664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,200100,48275890,9050,9050,9050,9050,29
|
|
20250122,200000,48275890,9050,9050,9050,9050,0
|
|
20250122,195900,48275890,9050,9050,9050,9050,0
|
|
20250122,195800,48275890,9050,9050,9050,9050,0
|
|
20250122,195700,48275890,9050,9050,9050,9050,0
|
|
20250122,195600,48275890,9050,9050,9050,9050,0
|
|
20250122,195500,48275890,9050,9050,9050,9050,0
|
|
20250122,195400,48275890,9050,9050,9050,9050,0
|
|
20250122,195300,48275890,9050,9050,9050,9050,0
|
|
20250122,195200,48275890,9050,9050,9050,9050,0
|
|
20250122,195100,48275890,9050,9050,9050,9050,0
|
|
20250122,195000,48275890,9050,9050,9050,9050,0
|
|
20250122,194900,48275890,9050,9050,9050,9050,0
|
|
20250122,194800,48275890,9050,9050,9050,9050,0
|
|
20250122,194700,48275890,9050,9050,9050,9050,0
|
|
20250122,194600,48275890,9050,9050,9050,9050,0
|
|
20250122,194500,48275890,9050,9050,9050,9050,0
|
|
20250122,194400,48275890,9050,9050,9050,9050,0
|
|
20250122,194300,48275890,9050,9050,9050,9050,0
|
|
20250122,194200,48275890,9050,9050,9050,9050,0
|
|
20250122,194100,48275890,9050,9050,9050,9050,0
|
|
20250122,194000,48275890,9050,9050,9050,9050,0
|
|
20250122,193900,48275890,9050,9050,9050,9050,0
|
|
20250122,193800,48275890,9050,9050,9050,9050,0
|
|
20250122,193700,48275890,9050,9050,9050,9050,0
|
|
20250122,193600,48275890,9050,9050,9050,9050,0
|
|
20250122,193500,48275890,9050,9050,9050,9050,0
|
|
20250122,193400,48275890,9050,9050,9050,9050,0
|
|
20250122,193300,48275890,9050,9050,9050,9050,0
|
|
20250122,193200,48275890,9050,9050,9050,9050,0
|
|
20250122,193100,48275890,9050,9050,9050,9050,29
|
|
20250122,193000,48275890,9050,9050,9050,9050,0
|
|
20250122,192900,48275890,9050,9050,9050,9050,0
|
|
20250122,192800,48275890,9050,9050,9050,9050,0
|
|
20250122,192700,48275890,9050,9050,9050,9050,0
|
|
20250122,192600,48275890,9050,9050,9050,9050,0
|
|
20250122,192500,48275890,9050,9050,9050,9050,0
|
|
20250122,192400,48275890,9050,9050,9050,9050,0
|
|
20250122,192300,48275890,9050,9050,9050,9050,0
|
|
20250122,192200,48275890,9050,9050,9050,9050,0
|
|
20250122,192100,48275890,9050,9050,9050,9050,0
|
|
20250122,192000,48275890,9050,9050,9050,9050,0
|
|
20250122,191900,48275890,9050,9050,9050,9050,0
|
|
20250122,191800,48275890,9050,9050,9050,9050,0
|
|
20250122,191700,48275890,9050,9050,9050,9050,0
|
|
20250122,191600,48275890,9050,9050,9050,9050,0
|
|
20250122,191500,48275890,9050,9050,9050,9050,0
|
|
20250122,191400,48275890,9050,9050,9050,9050,0
|
|
20250122,191300,48275890,9050,9050,9050,9050,0
|
|
20250122,191200,48275890,9050,9050,9050,9050,0
|
|
20250122,191100,48275890,9050,9050,9050,9050,0
|
|
20250122,191000,48275890,9050,9050,9050,9050,0
|
|
20250122,190900,48275890,9050,9050,9050,9050,0
|
|
20250122,190800,48275890,9050,9050,9050,9050,0
|
|
20250122,190700,48275890,9050,9050,9050,9050,0
|
|
20250122,190600,48275890,9050,9050,9050,9050,0
|
|
20250122,190500,48275890,9050,9050,9050,9050,0
|
|
20250122,190400,48275890,9050,9050,9050,9050,0
|
|
20250122,190300,48275890,9050,9050,9050,9050,0
|
|
20250122,190200,48275890,9050,9050,9050,9050,0
|
|
20250122,190100,48275890,9050,9050,9050,9050,29
|
|
20250122,190000,48275890,9050,9050,9050,9050,0
|
|
20250122,185900,48275890,9050,9050,9050,9050,0
|
|
20250122,185800,48275890,9050,9050,9050,9050,0
|
|
20250122,185700,48275890,9050,9050,9050,9050,0
|
|
20250122,185600,48275890,9050,9050,9050,9050,0
|
|
20250122,185500,48275890,9050,9050,9050,9050,0
|
|
20250122,185400,48275890,9050,9050,9050,9050,0
|
|
20250122,185300,48275890,9050,9050,9050,9050,0
|
|
20250122,185200,48275890,9050,9050,9050,9050,0
|
|
20250122,185100,48275890,9050,9050,9050,9050,0
|
|
20250122,185000,48275890,9050,9050,9050,9050,0
|
|
20250122,184900,48275890,9050,9050,9050,9050,0
|
|
20250122,184800,48275890,9050,9050,9050,9050,0
|
|
20250122,184700,48275890,9050,9050,9050,9050,0
|
|
20250122,184600,48275890,9050,9050,9050,9050,0
|
|
20250122,184500,48275890,9050,9050,9050,9050,0
|
|
20250122,184400,48275890,9050,9050,9050,9050,0
|
|
20250122,184300,48275890,9050,9050,9050,9050,0
|
|
20250122,184200,48275890,9050,9050,9050,9050,0
|
|
20250122,184100,48275890,9050,9050,9050,9050,0
|
|
20250122,184000,48275890,9050,9050,9050,9050,0
|
|
20250122,183900,48275890,9050,9050,9050,9050,0
|
|
20250122,183800,48275890,9050,9050,9050,9050,0
|
|
20250122,183700,48275890,9050,9050,9050,9050,0
|
|
20250122,183600,48275890,9050,9050,9050,9050,0
|
|
20250122,183500,48275890,9050,9050,9050,9050,0
|
|
20250122,183400,48275890,9050,9050,9050,9050,0
|
|
20250122,183300,48275890,9050,9050,9050,9050,0
|
|
20250122,183200,48275890,9050,9050,9050,9050,0
|
|
20250122,183100,48275890,9050,9050,9050,9050,29
|
|
20250122,183000,48275890,9050,9050,9050,9050,0
|
|
20250122,182900,48275890,9050,9050,9050,9050,0
|
|
20250122,182800,48275890,9050,9050,9050,9050,0
|
|
20250122,182700,48275890,9050,9050,9050,9050,0
|
|
20250122,182600,48275890,9050,9050,9050,9050,0
|
|
20250122,182500,48275890,9050,9050,9050,9050,0
|
|
20250122,182400,48275890,9050,9050,9050,9050,0
|
|
20250122,182300,48275890,9050,9050,9050,9050,0
|
|
20250122,182200,48275890,9050,9050,9050,9050,0
|
|
20250122,182100,48275890,9050,9050,9050,9050,0
|
|
20250122,182000,48275890,9050,9050,9050,9050,0
|
|
20250122,181900,48275890,9050,9050,9050,9050,0
|
|
20250122,181800,48275890,9050,9050,9050,9050,0
|
|
20250122,181700,48275890,9050,9050,9050,9050,0
|
|
20250122,181600,48275890,9050,9050,9050,9050,0
|
|
20250122,181500,48275890,9050,9050,9050,9050,0
|
|
20250122,181400,48275890,9050,9050,9050,9050,0
|
|
20250122,181300,48275890,9050,9050,9050,9050,0
|
|
20250122,181200,48275890,9050,9050,9050,9050,0
|
|
20250122,181100,48275890,9050,9050,9050,9050,0
|
|
20250122,181000,48275890,9050,9050,9050,9050,0
|
|
20250122,180900,48275890,9050,9050,9050,9050,0
|
|
20250122,180800,48275890,9050,9050,9050,9050,0
|
|
20250122,180700,48275890,9050,9050,9050,9050,0
|
|
20250122,180600,48275890,9050,9050,9050,9050,0
|
|
20250122,180500,48275890,9050,9050,9050,9050,0
|
|
20250122,180400,48275890,9050,9050,9050,9050,0
|
|
20250122,180300,48275890,9050,9050,9050,9050,0
|
|
20250122,180200,48275890,9050,9050,9050,9050,0
|
|
20250122,180100,48275890,9050,9050,9050,9050,29
|
|
20250122,180000,48275890,9050,9050,9050,9050,0
|
|
20250122,175900,48275890,9050,9050,9050,9050,0
|
|
20250122,175800,48275890,9050,9050,9050,9050,0
|
|
20250122,175700,48275890,9050,9050,9050,9050,0
|
|
20250122,175600,48275890,9050,9050,9050,9050,0
|
|
20250122,175500,48275890,9050,9050,9050,9050,0
|
|
20250122,175400,48275890,9050,9050,9050,9050,0
|
|
20250122,175300,48275890,9050,9050,9050,9050,0
|
|
20250122,175200,48275890,9050,9050,9050,9050,0
|
|
20250122,175100,48275890,9050,9050,9050,9050,0
|
|
20250122,175000,48275890,9050,9050,9050,9050,0
|
|
20250122,174900,48275890,9050,9050,9050,9050,0
|
|
20250122,174800,48275890,9050,9050,9050,9050,0
|
|
20250122,174700,48275890,9050,9050,9050,9050,0
|
|
20250122,174600,48275890,9050,9050,9050,9050,0
|
|
20250122,174500,48275890,9050,9050,9050,9050,0
|
|
20250122,174400,48275890,9050,9050,9050,9050,0
|
|
20250122,174300,48275890,9050,9050,9050,9050,0
|
|
20250122,174200,48275890,9050,9050,9050,9050,0
|
|
20250122,174100,48275890,9050,9050,9050,9050,0
|
|
20250122,174000,48275890,9050,9050,9050,9050,0
|
|
20250122,173900,48275890,9050,9050,9050,9050,0
|
|
20250122,173800,48275890,9050,9050,9050,9050,0
|
|
20250122,173700,48275890,9050,9050,9050,9050,0
|
|
20250122,173600,48275890,9050,9050,9050,9050,0
|
|
20250122,173500,48275890,9050,9050,9050,9050,0
|
|
20250122,173400,48275890,9050,9050,9050,9050,0
|
|
20250122,173300,48275890,9050,9050,9050,9050,0
|
|
20250122,173200,48275890,9050,9050,9050,9050,0
|
|
20250122,173100,48275890,9050,9050,9050,9050,29
|
|
20250122,173000,48275890,9050,9050,9050,9050,0
|
|
20250122,172900,48275890,9050,9050,9050,9050,0
|
|
20250122,172800,48275890,9050,9050,9050,9050,0
|
|
20250122,172700,48275890,9050,9050,9050,9050,0
|
|
20250122,172600,48275890,9050,9050,9050,9050,0
|
|
20250122,172500,48275890,9050,9050,9050,9050,0
|
|
20250122,172400,48275890,9050,9050,9050,9050,0
|
|
20250122,172300,48275890,9050,9050,9050,9050,0
|
|
20250122,172200,48275890,9050,9050,9050,9050,0
|
|
20250122,172100,48275890,9050,9050,9050,9050,0
|
|
20250122,172000,48275890,9050,9050,9050,9050,0
|
|
20250122,171900,48275890,9050,9050,9050,9050,0
|
|
20250122,171800,48275890,9050,9050,9050,9050,0
|
|
20250122,171700,48275890,9050,9050,9050,9050,0
|
|
20250122,171600,48275890,9050,9050,9050,9050,0
|
|
20250122,171500,48275890,9050,9050,9050,9050,0
|
|
20250122,171400,48275890,9050,9050,9050,9050,0
|
|
20250122,171300,48275890,9050,9050,9050,9050,0
|
|
20250122,171200,48275890,9050,9050,9050,9050,0
|
|
20250122,171100,48275890,9050,9050,9050,9050,0
|
|
20250122,171000,48275890,9050,9050,9050,9050,0
|
|
20250122,170900,48275890,9050,9050,9050,9050,0
|
|
20250122,170800,48275890,9050,9050,9050,9050,0
|
|
20250122,170700,48275890,9050,9050,9050,9050,0
|
|
20250122,170600,48275890,9050,9050,9050,9050,0
|
|
20250122,170500,48275890,9050,9050,9050,9050,0
|
|
20250122,170400,48275890,9050,9050,9050,9050,0
|
|
20250122,170300,48275890,9050,9050,9050,9050,0
|
|
20250122,170200,48275890,9050,9050,9050,9050,0
|
|
20250122,170100,48275890,9050,9050,9050,9050,29
|
|
20250122,170000,48275890,9050,9050,9050,9050,0
|
|
20250122,165900,48275890,9050,9050,9050,9050,0
|
|
20250122,165800,48275890,9050,9050,9050,9050,0
|
|
20250122,165700,48275890,9050,9050,9050,9050,0
|
|
20250122,165600,48275890,9050,9050,9050,9050,0
|
|
20250122,165500,48275890,9050,9050,9050,9050,0
|
|
20250122,165400,48275890,9050,9050,9050,9050,0
|
|
20250122,165300,48275890,9050,9050,9050,9050,0
|
|
20250122,165200,48275890,9050,9050,9050,9050,0
|
|
20250122,165100,48275890,9050,9050,9050,9050,0
|
|
20250122,165000,48275890,9050,9050,9050,9050,0
|
|
20250122,164900,48275890,9050,9050,9050,9050,0
|
|
20250122,164800,48275890,9050,9050,9050,9050,0
|
|
20250122,164700,48275890,9050,9050,9050,9050,0
|
|
20250122,164600,48275890,9050,9050,9050,9050,0
|
|
20250122,164500,48275890,9050,9050,9050,9050,0
|
|
20250122,164400,48275890,9050,9050,9050,9050,0
|
|
20250122,164300,48275890,9050,9050,9050,9050,0
|
|
20250122,164200,48275890,9050,9050,9050,9050,0
|
|
20250122,164100,48275890,9050,9050,9050,9050,0
|
|
20250122,164000,48275890,9050,9050,9050,9050,0
|
|
20250122,163900,48275890,9050,9050,9050,9050,0
|
|
20250122,163800,48275890,9050,9050,9050,9050,0
|
|
20250122,163700,48275890,9050,9050,9050,9050,0
|
|
20250122,163600,48275890,9050,9050,9050,9050,0
|
|
20250122,163500,48275890,9050,9050,9050,9050,0
|
|
20250122,163400,48275890,9050,9050,9050,9050,0
|
|
20250122,163300,48275890,9050,9050,9050,9050,0
|
|
20250122,163200,48275890,9050,9050,9050,9050,0
|
|
20250122,163100,48275890,9050,9050,9050,9050,29
|
|
20250122,163000,48275890,9050,9050,9050,9050,0
|
|
20250122,162900,48275890,9050,9050,9050,9050,0
|
|
20250122,162800,48275890,9050,9050,9050,9050,0
|
|
20250122,162700,48275890,9050,9050,9050,9050,0
|
|
20250122,162600,48275890,9050,9050,9050,9050,0
|
|
20250122,162500,48275890,9050,9050,9050,9050,0
|
|
20250122,162400,48275890,9050,9050,9050,9050,0
|
|
20250122,162300,48275890,9050,9050,9050,9050,0
|
|
20250122,162200,48275890,9050,9050,9050,9050,0
|
|
20250122,162100,48275890,9050,9050,9050,9050,0
|
|
20250122,162000,48275890,9050,9050,9050,9050,0
|
|
20250122,161900,48275890,9050,9050,9050,9050,0
|
|
20250122,161800,48275890,9050,9050,9050,9050,0
|
|
20250122,161700,48275890,9050,9050,9050,9050,0
|
|
20250122,161600,48275890,9050,9050,9050,9050,0
|
|
20250122,161500,48275890,9050,9050,9050,9050,0
|
|
20250122,161400,48275890,9050,9050,9050,9050,0
|
|
20250122,161300,48275890,9050,9050,9050,9050,0
|
|
20250122,161200,48275890,9050,9050,9050,9050,0
|
|
20250122,161100,48275890,9050,9050,9050,9050,0
|
|
20250122,161000,48275890,9050,9050,9050,9050,0
|
|
20250122,160900,48275890,9050,9050,9050,9050,0
|
|
20250122,160800,48275890,9050,9050,9050,9050,0
|
|
20250122,160700,48275890,9050,9050,9050,9050,0
|
|
20250122,160600,48275890,9050,9050,9050,9050,0
|
|
20250122,160500,48275890,9050,9050,9050,9050,0
|
|
20250122,160400,48275890,9050,9050,9050,9050,0
|
|
20250122,160300,48275890,9050,9050,9050,9050,0
|
|
20250122,160200,48275890,9050,9050,9050,9050,0
|
|
20250122,160100,48275890,9050,9050,9050,9050,29
|
|
20250122,160000,48275890,9050,9050,9050,9050,0
|
|
20250122,155900,48275890,9050,9050,9050,9050,0
|
|
20250122,155800,48275890,9050,9050,9050,9050,0
|
|
20250122,155700,48275890,9050,9050,9050,9050,0
|
|
20250122,155600,48275890,9050,9050,9050,9050,0
|
|
20250122,155500,48275890,9050,9050,9050,9050,0
|
|
20250122,155400,48275890,9050,9050,9050,9050,0
|
|
20250122,155300,48275890,9050,9050,9050,9050,0
|
|
20250122,155200,48275890,9050,9050,9050,9050,0
|
|
20250122,155100,48275890,9050,9050,9050,9050,0
|
|
20250122,155000,48275890,9050,9050,9050,9050,0
|
|
20250122,154900,48275890,9050,9050,9050,9050,0
|
|
20250122,154800,48275890,9050,9050,9050,9050,0
|
|
20250122,154700,48275890,9050,9050,9050,9050,0
|
|
20250122,154600,48275890,9050,9050,9050,9050,0
|
|
20250122,154500,48275890,9050,9050,9050,9050,0
|
|
20250122,154400,48275890,9050,9050,9050,9050,0
|
|
20250122,154300,48275890,9050,9050,9050,9050,0
|
|
20250122,154200,48275890,9050,9050,9050,9050,0
|
|
20250122,154100,48275890,9050,9050,9050,9050,0
|
|
20250122,154000,48275890,9050,9050,9050,9050,0
|
|
20250122,153900,48275890,9050,9050,9050,9050,0
|
|
20250122,153800,48275890,9050,9050,9050,9050,0
|
|
20250122,153700,48275890,9050,9050,9050,9050,0
|
|
20250122,153600,48275890,9050,9050,9050,9050,0
|
|
20250122,153500,48275890,9050,9050,9050,9050,0
|
|
20250122,153400,48275890,9050,9050,9050,9050,0
|
|
20250122,153300,48275890,9050,9050,9050,9050,0
|
|
20250122,153200,48275890,9050,9050,9050,9050,0
|
|
20250122,153100,48275890,9050,9050,9050,9050,29
|
|
20250122,153000,48275890,9050,9050,9050,9050,29
|
|
20250122,152900,48013440,9050,9050,9050,9050,0
|
|
20250122,152800,48013440,9050,9050,9050,9050,0
|
|
20250122,152700,48013440,9050,9050,9050,9050,0
|
|
20250122,152600,48013440,9050,9050,9050,9050,0
|
|
20250122,152500,48013440,9050,9050,9050,9050,0
|
|
20250122,152400,48013440,9050,9050,9050,9050,0
|
|
20250122,152300,48013440,9050,9050,9050,9050,0
|
|
20250122,152200,48013440,9050,9050,9050,9050,0
|
|
20250122,152100,48013440,9050,9050,9050,9050,0
|
|
20250122,152000,48013440,9050,9050,9050,9050,0
|
|
20250122,151900,48013440,9050,9050,9050,9050,0
|
|
20250122,151800,48013440,9050,9050,9050,9050,0
|
|
20250122,151700,48013440,9050,9050,9050,9050,0
|
|
20250122,151600,48013440,9050,9050,9050,9050,0
|
|
20250122,151500,48013440,9050,9050,9050,9050,0
|
|
20250122,151400,48013440,9050,9050,9050,9050,0
|
|
20250122,151300,48013440,9050,9050,9050,9050,0
|
|
20250122,151200,48013440,9050,9050,9050,9050,0
|
|
20250122,151100,48013440,9050,9050,9050,9050,3
|
|
20250122,151000,47986290,9050,9050,9050,9050,0
|
|
20250122,150900,47986290,9050,9050,9050,9050,50
|
|
20250122,150800,47533790,9080,9080,9080,9080,1
|
|
20250122,150700,47524710,9080,9080,9080,9080,0
|
|
20250122,150600,47524710,9080,9080,9080,9080,0
|
|
20250122,150500,47524710,9080,9080,9080,9080,0
|
|
20250122,150400,47524710,9080,9060,9080,9060,14
|
|
20250122,150300,47397850,9060,9060,9060,9060,8
|
|
20250122,150200,47325370,9060,9070,9070,9060,18
|
|
20250122,150100,47162180,9060,9060,9060,9060,72
|
|
20250122,150000,46509860,9060,9060,9060,9060,100
|
|
20250122,145900,45603860,9060,9050,9060,9050,495
|
|
20250122,145800,41119170,9060,9060,9060,9060,55
|
|
20250122,145700,40620870,9060,9060,9060,9060,0
|
|
20250122,145600,40620870,9060,9060,9060,9060,0
|
|
20250122,145500,40620870,9060,9060,9060,9060,0
|
|
20250122,145400,40620870,9060,9060,9060,9060,0
|
|
20250122,145300,40620870,9060,9060,9060,9060,0
|
|
20250122,145200,40620870,9060,9060,9060,9060,0
|
|
20250122,145100,40620870,9060,9060,9060,9060,0
|
|
20250122,145000,40620870,9060,9060,9060,9060,0
|
|
20250122,144900,40620870,9060,9060,9060,9060,0
|
|
20250122,144800,40620870,9060,9060,9060,9060,0
|
|
20250122,144700,40620870,9060,9060,9060,9060,0
|
|
20250122,144600,40620870,9060,9060,9060,9060,0
|
|
20250122,144500,40620870,9060,9060,9060,9060,0
|
|
20250122,144400,40620870,9060,9060,9060,9060,0
|
|
20250122,144300,40620870,9060,9060,9060,9060,0
|
|
20250122,144200,40620870,9060,9060,9060,9060,0
|
|
20250122,144100,40620870,9060,9060,9060,9060,0
|
|
20250122,144000,40620870,9060,9060,9060,9060,0
|
|
20250122,143900,40620870,9060,9060,9060,9060,0
|
|
20250122,143800,40620870,9060,9060,9060,9060,0
|
|
20250122,143700,40620870,9060,9060,9060,9060,1
|
|
20250122,143600,40611810,9060,9060,9060,9060,1
|
|
20250122,143500,40602750,9060,9060,9060,9060,0
|
|
20250122,143400,40602750,9060,9060,9060,9060,0
|
|
20250122,143300,40602750,9060,9060,9060,9060,0
|
|
20250122,143200,40602750,9060,9060,9060,9060,0
|
|
20250122,143100,40602750,9060,9060,9060,9060,0
|
|
20250122,143000,40602750,9060,9060,9060,9060,0
|
|
20250122,142900,40602750,9060,9060,9060,9060,0
|
|
20250122,142800,40602750,9060,9060,9060,9060,0
|
|
20250122,142700,40602750,9060,9060,9060,9060,0
|
|
20250122,142600,40602750,9060,9060,9060,9060,40
|
|
20250122,142500,40240350,9060,9060,9060,9060,0
|
|
20250122,142400,40240350,9060,9060,9060,9060,0
|
|
20250122,142300,40240350,9060,9060,9060,9060,0
|
|
20250122,142200,40240350,9060,9060,9060,9060,0
|
|
20250122,142100,40240350,9060,9060,9060,9060,0
|
|
20250122,142000,40240350,9060,9060,9060,9060,0
|
|
20250122,141900,40240350,9060,9060,9060,9060,0
|
|
20250122,141800,40240350,9060,9060,9060,9060,0
|
|
20250122,141700,40240350,9060,9060,9060,9060,0
|
|
20250122,141600,40240350,9060,9060,9060,9060,0
|
|
20250122,141500,40240350,9060,9060,9060,9060,1
|
|
20250122,141400,40231290,8990,8990,8990,8990,0
|
|
20250122,141300,40231290,8990,9000,9000,8990,5
|
|
20250122,141200,40186330,9060,9060,9060,9060,0
|
|
20250122,141100,40186330,9060,9060,9060,9060,0
|
|
20250122,141000,40186330,9060,9060,9060,9060,0
|
|
20250122,140900,40186330,9060,9060,9060,9060,1
|
|
20250122,140800,40177270,8990,8990,8990,8990,11
|
|
20250122,140700,40078380,9000,9000,9000,9000,0
|
|
20250122,140600,40078380,9000,9000,9000,9000,0
|
|
20250122,140500,40078380,9000,9040,9040,9000,7
|
|
20250122,140400,40015340,9070,9070,9070,9070,0
|
|
20250122,140300,40015340,9070,9070,9070,9070,0
|
|
20250122,140200,40015340,9070,9070,9070,9070,0
|
|
20250122,140100,40015340,9070,9070,9070,9070,0
|
|
20250122,140000,40015340,9070,9070,9070,9070,0
|
|
20250122,135900,40015340,9070,9070,9070,9070,270
|
|
20250122,135800,37566440,9070,9070,9070,9070,0
|
|
20250122,135700,37566440,9070,9070,9070,9070,0
|
|
20250122,135600,37566440,9070,9070,9070,9070,0
|
|
20250122,135500,37566440,9070,9070,9070,9070,0
|
|
20250122,135400,37566440,9070,9070,9070,9070,390
|
|
20250122,135300,34029140,9070,9070,9070,9070,28
|
|
20250122,135200,33775180,9040,9040,9040,9040,0
|
|
20250122,135100,33775180,9040,9040,9040,9040,0
|
|
20250122,135000,33775180,9040,9040,9040,9040,0
|
|
20250122,134900,33775180,9040,9040,9040,9040,3
|
|
20250122,134800,33748060,9040,9040,9040,9040,128
|
|
20250122,134700,32590940,9040,9040,9040,9040,105
|
|
20250122,134600,31641740,9030,9030,9030,9030,0
|
|
20250122,134500,31641740,9030,9030,9030,9030,19
|
|
20250122,134400,31470170,9030,9000,9030,9000,75
|
|
20250122,134300,30795110,9000,9000,9000,9000,0
|
|
20250122,134200,30795110,9000,9000,9000,9000,0
|
|
20250122,134100,30795110,9000,9000,9000,9000,0
|
|
20250122,134000,30795110,9000,9000,9000,9000,0
|
|
20250122,133900,30795110,9000,9000,9000,9000,0
|
|
20250122,133800,30795110,9000,8990,9000,8990,2
|
|
20250122,133700,30777120,8990,9000,9000,8990,27
|
|
20250122,133600,30534130,9020,9020,9020,9020,0
|
|
20250122,133500,30534130,9020,9020,9020,9020,0
|
|
20250122,133400,30534130,9020,9020,9020,9020,0
|
|
20250122,133300,30534130,9020,9020,9020,9020,0
|
|
20250122,133200,30534130,9020,9020,9020,9020,2
|
|
20250122,133100,30516090,9040,9040,9040,9040,0
|
|
20250122,133000,30516090,9040,9040,9040,9040,0
|
|
20250122,132900,30516090,9040,9040,9040,9040,0
|
|
20250122,132800,30516090,9040,9040,9040,9040,0
|
|
20250122,132700,30516090,9040,9040,9040,9040,0
|
|
20250122,132600,30516090,9040,9040,9040,9040,0
|
|
20250122,132500,30516090,9040,9040,9040,9040,0
|
|
20250122,132400,30516090,9040,9040,9040,9040,10
|
|
20250122,132300,30425690,9040,9040,9040,9040,80
|
|
20250122,132200,29702490,9020,9020,9020,9020,0
|
|
20250122,132100,29702490,9020,9020,9020,9020,0
|
|
20250122,132000,29702490,9020,9020,9020,9020,0
|
|
20250122,131900,29702490,9020,9020,9020,9020,1
|
|
20250122,131800,29693470,9020,9020,9020,9020,0
|
|
20250122,131700,29693470,9020,9020,9020,9020,3
|
|
20250122,131600,29666410,9020,9020,9020,9020,7
|
|
20250122,131500,29603270,9000,9000,9000,9000,75
|
|
20250122,131400,28928270,9020,9020,9020,9020,2
|
|
20250122,131300,28910230,9020,9020,9020,9020,20
|
|
20250122,131200,28729830,9020,9020,9020,9020,0
|
|
20250122,131100,28729830,9020,9020,9020,9020,6
|
|
20250122,131000,28675710,9020,9020,9020,9020,0
|
|
20250122,130900,28675710,9020,9020,9020,9020,0
|
|
20250122,130800,28675710,9020,9020,9020,9020,0
|
|
20250122,130700,28675710,9020,9020,9020,9020,0
|
|
20250122,130600,28675710,9020,9020,9020,9020,0
|
|
20250122,130500,28675710,9020,9020,9020,9020,0
|
|
20250122,130400,28675710,9020,9020,9020,9020,0
|
|
20250122,130300,28675710,9020,9020,9020,9020,0
|
|
20250122,130200,28675710,9020,9020,9020,9020,61
|
|
20250122,130100,28125490,9010,9010,9010,9010,0
|
|
20250122,130000,28125490,9010,9010,9010,9010,0
|
|
20250122,125900,28125490,9010,9010,9010,9010,39
|
|
20250122,125800,27774100,8980,8980,8980,8980,0
|
|
20250122,125700,27774100,8980,8980,8980,8980,4
|
|
20250122,125600,27738180,9010,9010,9010,9010,0
|
|
20250122,125500,27738180,9010,9010,9010,9010,0
|
|
20250122,125400,27738180,9010,9010,9010,9010,1
|
|
20250122,125300,27729170,9010,9010,9010,9010,0
|
|
20250122,125200,27729170,9010,9010,9010,9010,0
|
|
20250122,125100,27729170,9010,9010,9010,9010,0
|
|
20250122,125000,27729170,9010,9010,9010,9010,0
|
|
20250122,124900,27729170,9010,9010,9010,9010,0
|
|
20250122,124800,27729170,9010,9010,9010,9010,0
|
|
20250122,124700,27729170,9010,9010,9010,9010,20
|
|
20250122,124600,27548970,8980,8980,8980,8980,0
|
|
20250122,124500,27548970,8980,8980,8980,8980,0
|
|
20250122,124400,27548970,8980,8980,8980,8980,0
|
|
20250122,124300,27548970,8980,8980,8980,8980,0
|
|
20250122,124200,27548970,8980,8980,8980,8980,0
|
|
20250122,124100,27548970,8980,8980,8980,8980,0
|
|
20250122,124000,27548970,8980,8980,8980,8980,0
|
|
20250122,123900,27548970,8980,8980,8980,8980,0
|
|
20250122,123800,27548970,8980,8980,8980,8980,0
|
|
20250122,123700,27548970,8980,8980,8980,8980,0
|
|
20250122,123600,27548970,8980,8980,8980,8980,0
|
|
20250122,123500,27548970,8980,8980,8980,8980,0
|
|
20250122,123400,27548970,8980,8980,8980,8980,0
|
|
20250122,123300,27548970,8980,8980,8980,8980,0
|
|
20250122,123200,27548970,8980,8980,8980,8980,0
|
|
20250122,123100,27548970,8980,9010,9010,8980,14
|
|
20250122,123000,27422980,9010,9010,9010,9010,0
|
|
20250122,122900,27422980,9010,9010,9010,9010,0
|
|
20250122,122800,27422980,9010,9010,9010,9010,0
|
|
20250122,122700,27422980,9010,9010,9010,9010,0
|
|
20250122,122600,27422980,9010,9010,9010,9010,0
|
|
20250122,122500,27422980,9010,9010,9010,9010,0
|
|
20250122,122400,27422980,9010,9010,9010,9010,0
|
|
20250122,122300,27422980,9010,9010,9010,9010,2
|
|
20250122,122200,27404960,8960,8960,8960,8960,0
|
|
20250122,122100,27404960,8960,8960,8960,8960,0
|
|
20250122,122000,27404960,8960,8960,8960,8960,0
|
|
20250122,121900,27404960,8960,8960,8960,8960,0
|
|
20250122,121800,27404960,8960,8960,8960,8960,0
|
|
20250122,121700,27404960,8960,8960,8960,8960,0
|
|
20250122,121600,27404960,8960,8960,8960,8960,0
|
|
20250122,121500,27404960,8960,8960,8960,8960,0
|
|
20250122,121400,27404960,8960,8960,8960,8960,0
|
|
20250122,121300,27404960,8960,8960,8960,8960,0
|
|
20250122,121200,27404960,8960,8960,8960,8960,0
|
|
20250122,121100,27404960,8960,8960,8960,8960,0
|
|
20250122,121000,27404960,8960,8960,8960,8960,0
|
|
20250122,120900,27404960,8960,8960,8960,8960,0
|
|
20250122,120800,27404960,8960,8960,8960,8960,0
|
|
20250122,120700,27404960,8960,8960,8960,8960,0
|
|
20250122,120600,27404960,8960,8960,8960,8960,0
|
|
20250122,120500,27404960,8960,8960,8960,8960,1
|
|
20250122,120400,27396000,8950,8950,8950,8950,0
|
|
20250122,120300,27396000,8950,8950,8950,8950,0
|
|
20250122,120200,27396000,8950,8950,8950,8950,0
|
|
20250122,120100,27396000,8950,8950,8950,8950,0
|
|
20250122,120000,27396000,8950,8950,8950,8950,0
|
|
20250122,115900,27396000,8950,8950,8950,8950,0
|
|
20250122,115800,27396000,8950,8950,8950,8950,2
|
|
20250122,115700,27378100,8940,8940,8940,8940,0
|
|
20250122,115600,27378100,8940,8940,8940,8940,0
|
|
20250122,115500,27378100,8940,8940,8940,8940,0
|
|
20250122,115400,27378100,8940,9000,9000,8940,232
|
|
20250122,115300,25297020,9020,9020,9020,9020,10
|
|
20250122,115200,25206820,9020,9020,9020,9020,0
|
|
20250122,115100,25206820,9020,9020,9020,9020,0
|
|
20250122,115000,25206820,9020,9020,9020,9020,0
|
|
20250122,114900,25206820,9020,9020,9020,9020,0
|
|
20250122,114800,25206820,9020,9020,9020,9020,1
|
|
20250122,114700,25197800,8980,9010,9010,8980,50
|
|
20250122,114600,24748390,9010,9010,9010,9010,0
|
|
20250122,114500,24748390,9010,9010,9010,9010,0
|
|
20250122,114400,24748390,9010,9010,9010,9010,3
|
|
20250122,114300,24721360,9000,9000,9000,9000,0
|
|
20250122,114200,24721360,9000,9000,9000,9000,0
|
|
20250122,114100,24721360,9000,9000,9000,9000,0
|
|
20250122,114000,24721360,9000,9000,9000,9000,0
|
|
20250122,113900,24721360,9000,9000,9000,9000,0
|
|
20250122,113800,24721360,9000,9000,9000,9000,0
|
|
20250122,113700,24721360,9000,9000,9000,9000,0
|
|
20250122,113600,24721360,9000,9000,9000,9000,0
|
|
20250122,113500,24721360,9000,9000,9000,9000,1
|
|
20250122,113400,24712360,9000,9000,9000,9000,0
|
|
20250122,113300,24712360,9000,9000,9000,9000,0
|
|
20250122,113200,24712360,9000,9010,9010,9000,14
|
|
20250122,113100,24586290,9020,9020,9020,9020,0
|
|
20250122,113000,24586290,9020,9020,9020,9020,0
|
|
20250122,112900,24586290,9020,9020,9020,9020,0
|
|
20250122,112800,24586290,9020,9020,9020,9020,0
|
|
20250122,112700,24586290,9020,9020,9020,9020,1
|
|
20250122,112600,24577270,9020,9020,9020,9020,3
|
|
20250122,112500,24550210,9030,9030,9030,9030,1
|
|
20250122,112400,24541180,9040,9040,9040,9040,38
|
|
20250122,112300,24197660,9080,9080,9080,9080,0
|
|
20250122,112200,24197660,9080,9080,9080,9080,0
|
|
20250122,112100,24197660,9080,9080,9080,9080,0
|
|
20250122,112000,24197660,9080,9080,9080,9080,0
|
|
20250122,111900,24197660,9080,9080,9080,9080,0
|
|
20250122,111800,24197660,9080,9080,9080,9080,0
|
|
20250122,111700,24197660,9080,9080,9080,9080,0
|
|
20250122,111600,24197660,9080,9080,9080,9080,0
|
|
20250122,111500,24197660,9080,9080,9080,9080,0
|
|
20250122,111400,24197660,9080,9080,9080,9080,0
|
|
20250122,111300,24197660,9080,9080,9080,9080,0
|
|
20250122,111200,24197660,9080,9080,9080,9080,0
|
|
20250122,111100,24197660,9080,9090,9090,9080,262
|
|
20250122,111000,21818560,9090,9090,9090,9090,0
|
|
20250122,110900,21818560,9090,9090,9090,9090,0
|
|
20250122,110800,21818560,9090,9090,9090,9090,0
|
|
20250122,110700,21818560,9090,9090,9090,9090,21
|
|
20250122,110600,21627670,9150,9150,9150,9150,0
|
|
20250122,110500,21627670,9150,9150,9150,9150,0
|
|
20250122,110400,21627670,9150,9150,9150,9150,0
|
|
20250122,110300,21627670,9150,9150,9150,9150,0
|
|
20250122,110200,21627670,9150,9150,9150,9150,0
|
|
20250122,110100,21627670,9150,9150,9150,9150,0
|
|
20250122,110000,21627670,9150,9150,9150,9150,0
|
|
20250122,105900,21627670,9150,9150,9150,9150,0
|
|
20250122,105800,21627670,9150,9150,9150,9150,0
|
|
20250122,105700,21627670,9150,9150,9150,9150,0
|
|
20250122,105600,21627670,9150,9150,9150,9150,0
|
|
20250122,105500,21627670,9150,9150,9150,9150,0
|
|
20250122,105400,21627670,9150,9150,9150,9150,0
|
|
20250122,105300,21627670,9150,9150,9150,9150,0
|
|
20250122,105200,21627670,9150,9150,9150,9150,0
|
|
20250122,105100,21627670,9150,9150,9150,9150,0
|
|
20250122,105000,21627670,9150,9140,9150,9140,10
|
|
20250122,104900,21536230,9140,9140,9140,9140,0
|
|
20250122,104800,21536230,9140,9140,9140,9140,14
|
|
20250122,104700,21408270,9150,9140,9150,9140,100
|
|
20250122,104600,20493810,9150,9150,9150,9150,0
|
|
20250122,104500,20493810,9150,9150,9150,9150,0
|
|
20250122,104400,20493810,9150,9150,9150,9150,0
|
|
20250122,104300,20493810,9150,9150,9150,9150,0
|
|
20250122,104200,20493810,9150,9150,9150,9150,0
|
|
20250122,104100,20493810,9150,9140,9150,9140,2
|
|
20250122,104000,20475520,9150,9150,9150,9150,0
|
|
20250122,103900,20475520,9150,9150,9150,9150,0
|
|
20250122,103800,20475520,9150,9150,9150,9150,1
|
|
20250122,103700,20466370,9150,9150,9150,9150,0
|
|
20250122,103600,20466370,9150,9150,9150,9150,0
|
|
20250122,103500,20466370,9150,9150,9150,9150,0
|
|
20250122,103400,20466370,9150,9090,9150,9090,51
|
|
20250122,103300,20002720,9090,9090,9090,9090,0
|
|
20250122,103200,20002720,9090,9090,9090,9090,0
|
|
20250122,103100,20002720,9090,9090,9090,9090,0
|
|
20250122,103000,20002720,9090,9080,9090,9080,31
|
|
20250122,102900,19721150,9080,9080,9080,9080,2
|
|
20250122,102800,19702990,9040,9040,9040,9040,0
|
|
20250122,102700,19702990,9040,9040,9040,9040,0
|
|
20250122,102600,19702990,9040,9040,9040,9040,0
|
|
20250122,102500,19702990,9040,9040,9040,9040,0
|
|
20250122,102400,19702990,9040,9040,9040,9040,0
|
|
20250122,102300,19702990,9040,9040,9040,9040,0
|
|
20250122,102200,19702990,9040,9040,9040,9040,0
|
|
20250122,102100,19702990,9040,9040,9040,9040,0
|
|
20250122,102000,19702990,9040,9040,9040,9040,142
|
|
20250122,101900,18419310,9040,9040,9040,9040,3
|
|
20250122,101800,18392190,9010,9010,9010,9010,0
|
|
20250122,101700,18392190,9010,9010,9010,9010,0
|
|
20250122,101600,18392190,9010,9010,9010,9010,3
|
|
20250122,101500,18365160,9040,9040,9040,9040,0
|
|
20250122,101400,18365160,9040,9040,9040,9040,9
|
|
20250122,101300,18283800,9040,9040,9040,9040,0
|
|
20250122,101200,18283800,9040,9040,9040,9040,6
|
|
20250122,101100,18229560,9010,9010,9010,9010,1
|
|
20250122,101000,18220550,9010,9010,9010,9010,17
|
|
20250122,100900,18067380,9000,9000,9000,9000,1
|
|
20250122,100800,18058380,9000,9000,9000,9000,10
|
|
20250122,100700,17968380,9000,9000,9000,9000,0
|
|
20250122,100600,17968380,9000,9000,9000,9000,0
|
|
20250122,100500,17968380,9000,9000,9000,9000,0
|
|
20250122,100400,17968380,9000,9000,9000,9000,0
|
|
20250122,100300,17968380,9000,9000,9000,9000,0
|
|
20250122,100200,17968380,9000,9000,9000,9000,0
|
|
20250122,100100,17968380,9000,9000,9000,9000,0
|
|
20250122,100000,17968380,9000,9000,9000,9000,100
|
|
20250122,095900,17068380,8970,8970,8970,8970,84
|
|
20250122,095800,16314900,8970,8970,8970,8970,10
|
|
20250122,095700,16225200,8970,8970,8970,8970,108
|
|
20250122,095600,15256440,8980,8980,8980,8980,24
|
|
20250122,095500,15040920,8980,8980,8980,8980,23
|
|
20250122,095400,14834380,8980,8980,8980,8980,33
|
|
20250122,095300,14538040,8980,8980,8980,8980,0
|
|
20250122,095200,14538040,8980,8940,8980,8940,16
|
|
20250122,095100,14394560,8980,8980,8980,8980,0
|
|
20250122,095000,14394560,8980,8980,8980,8980,2
|
|
20250122,094900,14376600,8980,8980,8980,8980,10
|
|
20250122,094800,14286800,8970,8970,8970,8970,0
|
|
20250122,094700,14286800,8970,8970,8970,8970,20
|
|
20250122,094600,14107400,8970,8970,8970,8970,1
|
|
20250122,094500,14098430,8930,8930,8930,8930,653
|
|
20250122,094400,8267140,8930,8920,8930,8920,21
|
|
20250122,094300,8079810,8920,8920,8920,8920,0
|
|
20250122,094200,8079810,8920,8920,8920,8920,0
|
|
20250122,094100,8079810,8920,8910,8920,8910,4
|
|
20250122,094000,8044160,8910,8910,8910,8910,6
|
|
20250122,093900,7990700,8900,8900,8900,8900,3
|
|
20250122,093800,7964000,8910,8910,8910,8910,0
|
|
20250122,093700,7964000,8910,8910,8910,8910,0
|
|
20250122,093600,7964000,8910,8910,8910,8910,2
|
|
20250122,093500,7946180,8910,8910,8910,8910,20
|
|
20250122,093400,7767980,8930,8940,8940,8930,37
|
|
20250122,093300,7437560,8940,8940,8940,8940,0
|
|
20250122,093200,7437560,8940,8940,8940,8940,0
|
|
20250122,093100,7437560,8940,8940,8940,8940,35
|
|
20250122,093000,7124660,8940,8940,8940,8940,0
|
|
20250122,092900,7124660,8940,8940,8940,8940,41
|
|
20250122,092800,6758120,8950,8950,8950,8950,2
|
|
20250122,092700,6740220,8950,8940,8950,8940,61
|
|
20250122,092600,6194870,8940,8940,8940,8940,4
|
|
20250122,092500,6159110,8940,8940,8940,8940,103
|
|
20250122,092400,5238290,8950,8950,8950,8950,11
|
|
20250122,092300,5139840,8950,8950,8950,8950,14
|
|
20250122,092200,5014540,8980,8980,8980,8980,4
|
|
20250122,092100,4978620,8970,8980,8980,8970,13
|
|
20250122,092000,4861910,8980,8980,8980,8970,104
|
|
20250122,091900,3928200,8980,9000,9000,8980,42
|
|
20250122,091800,3550770,9000,9000,9000,9000,3
|
|
20250122,091700,3523770,9020,9020,9020,9020,1
|
|
20250122,091600,3514750,9000,9000,9000,9000,1
|
|
20250122,091500,3505750,9030,9030,9030,9030,0
|
|
20250122,091400,3505750,9030,9020,9030,9020,3
|
|
20250122,091300,3478680,8990,9030,9030,8990,57
|
|
20250122,091200,2964880,9030,9030,9030,9030,125
|
|
20250122,091100,1836130,9080,9080,9080,9080,0
|
|
20250122,091000,1836130,9080,9080,9080,9080,0
|
|
20250122,090900,1836130,9080,9080,9080,9080,0
|
|
20250122,090800,1836130,9080,9080,9080,9080,0
|
|
20250122,090700,1836130,9080,9080,9080,9080,63
|
|
20250122,090600,1264090,9020,9020,9020,9020,0
|
|
20250122,090500,1264090,9020,9030,9030,9020,23
|
|
20250122,090400,1056570,9090,9090,9090,9090,0
|
|
20250122,090300,1056570,9090,9090,9090,9090,0
|
|
20250122,090200,1056570,9090,9090,9090,9090,0
|
|
20250122,090100,1056570,9090,9090,9090,9090,0
|
|
20250122,090000,1056570,9090,9030,9090,9030,117
|