160,0
|
|
20250108,143900,470890010,11160,11160,11160,11160,0
|
|
20250108,143800,470890010,11160,11180,11180,11160,106
|
|
20250108,143700,469705030,11190,11190,11190,11190,0
|
|
20250108,143600,469705030,11190,11190,11190,11190,0
|
|
20250108,143500,469705030,11190,11200,11200,11190,168
|
|
20250108,143400,467825030,11200,11210,11210,11200,30
|
|
20250108,143300,467488740,11210,11210,11210,11210,0
|
|
20250108,143200,467488740,11210,11210,11210,11210,10
|
|
20250108,143100,467376640,11210,11210,11210,11210,0
|
|
20250108,143000,467376640,11210,11210,11210,11210,7
|
|
20250108,142900,467298170,11210,11200,11210,11200,43
|
|
20250108,142800,466816240,11200,11200,11200,11200,20
|
|
20250108,142700,466592240,11200,11200,11200,11200,10
|
|
20250108,142600,466480240,11200,11200,11200,11200,125
|
|
20250108,142500,465080240,11190,11190,11190,11190,0
|
|
20250108,142400,465080240,11190,11190,11190,11190,0
|
|
20250108,142300,465080240,11190,11190,11190,11190,6
|
|
20250108,142200,465013100,11210,11210,11210,11210,1
|
|
20250108,142100,465001890,11210,11210,11210,11210,0
|
|
20250108,142000,465001890,11210,11210,11210,11210,0
|
|
20250108,141900,465001890,11210,11210,11210,11210,17
|
|
20250108,141800,464811320,11170,11170,11170,11170,0
|
|
20250108,141700,464811320,11170,11170,11170,11170,0
|
|
20250108,141600,464811320,11170,11170,11170,11170,8
|
|
20250108,141500,464721960,11210,11210,11210,11210,50
|
|
20250108,141400,464161460,11210,11210,11210,11210,0
|
|
20250108,141300,464161460,11210,11210,11210,11210,0
|
|
20250108,141200,464161460,11210,11210,11210,11210,41
|
|
20250108,141100,463701850,11220,11220,11220,11220,55
|
|
20250108,141000,463084750,11220,11220,11220,11220,0
|
|
20250108,140900,463084750,11220,11220,11220,11220,0
|
|
20250108,140800,463084750,11220,11210,11220,11210,10
|
|
20250108,140700,462972580,11160,11160,11160,11160,0
|
|
20250108,140600,462972580,11160,11160,11160,11160,0
|
|
20250108,140500,462972580,11160,11160,11160,11160,0
|
|
20250108,140400,462972580,11160,11160,11160,11160,0
|
|
20250108,140300,462972580,11160,11160,11160,11160,0
|
|
20250108,140200,462972580,11160,11160,11160,11160,0
|
|
20250108,140100,462972580,11160,11180,11230,11160,2027
|
|
20250108,140000,440242780,11180,11180,11180,11180,0
|
|
20250108,135900,440242780,11180,11180,11180,11180,47
|
|
20250108,135800,439717320,11180,11180,11180,11180,59
|
|
20250108,135700,439057700,11210,11210,11210,11210,0
|
|
20250108,135600,439057700,11210,11210,11210,11210,44
|
|
20250108,135500,438564460,11220,11220,11220,11220,0
|
|
20250108,135400,438564460,11220,11170,11220,11170,3140
|
|
20250108,135300,403384820,11170,11170,11170,11170,0
|
|
20250108,135200,403384820,11170,11170,11170,11170,0
|
|
20250108,135100,403384820,11170,11170,11170,11170,3
|
|
20250108,135000,403351310,11170,11170,11170,11170,346
|
|
20250108,134900,399486490,11150,11150,11150,11150,0
|
|
20250108,134800,399486490,11150,11150,11150,11150,1
|
|
20250108,134700,399475340,11150,11150,11150,11150,4
|
|
20250108,134600,399430740,11170,11170,11170,11170,0
|
|
20250108,134500,399430740,11170,11170,11170,11170,1
|
|
20250108,134400,399419570,11170,11170,11170,11170,1
|
|
20250108,134300,399408400,11160,11160,11160,11150,101
|
|
20250108,134200,398281900,11150,11150,11150,11150,0
|
|
20250108,134100,398281900,11150,11150,11150,11150,0
|
|
20250108,134000,398281900,11150,11150,11150,11150,0
|
|
20250108,133900,398281900,11150,11150,11150,11150,0
|
|
20250108,133800,398281900,11150,11150,11150,11150,10
|
|
20250108,133700,398170400,11160,11160,11160,11160,100
|
|
20250108,133600,397054400,11140,11140,11140,11140,0
|
|
20250108,133500,397054400,11140,11140,11140,11140,0
|
|
20250108,133400,397054400,11140,11170,11170,11140,1332
|
|
20250108,133300,382215520,11150,11150,11150,11150,0
|
|
20250108,133200,382215520,11150,11150,11150,11150,80
|
|
20250108,133100,381323520,11150,11150,11150,11150,20
|
|
20250108,133000,381100520,11140,11140,11140,11140,471
|
|
20250108,132900,375853580,11150,11170,11170,11150,1640
|
|
20250108,132800,357564350,11180,11180,11180,11180,0
|
|
20250108,132700,357564350,11180,11180,11180,11180,0
|
|
20250108,132600,357564350,11180,11180,11180,11180,2
|
|
20250108,132500,357541990,11190,11190,11190,11190,0
|
|
20250108,132400,357541990,11190,11190,11190,11190,42
|
|
20250108,132300,357072010,11190,11190,11190,11190,91
|
|
20250108,132200,356053720,11200,11200,11200,11200,0
|
|
20250108,132100,356053720,11200,11200,11200,11200,1
|
|
20250108,132000,356042520,11190,11190,11190,11190,10
|
|
20250108,131900,355930620,11190,11190,11190,11190,100
|
|
20250108,131800,354811620,11190,11190,11190,11190,0
|
|
20250108,131700,354811620,11190,11190,11190,11190,209
|
|
20250108,131600,352472910,11190,11190,11190,11190,0
|
|
20250108,131500,352472910,11190,11190,11190,11190,1
|
|
20250108,131400,352461720,11150,11150,11150,11150,0
|
|
20250108,131300,352461720,11150,11150,11150,11150,0
|
|
20250108,131200,352461720,11150,11150,11150,11150,0
|
|
20250108,131100,352461720,11150,11150,11150,11150,0
|
|
20250108,131000,352461720,11150,11150,11150,11150,934
|
|
20250108,130900,342047620,11160,11160,11160,11160,0
|
|
20250108,130800,342047620,11160,11160,11160,11160,0
|
|
20250108,130700,342047620,11160,11160,11160,11160,0
|
|
20250108,130600,342047620,11160,11160,11160,11160,83
|
|
20250108,130500,341121340,11160,11160,11160,11160,0
|
|
20250108,130400,341121340,11160,11160,11160,11160,40
|
|
20250108,130300,340674940,11160,11160,11160,11160,2
|
|
20250108,130200,340652620,11170,11170,11170,11170,1
|
|
20250108,130100,340641450,11170,11170,11170,11170,1
|
|
20250108,130000,340630280,11150,11150,11150,11150,0
|
|
20250108,125900,340630280,11150,11150,11150,11150,0
|
|
20250108,125800,340630280,11150,11150,11150,11150,0
|
|
20250108,125700,340630280,11150,11150,11150,11150,0
|
|
20250108,125600,340630280,11150,11150,11150,11150,0
|
|
20250108,125500,340630280,11150,11150,11150,11150,0
|
|
20250108,125400,340630280,11150,11150,11150,11150,0
|
|
20250108,125300,340630280,11150,11150,11150,11150,0
|
|
20250108,125200,340630280,11150,11150,11150,11150,1
|
|
20250108,125100,340619130,11150,11150,11150,11150,50
|
|
20250108,125000,340061630,11150,11150,11160,11150,144
|
|
20250108,124900,338454820,11160,11160,11160,11160,1
|
|
20250108,124800,338443660,11160,11160,11160,11160,0
|
|
20250108,124700,338443660,11160,11160,11160,11160,560
|
|
20250108,124600,332194060,11170,11170,11170,11170,0
|
|
20250108,124500,332194060,11170,11170,11170,11170,29
|
|
20250108,124400,331870130,11170,11170,11170,11170,18
|
|
20250108,124300,331669070,11170,11170,11170,11160,58
|
|
20250108,124200,331021770,11160,11160,11160,11160,0
|
|
20250108,124100,331021770,11160,11160,11160,11160,108
|
|
20250108,124000,329816490,11180,11180,11180,11180,1
|
|
20250108,123900,329805310,11190,11190,11190,11190,10
|
|
20250108,123800,329693410,11170,11190,11190,11170,142
|
|
20250108,123700,328107210,11180,11180,11180,11180,139
|
|
20250108,123600,326553190,11180,11180,11180,11180,0
|
|
20250108,123500,326553190,11180,11180,11180,11180,68
|
|
20250108,123400,325792950,11190,11190,11190,11190,64
|
|
20250108,123300,325076790,11190,11190,11190,11190,0
|
|
20250108,123200,325076790,11190,11190,11190,11190,21
|
|
20250108,123100,324841800,11190,11190,11190,11190,1
|
|
20250108,123000,324830610,11200,11200,11200,11200,0
|
|
20250108,122900,324830610,11200,11200,11200,11200,0
|
|
20250108,122800,324830610,11200,11200,11200,11200,0
|
|
20250108,122700,324830610,11200,11200,11200,11200,0
|
|
20250108,122600,324830610,11200,11190,11200,11190,790
|
|
20250108,122500,315982710,11190,11190,11190,11190,1
|
|
20250108,122400,315971520,11190,11190,11190,11190,16
|
|
20250108,122300,315792480,11190,11190,11190,11180,63
|
|
20250108,122200,315087530,11190,11190,11190,11190,0
|
|
20250108,122100,315087530,11190,11190,11190,11190,0
|
|
20250108,122000,315087530,11190,11190,11190,11190,0
|
|
20250108,121900,315087530,11190,11190,11190,11190,2
|
|
20250108,121800,315065150,11180,11180,11180,11180,0
|
|
20250108,121700,315065150,11180,11180,11180,11180,0
|
|
20250108,121600,315065150,11180,11190,11190,11180,7
|
|
20250108,121500,314986880,11190,11190,11190,11190,0
|
|
20250108,121400,314986880,11190,11190,11190,11190,0
|
|
20250108,121300,314986880,11190,11190,11190,11190,0
|
|
20250108,121200,314986880,11190,11190,11190,11190,0
|
|
20250108,121100,314986880,11190,11190,11190,11190,0
|
|
20250108,121000,314986880,11190,11190,11190,11190,1
|
|
20250108,120900,314975690,11200,11200,11200,11200,0
|
|
20250108,120800,314975690,11200,11200,11200,11200,37
|
|
20250108,120700,314561290,11200,11200,11200,11200,7
|
|
20250108,120600,314482890,11190,11180,11190,11180,578
|
|
20250108,120500,308018160,11180,11170,11180,11170,11
|
|
20250108,120400,307895190,11170,11170,11170,11170,0
|
|
20250108,120300,307895190,11170,11170,11170,11170,0
|
|
20250108,120200,307895190,11170,11170,11170,11170,0
|
|
20250108,120100,307895190,11170,11170,11170,11170,445
|
|
20250108,120000,302924540,11130,11130,11130,11130,0
|
|
20250108,115900,302924540,11130,11140,11140,11130,1212
|
|
20250108,115800,289430980,11140,11140,11140,11140,0
|
|
20250108,115700,289430980,11140,11140,11140,11140,0
|
|
20250108,115600,289430980,11140,11140,11140,11140,846
|
|
20250108,115500,280006540,11140,11140,11140,11140,90
|
|
20250108,115400,279003940,11140,11150,11150,11140,132
|
|
20250108,115300,277533260,11150,11150,11150,11150,705
|
|
20250108,115200,269672510,11150,11150,11150,11150,100
|
|
20250108,115100,268557510,11170,11170,11170,11170,22
|
|
20250108,115000,268311770,11180,11180,11180,11180,10
|
|
20250108,114900,268199970,11180,11180,11180,11180,10
|
|
20250108,114800,268088170,11170,11170,11170,11170,142
|
|
20250108,114700,266502030,11160,11160,11160,11160,0
|
|
20250108,114600,266502030,11160,11150,11160,11150,208
|
|
20250108,114500,264180760,11150,11150,11150,11150,0
|
|
20250108,114400,264180760,11150,11150,11150,11150,10
|
|
20250108,114300,264069260,11150,11150,11150,11150,20
|
|
20250108,114200,263846260,11150,11150,11150,11150,1
|
|
20250108,114100,263835110,11160,11160,11160,11160,0
|
|
20250108,114000,263835110,11160,11160,11160,11160,100
|
|
20250108,113900,262719110,11160,11160,11160,11160,2
|
|
20250108,113800,262696790,11170,11170,11170,11170,0
|
|
20250108,113700,262696790,11170,11170,11170,11170,0
|
|
20250108,113600,262696790,11170,11170,11170,11170,0
|
|
20250108,113500,262696790,11170,11170,11170,11170,20
|
|
20250108,113400,262473390,11170,11170,11170,11170,20
|
|
20250108,113300,262249990,11170,11170,11170,11170,0
|
|
20250108,113200,262249990,11170,11170,11170,11170,0
|
|
20250108,113100,262249990,11170,11170,11170,11170,0
|
|
20250108,113000,262249990,11170,11170,11170,11170,0
|
|
20250108,112900,262249990,11170,11170,11170,11170,0
|
|
20250108,112800,262249990,11170,11170,11170,11170,0
|
|
20250108,112700,262249990,11170,11170,11170,11170,0
|
|
20250108,112600,262249990,11170,11140,11170,11140,10
|
|
20250108,112500,262138520,11140,11140,11140,11140,0
|
|
20250108,112400,262138520,11140,11140,11140,11140,55
|
|
20250108,112300,261525820,11140,11140,11140,11140,0
|
|
20250108,112200,261525820,11140,11140,11140,11140,66
|
|
20250108,112100,260790580,11150,11150,11150,11150,0
|
|
20250108,112000,260790580,11150,11150,11150,11150,937
|
|
20250108,111900,250343030,11150,11150,11150,11150,0
|
|
20250108,111800,250343030,11150,11150,11150,11150,0
|
|
20250108,111700,250343030,11150,11160,11160,11150,100
|
|
20250108,111600,249228020,11160,11170,11170,11160,21
|
|
20250108,111500,248993460,11150,11160,11160,11150,50
|
|
20250108,111400,248435930,11160,11170,11170,11160,50
|
|
20250108,111300,247877550,11180,11180,11180,11180,0
|
|
20250108,111200,247877550,11180,11180,11180,11180,0
|
|
20250108,111100,247877550,11180,11180,11180,11180,0
|
|
20250108,111000,247877550,11180,11180,11180,11180,0
|
|
20250108,110900,247877550,11180,11180,11180,11180,0
|
|
20250108,110800,247877550,11180,11180,11180,11180,2
|
|
20250108,110700,247855190,11180,11180,11180,11180,0
|
|
20250108,110600,247855190,11180,11180,11180,11180,0
|
|
20250108,110500,247855190,11180,11180,11180,11180,47
|
|
20250108,110400,247329730,11170,11150,11170,11150,261
|
|
20250108,110300,244417050,11100,11130,11150,11100,503
|
|
20250108,110200,238811000,11130,11100,11130,11100,17
|
|
20250108,110100,238622270,11100,11100,11100,11100,0
|
|
20250108,110000,238622270,11100,11100,11100,11100,0
|
|
20250108,105900,238622270,11100,11100,11100,11100,0
|
|
20250108,105800,238622270,11100,11100,11100,11100,0
|
|
20250108,105700,238622270,11100,11130,11130,11100,202
|
|
20250108,105600,236380040,11130,11120,11130,11100,830
|
|
20250108,105500,227148310,11120,11120,11120,11120,22
|
|
20250108,105400,226903670,11130,11130,11130,11130,0
|
|
20250108,105300,226903670,11130,11130,11130,11130,20
|
|
20250108,105200,226681070,11140,11140,11140,11140,10
|
|
20250108,105100,226569670,11130,11130,11130,11130,80
|
|
20250108,105000,225679270,11130,11140,11140,11130,52
|
|
20250108,104900,225100410,11130,11130,11130,11130,15
|
|
20250108,104800,224933460,11140,11140,11140,11140,0
|
|
20250108,104700,224933460,11140,11140,11140,11140,0
|
|
20250108,104600,224933460,11140,11140,11140,11140,0
|
|
20250108,104500,224933460,11140,11140,11140,11140,123
|
|
20250108,104400,223563240,11150,11150,11150,11150,0
|
|
20250108,104300,223563240,11150,11150,11150,11150,0
|
|
20250108,104200,223563240,11150,11150,11150,11150,0
|
|
20250108,104100,223563240,11150,11150,11150,11150,0
|
|
20250108,104000,223563240,11150,11150,11150,11150,10
|
|
20250108,103900,223451740,11150,11150,11150,11150,0
|
|
20250108,103800,223451740,11150,11150,11150,11150,20
|
|
20250108,103700,223228740,11150,11130,11150,11130,371
|
|
20250108,103600,219096600,11130,11130,11130,11130,207
|
|
20250108,103500,216792690,11120,11100,11120,11080,730
|
|
20250108,103400,208696780,11120,11120,11120,11120,301
|
|
20250108,103300,205349660,11120,11100,11120,11100,37
|
|
20250108,103200,204938620,11110,11110,11110,11110,0
|
|
20250108,103100,204938620,11110,11110,11110,11110,12
|
|
20250108,103000,204805300,11130,11130,11130,11130,9
|
|
20250108,102900,204705130,11140,11140,11140,11140,0
|
|
20250108,102800,204705130,11140,11140,11140,11140,0
|
|
20250108,102700,204705130,11140,11140,11140,11140,0
|
|
20250108,102600,204705130,11140,11140,11140,11140,100
|
|
20250108,102500,203591130,11120,11120,11120,11120,2
|
|
20250108,102400,203568890,11130,11130,11130,11130,22
|
|
20250108,102300,203324030,11140,11140,11140,11140,275
|
|
20250108,102200,200260530,11140,11140,11140,11140,500
|
|
20250108,102100,194690530,11140,11130,11140,11130,1240
|
|
20250108,102000,180879930,11130,11130,11130,11130,10
|
|
20250108,101900,180768630,11130,11120,11130,11120,237
|
|
20250108,101800,178131320,11130,11130,11130,11130,0
|
|
20250108,101700,178131320,11130,11130,11130,11130,0
|
|
20250108,101600,178131320,11130,11130,11130,11130,1
|
|
20250108,101500,178120190,11070,11070,11070,11070,0
|
|
20250108,101400,178120190,11070,11070,11070,11070,199
|
|
20250108,101300,175917260,11080,11090,11090,11080,35
|
|
20250108,101200,175529260,11090,11100,11130,11090,3
|
|
20250108,101100,175495940,11110,11110,11110,11110,0
|
|
20250108,101000,175495940,11110,11110,11110,11110,1
|
|
20250108,100900,175484830,11120,11120,11120,11120,2
|
|
20250108,100800,175462590,11130,11130,11130,11130,0
|
|
20250108,100700,175462590,11130,11130,11130,11130,13
|
|
20250108,100600,175317900,11140,11140,11140,11140,21
|
|
20250108,100500,175083960,11140,11110,11140,11110,70
|
|
20250108,100400,174305070,11110,11090,11120,11090,188
|
|
20250108,100300,172216730,11090,11090,11090,11090,0
|
|
20250108,100200,172216730,11090,11100,11100,11090,227
|
|
20250108,100100,169697300,11100,11080,11100,11080,186
|
|
20250108,100000,167633600,11030,11030,11030,11030,0
|
|
20250108,095900,167633600,11030,11080,11080,11030,1454
|
|
20250108,095800,151593980,11030,11040,11040,11030,1000
|
|
20250108,095700,140558740,11030,11030,11030,11030,30
|
|
20250108,095600,140227840,11030,11030,11030,11030,0
|
|
20250108,095500,140227840,11030,11030,11030,11030,260
|
|
20250108,095400,137360040,11030,11030,11030,11030,530
|
|
20250108,095300,131514140,11010,11010,11010,11010,7
|
|
20250108,095200,131437070,11020,11020,11020,11020,0
|
|
20250108,095100,131437070,11020,11020,11020,11020,0
|
|
20250108,095000,131437070,11020,11010,11020,11010,301
|
|
20250108,094900,128123050,11000,11000,11000,11000,100
|
|
20250108,094800,127023050,10990,11000,11000,10990,100
|
|
20250108,094700,125923890,11000,11000,11000,11000,103
|
|
20250108,094600,124790890,11000,10990,11000,10980,181
|
|
20250108,094500,122801780,11000,11000,11000,11000,0
|
|
20250108,094400,122801780,11000,10990,11000,10990,31
|
|
20250108,094300,122460900,10990,10990,10990,10990,98
|
|
20250108,094200,121383880,10980,10970,10980,10970,272
|
|
20250108,094100,118398320,10960,10960,10960,10960,85
|
|
20250108,094000,117466720,10950,10950,10950,10950,55
|
|
20250108,093900,116864470,10990,10990,10990,10990,500
|
|
20250108,093800,111369470,11030,10940,11030,10940,711
|
|
20250108,093700,103591040,10910,10930,10940,10910,1450
|
|
20250108,093600,87741880,10920,10970,10970,10920,1210
|
|
20250108,093500,74496620,10980,11000,11000,10980,362
|
|
20250108,093400,70520210,11000,11000,11000,11000,22
|
|
20250108,093300,70278210,10990,11010,11010,10990,293
|
|
20250108,093200,67054820,11010,11010,11010,11010,78
|
|
20250108,093100,66196040,11010,11010,11010,11010,0
|
|
20250108,093000,66196040,11010,11010,11010,11010,0
|
|
20250108,092900,66196040,11010,11010,11010,11010,0
|
|
20250108,092800,66196040,11010,11040,11040,11010,300
|
|
20250108,092700,62891870,11090,11090,11090,11090,10
|
|
20250108,092600,62780970,11100,11050,11100,11040,248
|
|
20250108,092500,60041490,11060,11060,11060,11060,100
|
|
20250108,092400,58935490,11090,11100,11100,11090,50
|
|
20250108,092300,58380690,11100,11100,11100,11100,0
|
|
20250108,092200,58380690,11100,11100,11100,11100,301
|
|
20250108,092100,55039590,11100,11100,11100,11060,305
|
|
20250108,092000,51665010,11100,11100,11100,11100,3
|
|
20250108,091900,51631710,11090,11090,11090,11090,101
|
|
20250108,091800,50511620,11090,11090,11090,11090,7
|
|
20250108,091700,50433990,11080,11080,11080,11080,210
|
|
20250108,091600,48107190,11070,11070,11070,11070,0
|
|
20250108,091500,48107190,11070,11070,11070,11070,1
|
|
20250108,091400,48096120,11020,11070,11070,11020,28
|
|
20250108,091300,47786660,11080,11080,11080,11080,0
|
|
20250108,091200,47786660,11080,11070,11080,11070,273
|
|
20250108,091100,44764060,11070,11070,11070,11070,2
|
|
20250108,091000,44741920,11080,11010,11080,11000,1010
|
|
20250108,090900,33630940,11000,11000,11000,10990,410
|
|
20250108,090800,29122710,11000,11000,11000,11000,0
|
|
20250108,090700,29122710,11000,11000,11000,11000,83
|
|
20250108,090600,28209710,10990,10990,10990,10990,0
|
|
20250108,090500,28209710,10990,10990,10990,10990,0
|
|
20250108,090400,28209710,10990,10990,10990,10990,0
|
|
20250108,090300,28209710,10990,10990,10990,10990,0
|
|
20250108,090200,28209710,10990,10960,10990,10960,234
|
|
20250108,090100,25639660,10920,10920,10920,10920,157
|
|
20250108,090000,23925220,10930,10930,10930,10910,1826
|