664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,200100,153832590,9300,9300,9300,9300,194
|
|
20250120,200000,153832590,9300,9300,9300,9300,0
|
|
20250120,195900,153832590,9300,9300,9300,9300,0
|
|
20250120,195800,153832590,9300,9300,9300,9300,0
|
|
20250120,195700,153832590,9300,9300,9300,9300,0
|
|
20250120,195600,153832590,9300,9300,9300,9300,0
|
|
20250120,195500,153832590,9300,9300,9300,9300,0
|
|
20250120,195400,153832590,9300,9300,9300,9300,0
|
|
20250120,195300,153832590,9300,9300,9300,9300,0
|
|
20250120,195200,153832590,9300,9300,9300,9300,0
|
|
20250120,195100,153832590,9300,9300,9300,9300,0
|
|
20250120,195000,153832590,9300,9300,9300,9300,0
|
|
20250120,194900,153832590,9300,9300,9300,9300,0
|
|
20250120,194800,153832590,9300,9300,9300,9300,0
|
|
20250120,194700,153832590,9300,9300,9300,9300,0
|
|
20250120,194600,153832590,9300,9300,9300,9300,0
|
|
20250120,194500,153832590,9300,9300,9300,9300,0
|
|
20250120,194400,153832590,9300,9300,9300,9300,0
|
|
20250120,194300,153832590,9300,9300,9300,9300,0
|
|
20250120,194200,153832590,9300,9300,9300,9300,0
|
|
20250120,194100,153832590,9300,9300,9300,9300,0
|
|
20250120,194000,153832590,9300,9300,9300,9300,0
|
|
20250120,193900,153832590,9300,9300,9300,9300,0
|
|
20250120,193800,153832590,9300,9300,9300,9300,0
|
|
20250120,193700,153832590,9300,9300,9300,9300,0
|
|
20250120,193600,153832590,9300,9300,9300,9300,0
|
|
20250120,193500,153832590,9300,9300,9300,9300,0
|
|
20250120,193400,153832590,9300,9300,9300,9300,0
|
|
20250120,193300,153832590,9300,9300,9300,9300,0
|
|
20250120,193200,153832590,9300,9300,9300,9300,0
|
|
20250120,193100,153832590,9300,9300,9300,9300,194
|
|
20250120,193000,153832590,9300,9300,9300,9300,0
|
|
20250120,192900,153832590,9300,9300,9300,9300,0
|
|
20250120,192800,153832590,9300,9300,9300,9300,0
|
|
20250120,192700,153832590,9300,9300,9300,9300,0
|
|
20250120,192600,153832590,9300,9300,9300,9300,0
|
|
20250120,192500,153832590,9300,9300,9300,9300,0
|
|
20250120,192400,153832590,9300,9300,9300,9300,0
|
|
20250120,192300,153832590,9300,9300,9300,9300,0
|
|
20250120,192200,153832590,9300,9300,9300,9300,0
|
|
20250120,192100,153832590,9300,9300,9300,9300,0
|
|
20250120,192000,153832590,9300,9300,9300,9300,0
|
|
20250120,191900,153832590,9300,9300,9300,9300,0
|
|
20250120,191800,153832590,9300,9300,9300,9300,0
|
|
20250120,191700,153832590,9300,9300,9300,9300,0
|
|
20250120,191600,153832590,9300,9300,9300,9300,0
|
|
20250120,191500,153832590,9300,9300,9300,9300,0
|
|
20250120,191400,153832590,9300,9300,9300,9300,0
|
|
20250120,191300,153832590,9300,9300,9300,9300,0
|
|
20250120,191200,153832590,9300,9300,9300,9300,0
|
|
20250120,191100,153832590,9300,9300,9300,9300,0
|
|
20250120,191000,153832590,9300,9300,9300,9300,0
|
|
20250120,190900,153832590,9300,9300,9300,9300,0
|
|
20250120,190800,153832590,9300,9300,9300,9300,0
|
|
20250120,190700,153832590,9300,9300,9300,9300,0
|
|
20250120,190600,153832590,9300,9300,9300,9300,0
|
|
20250120,190500,153832590,9300,9300,9300,9300,0
|
|
20250120,190400,153832590,9300,9300,9300,9300,0
|
|
20250120,190300,153832590,9300,9300,9300,9300,0
|
|
20250120,190200,153832590,9300,9300,9300,9300,0
|
|
20250120,190100,153832590,9300,9300,9300,9300,194
|
|
20250120,190000,153832590,9300,9300,9300,9300,0
|
|
20250120,185900,153832590,9300,9300,9300,9300,0
|
|
20250120,185800,153832590,9300,9300,9300,9300,0
|
|
20250120,185700,153832590,9300,9300,9300,9300,0
|
|
20250120,185600,153832590,9300,9300,9300,9300,0
|
|
20250120,185500,153832590,9300,9300,9300,9300,0
|
|
20250120,185400,153832590,9300,9300,9300,9300,0
|
|
20250120,185300,153832590,9300,9300,9300,9300,0
|
|
20250120,185200,153832590,9300,9300,9300,9300,0
|
|
20250120,185100,153832590,9300,9300,9300,9300,0
|
|
20250120,185000,153832590,9300,9300,9300,9300,0
|
|
20250120,184900,153832590,9300,9300,9300,9300,0
|
|
20250120,184800,153832590,9300,9300,9300,9300,0
|
|
20250120,184700,153832590,9300,9300,9300,9300,0
|
|
20250120,184600,153832590,9300,9300,9300,9300,0
|
|
20250120,184500,153832590,9300,9300,9300,9300,0
|
|
20250120,184400,153832590,9300,9300,9300,9300,0
|
|
20250120,184300,153832590,9300,9300,9300,9300,0
|
|
20250120,184200,153832590,9300,9300,9300,9300,0
|
|
20250120,184100,153832590,9300,9300,9300,9300,0
|
|
20250120,184000,153832590,9300,9300,9300,9300,0
|
|
20250120,183900,153832590,9300,9300,9300,9300,0
|
|
20250120,183800,153832590,9300,9300,9300,9300,0
|
|
20250120,183700,153832590,9300,9300,9300,9300,0
|
|
20250120,183600,153832590,9300,9300,9300,9300,0
|
|
20250120,183500,153832590,9300,9300,9300,9300,0
|
|
20250120,183400,153832590,9300,9300,9300,9300,0
|
|
20250120,183300,153832590,9300,9300,9300,9300,0
|
|
20250120,183200,153832590,9300,9300,9300,9300,0
|
|
20250120,183100,153832590,9300,9300,9300,9300,194
|
|
20250120,183000,153832590,9300,9300,9300,9300,0
|
|
20250120,182900,153832590,9300,9300,9300,9300,0
|
|
20250120,182800,153832590,9300,9300,9300,9300,0
|
|
20250120,182700,153832590,9300,9300,9300,9300,0
|
|
20250120,182600,153832590,9300,9300,9300,9300,0
|
|
20250120,182500,153832590,9300,9300,9300,9300,0
|
|
20250120,182400,153832590,9300,9300,9300,9300,0
|
|
20250120,182300,153832590,9300,9300,9300,9300,0
|
|
20250120,182200,153832590,9300,9300,9300,9300,0
|
|
20250120,182100,153832590,9300,9300,9300,9300,0
|
|
20250120,182000,153832590,9300,9300,9300,9300,0
|
|
20250120,181900,153832590,9300,9300,9300,9300,0
|
|
20250120,181800,153832590,9300,9300,9300,9300,0
|
|
20250120,181700,153832590,9300,9300,9300,9300,0
|
|
20250120,181600,153832590,9300,9300,9300,9300,0
|
|
20250120,181500,153832590,9300,9300,9300,9300,0
|
|
20250120,181400,153832590,9300,9300,9300,9300,0
|
|
20250120,181300,153832590,9300,9300,9300,9300,0
|
|
20250120,181200,153832590,9300,9300,9300,9300,0
|
|
20250120,181100,153832590,9300,9300,9300,9300,0
|
|
20250120,181000,153832590,9300,9300,9300,9300,0
|
|
20250120,180900,153832590,9300,9300,9300,9300,0
|
|
20250120,180800,153832590,9300,9300,9300,9300,0
|
|
20250120,180700,153832590,9300,9300,9300,9300,0
|
|
20250120,180600,153832590,9300,9300,9300,9300,0
|
|
20250120,180500,153832590,9300,9300,9300,9300,0
|
|
20250120,180400,153832590,9300,9300,9300,9300,0
|
|
20250120,180300,153832590,9300,9300,9300,9300,0
|
|
20250120,180200,153832590,9300,9300,9300,9300,0
|
|
20250120,180100,153832590,9300,9300,9300,9300,194
|
|
20250120,180000,153832590,9300,9300,9300,9300,0
|
|
20250120,175900,153832590,9300,9300,9300,9300,0
|
|
20250120,175800,153832590,9300,9300,9300,9300,0
|
|
20250120,175700,153832590,9300,9300,9300,9300,0
|
|
20250120,175600,153832590,9300,9300,9300,9300,0
|
|
20250120,175500,153832590,9300,9300,9300,9300,0
|
|
20250120,175400,153832590,9300,9300,9300,9300,0
|
|
20250120,175300,153832590,9300,9300,9300,9300,0
|
|
20250120,175200,153832590,9300,9300,9300,9300,0
|
|
20250120,175100,153832590,9300,9300,9300,9300,0
|
|
20250120,175000,153832590,9300,9300,9300,9300,0
|
|
20250120,174900,153832590,9300,9300,9300,9300,0
|
|
20250120,174800,153832590,9300,9300,9300,9300,0
|
|
20250120,174700,153832590,9300,9300,9300,9300,0
|
|
20250120,174600,153832590,9300,9300,9300,9300,0
|
|
20250120,174500,153832590,9300,9300,9300,9300,0
|
|
20250120,174400,153832590,9300,9300,9300,9300,0
|
|
20250120,174300,153832590,9300,9300,9300,9300,0
|
|
20250120,174200,153832590,9300,9300,9300,9300,0
|
|
20250120,174100,153832590,9300,9300,9300,9300,0
|
|
20250120,174000,153832590,9300,9300,9300,9300,0
|
|
20250120,173900,153832590,9300,9300,9300,9300,0
|
|
20250120,173800,153832590,9300,9300,9300,9300,0
|
|
20250120,173700,153832590,9300,9300,9300,9300,0
|
|
20250120,173600,153832590,9300,9300,9300,9300,0
|
|
20250120,173500,153832590,9300,9300,9300,9300,0
|
|
20250120,173400,153832590,9300,9300,9300,9300,0
|
|
20250120,173300,153832590,9300,9300,9300,9300,0
|
|
20250120,173200,153832590,9300,9300,9300,9300,0
|
|
20250120,173100,153832590,9300,9300,9300,9300,194
|
|
20250120,173000,153832590,9300,9300,9300,9300,0
|
|
20250120,172900,153832590,9300,9300,9300,9300,0
|
|
20250120,172800,153832590,9300,9300,9300,9300,0
|
|
20250120,172700,153832590,9300,9300,9300,9300,0
|
|
20250120,172600,153832590,9300,9300,9300,9300,0
|
|
20250120,172500,153832590,9300,9300,9300,9300,0
|
|
20250120,172400,153832590,9300,9300,9300,9300,0
|
|
20250120,172300,153832590,9300,9300,9300,9300,0
|
|
20250120,172200,153832590,9300,9300,9300,9300,0
|
|
20250120,172100,153832590,9300,9300,9300,9300,0
|
|
20250120,172000,153832590,9300,9300,9300,9300,0
|
|
20250120,171900,153832590,9300,9300,9300,9300,0
|
|
20250120,171800,153832590,9300,9300,9300,9300,0
|
|
20250120,171700,153832590,9300,9300,9300,9300,0
|
|
20250120,171600,153832590,9300,9300,9300,9300,0
|
|
20250120,171500,153832590,9300,9300,9300,9300,0
|
|
20250120,171400,153832590,9300,9300,9300,9300,0
|
|
20250120,171300,153832590,9300,9300,9300,9300,0
|
|
20250120,171200,153832590,9300,9300,9300,9300,0
|
|
20250120,171100,153832590,9300,9300,9300,9300,0
|
|
20250120,171000,153832590,9300,9300,9300,9300,0
|
|
20250120,170900,153832590,9300,9300,9300,9300,0
|
|
20250120,170800,153832590,9300,9300,9300,9300,0
|
|
20250120,170700,153832590,9300,9300,9300,9300,0
|
|
20250120,170600,153832590,9300,9300,9300,9300,0
|
|
20250120,170500,153832590,9300,9300,9300,9300,0
|
|
20250120,170400,153832590,9300,9300,9300,9300,0
|
|
20250120,170300,153832590,9300,9300,9300,9300,0
|
|
20250120,170200,153832590,9300,9300,9300,9300,0
|
|
20250120,170100,153832590,9300,9300,9300,9300,194
|
|
20250120,170000,153832590,9300,9300,9300,9300,0
|
|
20250120,165900,153832590,9300,9300,9300,9300,0
|
|
20250120,165800,153832590,9300,9300,9300,9300,0
|
|
20250120,165700,153832590,9300,9300,9300,9300,0
|
|
20250120,165600,153832590,9300,9300,9300,9300,0
|
|
20250120,165500,153832590,9300,9300,9300,9300,0
|
|
20250120,165400,153832590,9300,9300,9300,9300,0
|
|
20250120,165300,153832590,9300,9300,9300,9300,0
|
|
20250120,165200,153832590,9300,9300,9300,9300,0
|
|
20250120,165100,153832590,9300,9300,9300,9300,0
|
|
20250120,165000,153832590,9300,9300,9300,9300,0
|
|
20250120,164900,153832590,9300,9300,9300,9300,0
|
|
20250120,164800,153832590,9300,9300,9300,9300,0
|
|
20250120,164700,153832590,9300,9300,9300,9300,0
|
|
20250120,164600,153832590,9300,9300,9300,9300,0
|
|
20250120,164500,153832590,9300,9300,9300,9300,0
|
|
20250120,164400,153832590,9300,9300,9300,9300,0
|
|
20250120,164300,153832590,9300,9300,9300,9300,0
|
|
20250120,164200,153832590,9300,9300,9300,9300,0
|
|
20250120,164100,153832590,9300,9300,9300,9300,0
|
|
20250120,164000,153832590,9300,9300,9300,9300,0
|
|
20250120,163900,153832590,9300,9300,9300,9300,0
|
|
20250120,163800,153832590,9300,9300,9300,9300,0
|
|
20250120,163700,153832590,9300,9300,9300,9300,0
|
|
20250120,163600,153832590,9300,9300,9300,9300,0
|
|
20250120,163500,153832590,9300,9300,9300,9300,0
|
|
20250120,163400,153832590,9300,9300,9300,9300,0
|
|
20250120,163300,153832590,9300,9300,9300,9300,0
|
|
20250120,163200,153832590,9300,9300,9300,9300,0
|
|
20250120,163100,153832590,9300,9300,9300,9300,194
|
|
20250120,163000,153832590,9300,9300,9300,9300,0
|
|
20250120,162900,153832590,9300,9300,9300,9300,0
|
|
20250120,162800,153832590,9300,9300,9300,9300,0
|
|
20250120,162700,153832590,9300,9300,9300,9300,0
|
|
20250120,162600,153832590,9300,9300,9300,9300,0
|
|
20250120,162500,153832590,9300,9300,9300,9300,0
|
|
20250120,162400,153832590,9300,9300,9300,9300,0
|
|
20250120,162300,153832590,9300,9300,9300,9300,0
|
|
20250120,162200,153832590,9300,9300,9300,9300,0
|
|
20250120,162100,153832590,9300,9300,9300,9300,0
|
|
20250120,162000,153832590,9300,9300,9300,9300,0
|
|
20250120,161900,153832590,9300,9300,9300,9300,0
|
|
20250120,161800,153832590,9300,9300,9300,9300,0
|
|
20250120,161700,153832590,9300,9300,9300,9300,0
|
|
20250120,161600,153832590,9300,9300,9300,9300,0
|
|
20250120,161500,153832590,9300,9300,9300,9300,0
|
|
20250120,161400,153832590,9300,9300,9300,9300,0
|
|
20250120,161300,153832590,9300,9300,9300,9300,0
|
|
20250120,161200,153832590,9300,9300,9300,9300,0
|
|
20250120,161100,153832590,9300,9300,9300,9300,0
|
|
20250120,161000,153832590,9300,9300,9300,9300,0
|
|
20250120,160900,153832590,9300,9300,9300,9300,0
|
|
20250120,160800,153832590,9300,9300,9300,9300,0
|
|
20250120,160700,153832590,9300,9300,9300,9300,0
|
|
20250120,160600,153832590,9300,9300,9300,9300,0
|
|
20250120,160500,153832590,9300,9300,9300,9300,0
|
|
20250120,160400,153832590,9300,9300,9300,9300,0
|
|
20250120,160300,153832590,9300,9300,9300,9300,0
|
|
20250120,160200,153832590,9300,9300,9300,9300,0
|
|
20250120,160100,153832590,9300,9300,9300,9300,194
|
|
20250120,160000,153832590,9300,9300,9300,9300,0
|
|
20250120,155900,153832590,9300,9300,9300,9300,0
|
|
20250120,155800,153832590,9300,9300,9300,9300,0
|
|
20250120,155700,153832590,9300,9300,9300,9300,0
|
|
20250120,155600,153832590,9300,9300,9300,9300,0
|
|
20250120,155500,153832590,9300,9300,9300,9300,0
|
|
20250120,155400,153832590,9300,9300,9300,9300,0
|
|
20250120,155300,153832590,9300,9300,9300,9300,0
|
|
20250120,155200,153832590,9300,9300,9300,9300,0
|
|
20250120,155100,153832590,9300,9300,9300,9300,0
|
|
20250120,155000,153832590,9300,9300,9300,9300,0
|
|
20250120,154900,153832590,9300,9300,9300,9300,0
|
|
20250120,154800,153832590,9300,9300,9300,9300,0
|
|
20250120,154700,153832590,9300,9300,9300,9300,0
|
|
20250120,154600,153832590,9300,9300,9300,9300,0
|
|
20250120,154500,153832590,9300,9300,9300,9300,0
|
|
20250120,154400,153832590,9300,9300,9300,9300,0
|
|
20250120,154300,153832590,9300,9300,9300,9300,0
|
|
20250120,154200,153832590,9300,9300,9300,9300,0
|
|
20250120,154100,153832590,9300,9300,9300,9300,0
|
|
20250120,154000,153832590,9300,9300,9300,9300,0
|
|
20250120,153900,153832590,9300,9300,9300,9300,0
|
|
20250120,153800,153832590,9300,9300,9300,9300,0
|
|
20250120,153700,153832590,9300,9300,9300,9300,0
|
|
20250120,153600,153832590,9300,9300,9300,9300,0
|
|
20250120,153500,153832590,9300,9300,9300,9300,0
|
|
20250120,153400,153832590,9300,9300,9300,9300,0
|
|
20250120,153300,153832590,9300,9300,9300,9300,0
|
|
20250120,153200,153832590,9300,9300,9300,9300,0
|
|
20250120,153100,153832590,9300,9300,9300,9300,194
|
|
20250120,153000,153832590,9300,9300,9300,9300,194
|
|
20250120,152900,152028390,9300,9300,9300,9300,0
|
|
20250120,152800,152028390,9300,9300,9300,9300,0
|
|
20250120,152700,152028390,9300,9300,9300,9300,0
|
|
20250120,152600,152028390,9300,9300,9300,9300,0
|
|
20250120,152500,152028390,9300,9300,9300,9300,0
|
|
20250120,152400,152028390,9300,9300,9300,9300,0
|
|
20250120,152300,152028390,9300,9300,9300,9300,0
|
|
20250120,152200,152028390,9300,9300,9300,9300,0
|
|
20250120,152100,152028390,9300,9300,9300,9300,0
|
|
20250120,152000,152028390,9300,9300,9300,9300,0
|
|
20250120,151900,152028390,9300,9300,9300,9300,3
|
|
20250120,151800,152000490,9300,9300,9300,9300,45
|
|
20250120,151700,151581990,9290,9290,9290,9290,2
|
|
20250120,151600,151563410,9290,9260,9290,9260,33
|
|
20250120,151500,151256900,9250,9250,9250,9250,17
|
|
20250120,151400,151099650,9240,9240,9240,9240,0
|
|
20250120,151300,151099650,9240,9240,9240,9240,13
|
|
20250120,151200,150979530,9240,9250,9250,9240,36
|
|
20250120,151100,150646860,9250,9270,9270,9250,42
|
|
20250120,151000,150258340,9270,9270,9270,9270,1
|
|
20250120,150900,150249070,9270,9270,9270,9270,30
|
|
20250120,150800,149970970,9250,9250,9250,9250,0
|
|
20250120,150700,149970970,9250,9250,9250,9250,0
|
|
20250120,150600,149970970,9250,9250,9250,9250,24
|
|
20250120,150500,149748970,9300,9300,9300,9300,0
|
|
20250120,150400,149748970,9300,9300,9300,9300,0
|
|
20250120,150300,149748970,9300,9300,9300,9300,0
|
|
20250120,150200,149748970,9300,9300,9300,9300,0
|
|
20250120,150100,149748970,9300,9300,9300,9300,0
|
|
20250120,150000,149748970,9300,9300,9300,9300,5
|
|
20250120,145900,149702470,9300,9300,9300,9300,0
|
|
20250120,145800,149702470,9300,9300,9300,9300,0
|
|
20250120,145700,149702470,9300,9300,9300,9300,0
|
|
20250120,145600,149702470,9300,9300,9300,9300,0
|
|
20250120,145500,149702470,9300,9300,9300,9300,0
|
|
20250120,145400,149702470,9300,9300,9300,9300,0
|
|
20250120,145300,149702470,9300,9300,9300,9300,0
|
|
20250120,145200,149702470,9300,9300,9300,9300,1
|
|
20250120,145100,149693170,9300,9290,9300,9290,2
|
|
20250120,145000,149674580,9250,9250,9250,9250,0
|
|
20250120,144900,149674580,9250,9250,9250,9250,5
|
|
20250120,144800,149628330,9300,9300,9300,9300,0
|
|
20250120,144700,149628330,9300,9300,9300,9300,0
|
|
20250120,144600,149628330,9300,9300,9300,9300,0
|
|
20250120,144500,149628330,9300,9300,9300,9300,0
|
|
20250120,144400,149628330,9300,9300,9300,9300,0
|
|
20250120,144300,149628330,9300,9300,9300,9300,1
|
|
20250120,144200,149619030,9300,9300,9300,9300,0
|
|
20250120,144100,149619030,9300,9300,9300,9300,0
|
|
20250120,144000,149619030,9300,9300,9300,9300,0
|
|
20250120,143900,149619030,9300,9300,9300,9300,0
|
|
20250120,143800,149619030,9300,9300,9300,9300,0
|
|
20250120,143700,149619030,9300,9300,9300,9300,0
|
|
20250120,143600,149619030,9300,9300,9300,9300,0
|
|
20250120,143500,149619030,9300,9300,9300,9300,1
|
|
20250120,143400,149609730,9300,9300,9300,9300,0
|
|
20250120,143300,149609730,9300,9300,9300,9300,20
|
|
20250120,143200,149423730,9300,9300,9300,9300,6
|
|
20250120,143100,149367930,9300,9300,9300,9300,2
|
|
20250120,143000,149349330,9300,9300,9300,9300,0
|
|
20250120,142900,149349330,9300,9300,9300,9300,0
|
|
20250120,142800,149349330,9300,9300,9300,9300,1
|
|
20250120,142700,149340030,9300,9300,9300,9300,2
|
|
20250120,142600,149321430,9250,9250,9250,9250,1
|
|
20250120,142500,149312180,9250,9250,9250,9250,0
|
|
20250120,142400,149312180,9250,9250,9250,9250,0
|
|
20250120,142300,149312180,9250,9250,9250,9250,0
|
|
20250120,142200,149312180,9250,9250,9250,9250,9
|
|
20250120,142100,149228930,9250,9250,9250,9250,0
|
|
20250120,142000,149228930,9250,9250,9250,9250,0
|
|
20250120,141900,149228930,9250,9250,9250,9250,0
|
|
20250120,141800,149228930,9250,9250,9250,9250,0
|
|
20250120,141700,149228930,9250,9250,9250,9250,0
|
|
20250120,141600,149228930,9250,9250,9250,9250,1
|
|
20250120,141500,149219680,9330,9330,9330,9330,0
|
|
20250120,141400,149219680,9330,9330,9330,9330,0
|
|
20250120,141300,149219680,9330,9330,9330,9330,0
|
|
20250120,141200,149219680,9330,9320,9340,9320,1004
|
|
20250120,141100,139852340,9240,9290,9290,9240,140
|
|
20250120,141000,138557960,9290,9290,9290,9290,0
|
|
20250120,140900,138557960,9290,9290,9290,9290,0
|
|
20250120,140800,138557960,9290,9290,9290,9290,2
|
|
20250120,140700,138539380,9290,9290,9290,9290,0
|
|
20250120,140600,138539380,9290,9300,9300,9290,28
|
|
20250120,140500,138279000,9340,9340,9340,9340,42
|
|
20250120,140400,137886720,9390,9390,9390,9390,30
|
|
20250120,140300,137605020,9400,9400,9400,9400,0
|
|
20250120,140200,137605020,9400,9400,9400,9400,0
|
|
20250120,140100,137605020,9400,9400,9400,9400,0
|
|
20250120,140000,137605020,9400,9400,9400,9400,0
|
|
20250120,135900,137605020,9400,9400,9400,9400,1
|
|
20250120,135800,137595620,9340,9340,9340,9340,0
|
|
20250120,135700,137595620,9340,9340,9340,9340,3
|
|
20250120,135600,137567600,9340,9340,9340,9340,0
|
|
20250120,135500,137567600,9340,9340,9340,9340,0
|
|
20250120,135400,137567600,9340,9340,9340,9340,37
|
|
20250120,135300,137222020,9360,9320,9360,9320,193
|
|
20250120,135200,135419720,9300,9300,9300,9300,0
|
|
20250120,135100,135419720,9300,9300,9300,9300,6
|
|
20250120,135000,135363920,9340,9340,9340,9340,0
|
|
20250120,134900,135363920,9340,9340,9340,9340,0
|
|
20250120,134800,135363920,9340,9330,9340,9330,5
|
|
20250120,134700,135317240,9340,9340,9340,9340,0
|
|
20250120,134600,135317240,9340,9340,9340,9340,0
|
|
20250120,134500,135317240,9340,9340,9340,9340,0
|
|
20250120,134400,135317240,9340,9340,9340,9340,0
|
|
20250120,134300,135317240,9340,9340,9340,9340,0
|
|
20250120,134200,135317240,9340,9280,9340,9280,27
|
|
20250120,134100,135066120,9280,9280,9280,9280,111
|
|
20250120,134000,134036040,9280,9270,9280,9270,2
|
|
20250120,133900,134017490,9240,9240,9240,9240,0
|
|
20250120,133800,134017490,9240,9240,9240,9240,0
|
|
20250120,133700,134017490,9240,9240,9240,9240,0
|
|
20250120,133600,134017490,9240,9240,9240,9240,0
|
|
20250120,133500,134017490,9240,9240,9240,9240,0
|
|
20250120,133400,134017490,9240,9240,9240,9240,0
|
|
20250120,133300,134017490,9240,9240,9240,9240,0
|
|
20250120,133200,134017490,9240,9240,9240,9240,0
|
|
20250120,133100,134017490,9240,9240,9240,9240,0
|
|
20250120,133000,134017490,9240,9240,9240,9240,0
|
|
20250120,132900,134017490,9240,9240,9240,9240,0
|
|
20250120,132800,134017490,9240,9240,9240,9240,2
|
|
20250120,132700,133999010,9280,9280,9280,9280,0
|
|
20250120,132600,133999010,9280,9280,9280,9280,0
|
|
20250120,132500,133999010,9280,9280,9280,9280,3
|
|
20250120,132400,133971170,9240,9240,9240,9240,0
|
|
20250120,132300,133971170,9240,9240,9240,9240,1
|
|
20250120,132200,133961930,9240,9240,9240,9240,0
|
|
20250120,132100,133961930,9240,9240,9240,9240,0
|
|
20250120,132000,133961930,9240,9240,9240,9240,0
|
|
20250120,131900,133961930,9240,9240,9240,9240,0
|
|
20250120,131800,133961930,9240,9240,9240,9240,8
|
|
20250120,131700,133888010,9240,9240,9240,9240,0
|
|
20250120,131600,133888010,9240,9240,9240,9240,0
|
|
20250120,131500,133888010,9240,9240,9240,9240,0
|
|
20250120,131400,133888010,9240,9240,9240,9240,92
|
|
20250120,131300,133037930,9240,9240,9240,9240,0
|
|
20250120,131200,133037930,9240,9240,9240,9240,0
|
|
20250120,131100,133037930,9240,9240,9240,9240,0
|
|
20250120,131000,133037930,9240,9240,9240,9240,0
|
|
20250120,130900,133037930,9240,9240,9240,9240,0
|
|
20250120,130800,133037930,9240,9240,9240,9240,0
|
|
20250120,130700,133037930,9240,9240,9240,9240,94
|
|
20250120,130600,132169370,9240,9240,9240,9240,3
|
|
20250120,130500,132141650,9240,9240,9240,9240,0
|
|
20250120,130400,132141650,9240,9240,9240,9240,3
|
|
20250120,130300,132113930,9220,9220,9220,9220,17
|
|
20250120,130200,131957190,9220,9220,9220,9220,0
|
|
20250120,130100,131957190,9220,9220,9220,9220,0
|
|
20250120,130000,131957190,9220,9220,9220,9220,0
|
|
20250120,125900,131957190,9220,9220,9220,9220,0
|
|
20250120,125800,131957190,9220,9220,9220,9220,0
|
|
20250120,125700,131957190,9220,9220,9220,9220,0
|
|
20250120,125600,131957190,9220,9220,9220,9220,0
|
|
20250120,125500,131957190,9220,9220,9220,9220,3
|
|
20250120,125400,131929530,9240,9240,9240,9240,0
|
|
20250120,125300,131929530,9240,9240,9240,9240,0
|
|
20250120,125200,131929530,9240,9240,9240,9240,0
|
|
20250120,125100,131929530,9240,9240,9240,9240,0
|
|
20250120,125000,131929530,9240,9240,9240,9240,0
|
|
20250120,124900,131929530,9240,9240,9240,9240,0
|
|
20250120,124800,131929530,9240,9240,9240,9240,0
|
|
20250120,124700,131929530,9240,9240,9240,9240,2
|
|
20250120,124600,131911050,9240,9240,9240,9240,0
|
|
20250120,124500,131911050,9240,9240,9240,9240,3
|
|
20250120,124400,131883330,9190,9190,9190,9190,0
|
|
20250120,124300,131883330,9190,9190,9190,9190,0
|
|
20250120,124200,131883330,9190,9210,9210,9190,19
|
|
20250120,124100,131708520,9240,9240,9240,9240,0
|
|
20250120,124000,131708520,9240,9240,9240,9240,0
|
|
20250120,123900,131708520,9240,9240,9240,9240,0
|
|
20250120,123800,131708520,9240,9240,9240,9240,1
|
|
20250120,123700,131699280,9240,9240,9240,9240,0
|
|
20250120,123600,131699280,9240,9240,9240,9240,0
|
|
20250120,123500,131699280,9240,9240,9240,9240,4
|
|
20250120,123400,131662320,9240,9240,9240,9240,5
|
|
20250120,123300,131616120,9240,9240,9240,9240,1
|
|
20250120,123200,131606880,9260,9260,9260,9260,0
|
|
20250120,123100,131606880,9260,9260,9260,9260,5
|
|
20250120,123000,131560580,9260,9260,9260,9260,0
|
|
20250120,122900,131560580,9260,9260,9260,9260,0
|
|
20250120,122800,131560580,9260,9260,9260,9260,0
|
|
20250120,122700,131560580,9260,9260,9260,9260,0
|
|
20250120,122600,131560580,9260,9260,9260,9260,0
|
|
20250120,122500,131560580,9260,9260,9260,9260,0
|
|
20250120,122400,131560580,9260,9260,9260,9260,2
|
|
20250120,122300,131542060,9260,9260,9260,9260,6
|
|
20250120,122200,131486500,9260,9260,9260,9260,0
|
|
20250120,122100,131486500,9260,9260,9260,9260,0
|
|
20250120,122000,131486500,9260,9260,9260,9260,3
|
|
20250120,121900,131458720,9260,9260,9260,9260,0
|
|
20250120,121800,131458720,9260,9260,9260,9260,0
|
|
20250120,121700,131458720,9260,9260,9260,9260,0
|
|
20250120,121600,131458720,9260,9250,9260,9250,10
|
|
20250120,121500,131366210,9170,9170,9170,9170,0
|
|
20250120,121400,131366210,9170,9250,9260,9170,241
|
|
20250120,121300,129137260,9250,9250,9250,9250,0
|
|
20250120,121200,129137260,9250,9250,9250,9250,281
|
|
20250120,121100,126538010,9250,9250,9250,9250,2
|
|
20250120,121000,126519510,9170,9230,9230,9170,646
|
|
20250120,120900,120579190,9220,9220,9220,9220,0
|
|
20250120,120800,120579190,9220,9220,9220,9220,0
|
|
20250120,120700,120579190,9220,9220,9220,9220,0
|
|
20250120,120600,120579190,9220,9220,9220,9220,0
|
|
20250120,120500,120579190,9220,9220,9220,9220,91
|
|
20250120,120400,119740170,9220,9220,9220,9220,0
|
|
20250120,120300,119740170,9220,9220,9220,9220,0
|
|
20250120,120200,119740170,9220,9220,9220,9220,0
|
|
20250120,120100,119740170,9220,9220,9220,9220,50
|
|
20250120,120000,119279170,9220,9220,9220,9220,0
|
|
20250120,115900,119279170,9220,9220,9220,9220,0
|
|
20250120,115800,119279170,9220,9220,9220,9220,0
|
|
20250120,115700,119279170,9220,9220,9220,9220,1
|
|
20250120,115600,119269950,9220,9220,9220,9220,2
|
|
20250120,115500,119251510,9220,9220,9220,9220,0
|
|
20250120,115400,119251510,9220,9220,9220,9220,0
|
|
20250120,115300,119251510,9220,9220,9220,9220,5
|
|
20250120,115200,119205410,9220,9220,9220,9220,0
|
|
20250120,115100,119205410,9220,9220,9220,9220,2
|
|
20250120,115000,119186970,9260,9260,9260,9260,0
|
|
20250120,114900,119186970,9260,9260,9260,9260,0
|
|
20250120,114800,119186970,9260,9260,9260,9260,0
|
|
20250120,114700,119186970,9260,9260,9260,9260,0
|
|
20250120,114600,119186970,9260,9260,9260,9260,0
|
|
20250120,114500,119186970,9260,9260,9260,9260,0
|
|
20250120,114400,119186970,9260,9260,9260,9260,0
|
|
20250120,114300,119186970,9260,9260,9260,9260,0
|
|
20250120,114200,119186970,9260,9260,9260,9260,0
|
|
20250120,114100,119186970,9260,9260,9260,9260,0
|
|
20250120,114000,119186970,9260,9230,9260,9230,5
|
|
20250120,113900,119140790,9220,9220,9220,9220,0
|
|
20250120,113800,119140790,9220,9220,9220,9220,0
|
|
20250120,113700,119140790,9220,9220,9220,9220,0
|
|
20250120,113600,119140790,9220,9220,9220,9220,0
|
|
20250120,113500,119140790,9220,9220,9220,9220,0
|
|
20250120,113400,119140790,9220,9220,9220,9220,0
|
|
20250120,113300,119140790,9220,9220,9220,9220,0
|
|
20250120,113200,119140790,9220,9220,9220,9220,0
|
|
20250120,113100,119140790,9220,9220,9220,9220,1
|
|
20250120,113000,119131570,9220,9220,9220,9220,0
|
|
20250120,112900,119131570,9220,9220,9220,9220,0
|
|
20250120,112800,119131570,9220,9220,9220,9220,0
|
|
20250120,112700,119131570,9220,9220,9220,9220,0
|
|
20250120,112600,119131570,9220,9220,9220,9220,0
|
|
20250120,112500,119131570,9220,9220,9220,9220,0
|
|
20250120,112400,119131570,9220,9220,9220,9220,0
|
|
20250120,112300,119131570,9220,9220,9220,9220,0
|
|
20250120,112200,119131570,9220,9220,9220,9220,0
|
|
20250120,112100,119131570,9220,9220,9220,9220,0
|
|
20250120,112000,119131570,9220,9220,9220,9220,1
|
|
20250120,111900,119122350,9220,9220,9220,9220,0
|
|
20250120,111800,119122350,9220,9220,9220,9220,0
|
|
20250120,111700,119122350,9220,9220,9220,9220,2
|
|
20250120,111600,119103910,9220,9220,9220,9220,0
|
|
20250120,111500,119103910,9220,9220,9220,9220,8
|
|
20250120,111400,119030150,9260,9260,9260,9260,0
|
|
20250120,111300,119030150,9260,9260,9260,9260,3
|
|
20250120,111200,119002370,9220,9220,9220,9220,0
|
|
20250120,111100,119002370,9220,9220,9220,9220,70
|
|
20250120,111000,118356970,9220,9230,9230,9220,209
|
|
20250120,110900,116429640,9230,9250,9250,9230,326
|
|
20250120,110800,113414540,9250,9240,9250,9240,36
|
|
20250120,110700,113081880,9240,9240,9240,9240,0
|
|
20250120,110600,113081880,9240,9240,9240,9240,50
|
|
20250120,110500,112619880,9240,9230,9240,9230,120
|
|
20250120,110400,111511480,9220,9220,9220,9220,2
|
|
20250120,110300,111493040,9220,9220,9220,9220,20
|
|
20250120,110200,111308640,9220,9220,9220,9220,34
|
|
20250120,110100,110995160,9220,9220,9220,9220,101
|
|
20250120,110000,110063940,9220,9220,9220,9220,0
|
|
20250120,105900,110063940,9220,9220,9220,9220,0
|
|
20250120,105800,110063940,9220,9220,9220,9220,0
|
|
20250120,105700,110063940,9220,9220,9220,9220,0
|
|
20250120,105600,110063940,9220,9220,9220,9220,0
|
|
20250120,105500,110063940,9220,9220,9220,9220,0
|
|
20250120,105400,110063940,9220,9220,9220,9220,0
|
|
20250120,105300,110063940,9220,9220,9220,9220,3
|
|
20250120,105200,110036280,9220,9210,9220,9210,200
|
|
20250120,105100,108194160,9210,9190,9210,9190,50
|
|
20250120,105000,107734370,9210,9210,9210,9210,0
|
|
20250120,104900,107734370,9210,9210,9210,9210,0
|
|
20250120,104800,107734370,9210,9210,9210,9210,0
|
|
20250120,104700,107734370,9210,9210,9210,9210,0
|
|
20250120,104600,107734370,9210,9210,9210,9210,1
|
|
20250120,104500,107725160,9150,9150,9150,9150,0
|
|
20250120,104400,107725160,9150,9150,9150,9150,0
|
|
20250120,104300,107725160,9150,9150,9150,9150,0
|
|
20250120,104200,107725160,9150,9170,9170,9150,251
|
|
20250120,104100,105425950,9180,9180,9180,9180,0
|
|
20250120,104000,105425950,9180,9190,9190,9180,88
|
|
20250120,103900,104617320,9200,9200,9210,9200,7
|
|
20250120,103800,104552910,9190,9220,9220,9190,168
|
|
20250120,103700,103007290,9220,9220,9220,9220,1
|
|
20250120,103600,102998070,9220,9260,9260,9220,285
|
|
20250120,103500,100363700,9280,9280,9280,9280,0
|
|
20250120,103400,100363700,9280,9280,9280,9280,1
|
|
20250120,103300,100354420,9300,9290,9300,9290,19
|
|
20250120,103200,100177730,9280,9280,9280,9280,0
|
|
20250120,103100,100177730,9280,9280,9280,9270,256
|
|
20250120,103000,97804090,9290,9390,9390,9260,181
|
|
20250120,102900,96119870,9350,9500,9500,9350,617
|
|
20250120,102800,90299170,9500,9520,9570,9500,473
|
|
20250120,102700,85795040,9570,9760,9770,9570,804
|
|
20250120,102600,78010810,9760,9320,9870,9320,2920
|
|
20250120,102500,49737330,9310,9220,9310,9220,1780
|
|
20250120,102400,33261190,9210,9210,9210,9210,0
|
|
20250120,102300,33261190,9210,9210,9210,9200,73
|
|
20250120,102200,32588990,9210,9210,9210,9210,101
|
|
20250120,102100,31658780,9230,9230,9230,9230,0
|
|
20250120,102000,31658780,9230,9230,9230,9230,1
|
|
20250120,101900,31649550,9200,9200,9200,9200,0
|
|
20250120,101800,31649550,9200,9200,9200,9200,191
|
|
20250120,101700,29892350,9200,9200,9200,9200,5
|
|
20250120,101600,29846350,9190,9190,9190,9190,0
|
|
20250120,101500,29846350,9190,9190,9190,9190,0
|
|
20250120,101400,29846350,9190,9190,9190,9190,0
|
|
20250120,101300,29846350,9190,9190,9190,9190,5
|
|
20250120,101200,29800400,9200,9200,9200,9200,0
|
|
20250120,101100,29800400,9200,9200,9200,9200,0
|
|
20250120,101000,29800400,9200,9200,9200,9200,0
|
|
20250120,100900,29800400,9200,9200,9200,9200,0
|
|
20250120,100800,29800400,9200,9200,9200,9200,0
|
|
20250120,100700,29800400,9200,9220,9220,9200,14
|
|
20250120,100600,29671460,9220,9170,9220,9170,16
|
|
20250120,100500,29524240,9200,9200,9200,9200,0
|
|
20250120,100400,29524240,9200,9200,9200,9200,0
|
|
20250120,100300,29524240,9200,9200,9200,9200,0
|
|
20250120,100200,29524240,9200,9200,9200,9200,0
|
|
20250120,100100,29524240,9200,9190,9200,9190,38
|
|
20250120,100000,29174870,9220,9220,9220,9220,0
|
|
20250120,095900,29174870,9220,9220,9220,9220,0
|
|
20250120,095800,29174870,9220,9220,9220,9220,0
|
|
20250120,095700,29174870,9220,9220,9220,9220,1
|
|
20250120,095600,29165650,9220,9220,9220,9220,6
|
|
20250120,095500,29110330,9220,9220,9220,9220,24
|
|
20250120,095400,28889050,9220,9230,9230,9220,6
|
|
20250120,095300,28833720,9230,9230,9230,9230,0
|
|
20250120,095200,28833720,9230,9230,9230,9230,6
|
|
20250120,095100,28778340,9230,9230,9230,9230,1
|
|
20250120,095000,28769110,9170,9170,9170,9170,0
|
|
20250120,094900,28769110,9170,9170,9170,9170,105
|
|
20250120,094800,27806260,9170,9180,9180,9170,25
|
|
20250120,094700,27576870,9180,9180,9180,9180,0
|
|
20250120,094600,27576870,9180,9180,9180,9180,0
|
|
20250120,094500,27576870,9180,9180,9180,9180,41
|
|
20250120,094400,27200490,9180,9180,9180,9180,0
|
|
20250120,094300,27200490,9180,9180,9180,9180,0
|
|
20250120,094200,27200490,9180,9190,9190,9180,69
|
|
20250120,094100,26567060,9190,9210,9210,9190,443
|
|
20250120,094000,22489940,9240,9240,9240,9240,1
|
|
20250120,093900,22480700,9250,9260,9260,9250,162
|
|
20250120,093800,20980590,9260,9270,9270,9260,2
|
|
20250120,093700,20962060,9260,9260,9260,9260,0
|
|
20250120,093600,20962060,9260,9260,9260,9260,0
|
|
20250120,093500,20962060,9260,9270,9270,9260,26
|
|
20250120,093400,20721250,9270,9280,9280,9270,110
|
|
20250120,093300,19701250,9290,9290,9290,9290,30
|
|
20250120,093200,19422550,9320,9320,9320,9320,5
|
|
20250120,093100,19375950,9300,9300,9300,9300,30
|
|
20250120,093000,19096950,9280,9280,9280,9280,2
|
|
20250120,092900,19078390,9280,9280,9280,9270,305
|
|
20250120,092800,16249950,9310,9310,9310,9310,100
|
|
20250120,092700,15318950,9310,9310,9310,9310,1
|
|
20250120,092600,15309640,9290,9290,9290,9290,1
|
|
20250120,092500,15300350,9290,9290,9290,9290,107
|
|
20250120,092400,14306320,9290,9290,9290,9270,39
|
|
20250120,092300,13944710,9290,9270,9290,9270,54
|
|
20250120,092200,13444110,9270,9270,9270,9270,0
|
|
20250120,092100,13444110,9270,9270,9270,9270,0
|
|
20250120,092000,13444110,9270,9270,9270,9270,100
|
|
20250120,091900,12517110,9270,9270,9270,9270,3
|
|
20250120,091800,12489300,9200,9260,9270,9200,34
|
|
20250120,091700,12175060,9270,9270,9270,9270,0
|
|
20250120,091600,12175060,9270,9270,9270,9270,3
|
|
20250120,091500,12147250,9180,9180,9180,9180,100
|
|
20250120,091400,11229250,9180,9180,9180,9180,4
|
|
20250120,091300,11192530,9310,9310,9310,9310,0
|
|
20250120,091200,11192530,9310,9310,9310,9310,0
|
|
20250120,091100,11192530,9310,9310,9310,9310,0
|
|
20250120,091000,11192530,9310,9310,9310,9310,0
|
|
20250120,090900,11192530,9310,9310,9310,9310,1
|
|
20250120,090800,11183220,9180,9180,9180,9180,1
|
|
20250120,090700,11174040,9250,9240,9250,9240,147
|
|
20250120,090600,9814800,9330,9330,9330,9330,1
|
|
20250120,090500,9805470,9170,9300,9300,9100,916
|
|
20250120,090400,1393360,9300,9300,9300,9300,0
|
|
20250120,090300,1393360,9300,9300,9300,9300,0
|
|
20250120,090200,1393360,9300,9300,9300,9300,61
|
|
20250120,090100,826060,9380,9380,9380,9380,0
|
|
20250120,090000,826060,9380,9390,9390,9380,88
|