632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,192900,298880250,7930,7930,7930,7930,2722
|
|
20250113,192800,298880250,7930,7930,7930,7930,0
|
|
20250113,192700,298880250,7930,7930,7930,7930,0
|
|
20250113,192600,298880250,7930,7930,7930,7930,0
|
|
20250113,192500,298880250,7930,7930,7930,7930,0
|
|
20250113,192400,298880250,7930,7930,7930,7930,0
|
|
20250113,192300,298880250,7930,7930,7930,7930,0
|
|
20250113,192200,298880250,7930,7930,7930,7930,0
|
|
20250113,192100,298880250,7930,7930,7930,7930,0
|
|
20250113,192000,298880250,7930,7930,7930,7930,0
|
|
20250113,191900,298880250,7930,7930,7930,7930,0
|
|
20250113,191800,298880250,7930,7930,7930,7930,0
|
|
20250113,191700,298880250,7930,7930,7930,7930,0
|
|
20250113,191600,298880250,7930,7930,7930,7930,0
|
|
20250113,191500,298880250,7930,7930,7930,7930,0
|
|
20250113,191400,298880250,7930,7930,7930,7930,0
|
|
20250113,191300,298880250,7930,7930,7930,7930,0
|
|
20250113,191200,298880250,7930,7930,7930,7930,0
|
|
20250113,191100,298880250,7930,7930,7930,7930,0
|
|
20250113,191000,298880250,7930,7930,7930,7930,0
|
|
20250113,190900,298880250,7930,7930,7930,7930,0
|
|
20250113,190800,298880250,7930,7930,7930,7930,0
|
|
20250113,190700,298880250,7930,7930,7930,7930,0
|
|
20250113,190600,298880250,7930,7930,7930,7930,0
|
|
20250113,190500,298880250,7930,7930,7930,7930,0
|
|
20250113,190400,298880250,7930,7930,7930,7930,0
|
|
20250113,190300,298880250,7930,7930,7930,7930,0
|
|
20250113,190200,298880250,7930,7930,7930,7930,0
|
|
20250113,190100,298880250,7930,7930,7930,7930,0
|
|
20250113,190000,298880250,7930,7930,7930,7930,0
|
|
20250113,185900,298880250,7930,7930,7930,7930,2722
|
|
20250113,185800,298880250,7930,7930,7930,7930,0
|
|
20250113,185700,298880250,7930,7930,7930,7930,0
|
|
20250113,185600,298880250,7930,7930,7930,7930,0
|
|
20250113,185500,298880250,7930,7930,7930,7930,0
|
|
20250113,185400,298880250,7930,7930,7930,7930,0
|
|
20250113,185300,298880250,7930,7930,7930,7930,0
|
|
20250113,185200,298880250,7930,7930,7930,7930,0
|
|
20250113,185100,298880250,7930,7930,7930,7930,0
|
|
20250113,185000,298880250,7930,7930,7930,7930,0
|
|
20250113,184900,298880250,7930,7930,7930,7930,0
|
|
20250113,184800,298880250,7930,7930,7930,7930,0
|
|
20250113,184700,298880250,7930,7930,7930,7930,0
|
|
20250113,184600,298880250,7930,7930,7930,7930,0
|
|
20250113,184500,298880250,7930,7930,7930,7930,0
|
|
20250113,184400,298880250,7930,7930,7930,7930,0
|
|
20250113,184300,298880250,7930,7930,7930,7930,0
|
|
20250113,184200,298880250,7930,7930,7930,7930,0
|
|
20250113,184100,298880250,7930,7930,7930,7930,0
|
|
20250113,184000,298880250,7930,7930,7930,7930,0
|
|
20250113,183900,298880250,7930,7930,7930,7930,0
|
|
20250113,183800,298880250,7930,7930,7930,7930,0
|
|
20250113,183700,298880250,7930,7930,7930,7930,0
|
|
20250113,183600,298880250,7930,7930,7930,7930,0
|
|
20250113,183500,298880250,7930,7930,7930,7930,0
|
|
20250113,183400,298880250,7930,7930,7930,7930,0
|
|
20250113,183300,298880250,7930,7930,7930,7930,0
|
|
20250113,183200,298880250,7930,7930,7930,7930,0
|
|
20250113,183100,298880250,7930,7930,7930,7930,0
|
|
20250113,183000,298880250,7930,7930,7930,7930,0
|
|
20250113,182900,298880250,7930,7930,7930,7930,2722
|
|
20250113,182800,298880250,7930,7930,7930,7930,0
|
|
20250113,182700,298880250,7930,7930,7930,7930,0
|
|
20250113,182600,298880250,7930,7930,7930,7930,0
|
|
20250113,182500,298880250,7930,7930,7930,7930,0
|
|
20250113,182400,298880250,7930,7930,7930,7930,0
|
|
20250113,182300,298880250,7930,7930,7930,7930,0
|
|
20250113,182200,298880250,7930,7930,7930,7930,0
|
|
20250113,182100,298880250,7930,7930,7930,7930,0
|
|
20250113,182000,298880250,7930,7930,7930,7930,0
|
|
20250113,181900,298880250,7930,7930,7930,7930,0
|
|
20250113,181800,298880250,7930,7930,7930,7930,0
|
|
20250113,181700,298880250,7930,7930,7930,7930,0
|
|
20250113,181600,298880250,7930,7930,7930,7930,0
|
|
20250113,181500,298880250,7930,7930,7930,7930,0
|
|
20250113,181400,298880250,7930,7930,7930,7930,0
|
|
20250113,181300,298880250,7930,7930,7930,7930,0
|
|
20250113,181200,298880250,7930,7930,7930,7930,0
|
|
20250113,181100,298880250,7930,7930,7930,7930,0
|
|
20250113,181000,298880250,7930,7930,7930,7930,0
|
|
20250113,180900,298880250,7930,7930,7930,7930,0
|
|
20250113,180800,298880250,7930,7930,7930,7930,0
|
|
20250113,180700,298880250,7930,7930,7930,7930,0
|
|
20250113,180600,298880250,7930,7930,7930,7930,0
|
|
20250113,180500,298880250,7930,7930,7930,7930,0
|
|
20250113,180400,298880250,7930,7930,7930,7930,0
|
|
20250113,180300,298880250,7930,7930,7930,7930,0
|
|
20250113,180200,298880250,7930,7930,7930,7930,0
|
|
20250113,180100,298880250,7930,7930,7930,7930,0
|
|
20250113,180000,298880250,7930,7930,7930,7930,0
|
|
20250113,175900,298880250,7930,7930,7930,7930,2722
|
|
20250113,175800,298880250,7930,7930,7930,7930,0
|
|
20250113,175700,298880250,7930,7930,7930,7930,0
|
|
20250113,175600,298880250,7930,7930,7930,7930,0
|
|
20250113,175500,298880250,7930,7930,7930,7930,0
|
|
20250113,175400,298880250,7930,7930,7930,7930,0
|
|
20250113,175300,298880250,7930,7930,7930,7930,0
|
|
20250113,175200,298880250,7930,7930,7930,7930,0
|
|
20250113,175100,298880250,7930,7930,7930,7930,0
|
|
20250113,175000,298880250,7930,7930,7930,7930,0
|
|
20250113,174900,298880250,7930,7930,7930,7930,0
|
|
20250113,174800,298880250,7930,7930,7930,7930,0
|
|
20250113,174700,298880250,7930,7930,7930,7930,0
|
|
20250113,174600,298880250,7930,7930,7930,7930,0
|
|
20250113,174500,298880250,7930,7930,7930,7930,0
|
|
20250113,174400,298880250,7930,7930,7930,7930,0
|
|
20250113,174300,298880250,7930,7930,7930,7930,0
|
|
20250113,174200,298880250,7930,7930,7930,7930,0
|
|
20250113,174100,298880250,7930,7930,7930,7930,0
|
|
20250113,174000,298880250,7930,7930,7930,7930,0
|
|
20250113,173900,298880250,7930,7930,7930,7930,0
|
|
20250113,173800,298880250,7930,7930,7930,7930,0
|
|
20250113,173700,298880250,7930,7930,7930,7930,0
|
|
20250113,173600,298880250,7930,7930,7930,7930,0
|
|
20250113,173500,298880250,7930,7930,7930,7930,0
|
|
20250113,173400,298880250,7930,7930,7930,7930,0
|
|
20250113,173300,298880250,7930,7930,7930,7930,0
|
|
20250113,173200,298880250,7930,7930,7930,7930,0
|
|
20250113,173100,298880250,7930,7930,7930,7930,0
|
|
20250113,173000,298880250,7930,7930,7930,7930,0
|
|
20250113,172900,298880250,7930,7930,7930,7930,2722
|
|
20250113,172800,298880250,7930,7930,7930,7930,0
|
|
20250113,172700,298880250,7930,7930,7930,7930,0
|
|
20250113,172600,298880250,7930,7930,7930,7930,0
|
|
20250113,172500,298880250,7930,7930,7930,7930,0
|
|
20250113,172400,298880250,7930,7930,7930,7930,0
|
|
20250113,172300,298880250,7930,7930,7930,7930,0
|
|
20250113,172200,298880250,7930,7930,7930,7930,0
|
|
20250113,172100,298880250,7930,7930,7930,7930,0
|
|
20250113,172000,298880250,7930,7930,7930,7930,0
|
|
20250113,171900,298880250,7930,7930,7930,7930,0
|
|
20250113,171800,298880250,7930,7930,7930,7930,0
|
|
20250113,171700,298880250,7930,7930,7930,7930,0
|
|
20250113,171600,298880250,7930,7930,7930,7930,0
|
|
20250113,171500,298880250,7930,7930,7930,7930,0
|
|
20250113,171400,298880250,7930,7930,7930,7930,0
|
|
20250113,171300,298880250,7930,7930,7930,7930,0
|
|
20250113,171200,298880250,7930,7930,7930,7930,0
|
|
20250113,171100,298880250,7930,7930,7930,7930,0
|
|
20250113,171000,298880250,7930,7930,7930,7930,0
|
|
20250113,170900,298880250,7930,7930,7930,7930,0
|
|
20250113,170800,298880250,7930,7930,7930,7930,0
|
|
20250113,170700,298880250,7930,7930,7930,7930,0
|
|
20250113,170600,298880250,7930,7930,7930,7930,0
|
|
20250113,170500,298880250,7930,7930,7930,7930,0
|
|
20250113,170400,298880250,7930,7930,7930,7930,0
|
|
20250113,170300,298880250,7930,7930,7930,7930,0
|
|
20250113,170200,298880250,7930,7930,7930,7930,0
|
|
20250113,170100,298880250,7930,7930,7930,7930,0
|
|
20250113,170000,298880250,7930,7930,7930,7930,0
|
|
20250113,165900,298880250,7930,7930,7930,7930,2722
|
|
20250113,165800,298880250,7930,7930,7930,7930,0
|
|
20250113,165700,298880250,7930,7930,7930,7930,0
|
|
20250113,165600,298880250,7930,7930,7930,7930,0
|
|
20250113,165500,298880250,7930,7930,7930,7930,0
|
|
20250113,165400,298880250,7930,7930,7930,7930,0
|
|
20250113,165300,298880250,7930,7930,7930,7930,0
|
|
20250113,165200,298880250,7930,7930,7930,7930,0
|
|
20250113,165100,298880250,7930,7930,7930,7930,0
|
|
20250113,165000,298880250,7930,7930,7930,7930,0
|
|
20250113,164900,298880250,7930,7930,7930,7930,0
|
|
20250113,164800,298880250,7930,7930,7930,7930,0
|
|
20250113,164700,298880250,7930,7930,7930,7930,0
|
|
20250113,164600,298880250,7930,7930,7930,7930,0
|
|
20250113,164500,298880250,7930,7930,7930,7930,0
|
|
20250113,164400,298880250,7930,7930,7930,7930,0
|
|
20250113,164300,298880250,7930,7930,7930,7930,0
|
|
20250113,164200,298880250,7930,7930,7930,7930,0
|
|
20250113,164100,298880250,7930,7930,7930,7930,0
|
|
20250113,164000,298880250,7930,7930,7930,7930,0
|
|
20250113,163900,298880250,7930,7930,7930,7930,0
|
|
20250113,163800,298880250,7930,7930,7930,7930,0
|
|
20250113,163700,298880250,7930,7930,7930,7930,0
|
|
20250113,163600,298880250,7930,7930,7930,7930,0
|
|
20250113,163500,298880250,7930,7930,7930,7930,0
|
|
20250113,163400,298880250,7930,7930,7930,7930,0
|
|
20250113,163300,298880250,7930,7930,7930,7930,0
|
|
20250113,163200,298880250,7930,7930,7930,7930,0
|
|
20250113,163100,298880250,7930,7930,7930,7930,0
|
|
20250113,163000,298880250,7930,7930,7930,7930,0
|
|
20250113,162900,298880250,7930,7930,7930,7930,2722
|
|
20250113,162800,298880250,7930,7930,7930,7930,0
|
|
20250113,162700,298880250,7930,7930,7930,7930,0
|
|
20250113,162600,298880250,7930,7930,7930,7930,0
|
|
20250113,162500,298880250,7930,7930,7930,7930,0
|
|
20250113,162400,298880250,7930,7930,7930,7930,0
|
|
20250113,162300,298880250,7930,7930,7930,7930,0
|
|
20250113,162200,298880250,7930,7930,7930,7930,0
|
|
20250113,162100,298880250,7930,7930,7930,7930,0
|
|
20250113,162000,298880250,7930,7930,7930,7930,0
|
|
20250113,161900,298880250,7930,7930,7930,7930,0
|
|
20250113,161800,298880250,7930,7930,7930,7930,0
|
|
20250113,161700,298880250,7930,7930,7930,7930,0
|
|
20250113,161600,298880250,7930,7930,7930,7930,0
|
|
20250113,161500,298880250,7930,7930,7930,7930,0
|
|
20250113,161400,298880250,7930,7930,7930,7930,0
|
|
20250113,161300,298880250,7930,7930,7930,7930,0
|
|
20250113,161200,298880250,7930,7930,7930,7930,0
|
|
20250113,161100,298880250,7930,7930,7930,7930,0
|
|
20250113,161000,298880250,7930,7930,7930,7930,0
|
|
20250113,160900,298880250,7930,7930,7930,7930,0
|
|
20250113,160800,298880250,7930,7930,7930,7930,0
|
|
20250113,160700,298880250,7930,7930,7930,7930,0
|
|
20250113,160600,298880250,7930,7930,7930,7930,0
|
|
20250113,160500,298880250,7930,7930,7930,7930,0
|
|
20250113,160400,298880250,7930,7930,7930,7930,0
|
|
20250113,160300,298880250,7930,7930,7930,7930,0
|
|
20250113,160200,298880250,7930,7930,7930,7930,0
|
|
20250113,160100,298880250,7930,7930,7930,7930,0
|
|
20250113,160000,298880250,7930,7930,7930,7930,0
|
|
20250113,155900,298880250,7930,7930,7930,7930,2722
|
|
20250113,155800,298880250,7930,7930,7930,7930,0
|
|
20250113,155700,298880250,7930,7930,7930,7930,0
|
|
20250113,155600,298880250,7930,7930,7930,7930,0
|
|
20250113,155500,298880250,7930,7930,7930,7930,0
|
|
20250113,155400,298880250,7930,7930,7930,7930,0
|
|
20250113,155300,298880250,7930,7930,7930,7930,0
|
|
20250113,155200,298880250,7930,7930,7930,7930,0
|
|
20250113,155100,298880250,7930,7930,7930,7930,0
|
|
20250113,155000,298880250,7930,7930,7930,7930,0
|
|
20250113,154900,298880250,7930,7930,7930,7930,0
|
|
20250113,154800,298880250,7930,7930,7930,7930,0
|
|
20250113,154700,298880250,7930,7930,7930,7930,0
|
|
20250113,154600,298880250,7930,7930,7930,7930,0
|
|
20250113,154500,298880250,7930,7930,7930,7930,0
|
|
20250113,154400,298880250,7930,7930,7930,7930,0
|
|
20250113,154300,298880250,7930,7930,7930,7930,0
|
|
20250113,154200,298880250,7930,7930,7930,7930,0
|
|
20250113,154100,298880250,7930,7930,7930,7930,0
|
|
20250113,154000,298880250,7930,7930,7930,7930,0
|
|
20250113,153900,298880250,7930,7930,7930,7930,0
|
|
20250113,153800,298880250,7930,7930,7930,7930,0
|
|
20250113,153700,298880250,7930,7930,7930,7930,0
|
|
20250113,153600,298880250,7930,7930,7930,7930,0
|
|
20250113,153500,298880250,7930,7930,7930,7930,0
|
|
20250113,153400,298880250,7930,7930,7930,7930,0
|
|
20250113,153300,298880250,7930,7930,7930,7930,0
|
|
20250113,153200,298880250,7930,7930,7930,7930,0
|
|
20250113,153100,298880250,7930,7930,7930,7930,0
|
|
20250113,153000,298880250,7930,7930,7930,7930,2722
|
|
20250113,152900,277294790,7940,7940,7940,7940,0
|
|
20250113,152800,277294790,7940,7940,7940,7940,0
|
|
20250113,152700,277294790,7940,7940,7940,7940,0
|
|
20250113,152600,277294790,7940,7940,7940,7940,0
|
|
20250113,152500,277294790,7940,7940,7940,7940,0
|
|
20250113,152400,277294790,7940,7940,7940,7940,0
|
|
20250113,152300,277294790,7940,7940,7940,7940,0
|
|
20250113,152200,277294790,7940,7940,7940,7940,0
|
|
20250113,152100,277294790,7940,7940,7940,7940,0
|
|
20250113,152000,277294790,7940,7940,7940,7940,0
|
|
20250113,151900,277294790,7940,7960,7960,7940,933
|
|
20250113,151800,269877380,7960,7960,7960,7960,130
|
|
20250113,151700,268842580,7950,7950,7950,7950,2
|
|
20250113,151600,268826680,7950,7950,7950,7950,110
|
|
20250113,151500,267952180,7950,7950,7950,7950,0
|
|
20250113,151400,267952180,7950,7950,7950,7950,60
|
|
20250113,151300,267475180,7950,7950,7950,7950,0
|
|
20250113,151200,267475180,7950,7950,7950,7950,0
|
|
20250113,151100,267475180,7950,7960,7960,7950,370
|
|
20250113,151000,264531370,7960,7960,7960,7960,9
|
|
20250113,150900,264459730,7950,7950,7950,7950,0
|
|
20250113,150800,264459730,7950,7950,7950,7950,0
|
|
20250113,150700,264459730,7950,7950,7950,7950,0
|
|
20250113,150600,264459730,7950,7950,7950,7950,0
|
|
20250113,150500,264459730,7950,7970,7970,7950,176
|
|
20250113,150400,263059180,7970,7970,7970,7970,0
|
|
20250113,150300,263059180,7970,7980,7980,7970,145
|
|
20250113,150200,261903020,8020,8020,8020,8020,0
|
|
20250113,150100,261903020,8020,8020,8020,8020,0
|
|
20250113,150000,261903020,8020,8020,8020,8020,0
|
|
20250113,145900,261903020,8020,7990,8020,7980,946
|
|
20250113,145800,254349720,8020,8020,8020,8020,0
|
|
20250113,145700,254349720,8020,8020,8020,8020,0
|
|
20250113,145600,254349720,8020,8020,8020,8020,0
|
|
20250113,145500,254349720,8020,8020,8020,8020,0
|
|
20250113,145400,254349720,8020,8020,8020,8020,0
|
|
20250113,145300,254349720,8020,8020,8020,8020,0
|
|
20250113,145200,254349720,8020,8020,8020,8020,0
|
|
20250113,145100,254349720,8020,8020,8020,8020,5
|
|
20250113,145000,254309620,8030,8030,8030,8030,0
|
|
20250113,144900,254309620,8030,8030,8030,8030,0
|
|
20250113,144800,254309620,8030,8030,8030,8030,0
|
|
20250113,144700,254309620,8030,8030,8030,8030,0
|
|
20250113,144600,254309620,8030,8030,8030,8030,9
|
|
20250113,144500,254237350,8030,8030,8030,8030,0
|
|
20250113,144400,254237350,8030,8030,8030,8030,0
|
|
20250113,144300,254237350,8030,8030,8030,8030,0
|
|
20250113,144200,254237350,8030,7990,8030,7990,11
|
|
20250113,144100,254149410,8030,8030,8030,8030,0
|
|
20250113,144000,254149410,8030,8030,8030,8030,0
|
|
20250113,143900,254149410,8030,8030,8030,8030,0
|
|
20250113,143800,254149410,8030,8030,8030,8030,0
|
|
20250113,143700,254149410,8030,8030,8030,8030,0
|
|
20250113,143600,254149410,8030,7990,8030,7990,90
|
|
20250113,143500,253429820,7990,7990,7990,7990,7
|
|
20250113,143400,253373890,7990,7990,7990,7990,0
|
|
20250113,143300,253373890,7990,7990,7990,7990,1
|
|
20250113,143200,253365900,8020,8020,8020,8020,0
|
|
20250113,143100,253365900,8020,8020,8020,8020,0
|
|
20250113,143000,253365900,8020,8020,8020,8020,0
|
|
20250113,142900,253365900,8020,7980,8020,7980,102
|
|
20250113,142800,252547940,7980,7980,7980,7980,0
|
|
20250113,142700,252547940,7980,7980,7980,7980,0
|
|
20250113,142600,252547940,7980,7980,7980,7980,0
|
|
20250113,142500,252547940,7980,7990,7990,7980,711
|
|
20250113,142400,246871060,8020,8020,8020,8020,1
|
|
20250113,142300,246863040,7990,7990,7990,7990,0
|
|
20250113,142200,246863040,7990,7990,7990,7990,0
|
|
20250113,142100,246863040,7990,7990,7990,7990,0
|
|
20250113,142000,246863040,7990,8020,8020,7990,601
|
|
20250113,141900,242061020,7990,7990,7990,7990,8
|
|
20250113,141800,241997100,8020,8020,8020,8020,1
|
|
20250113,141700,241989080,8020,8020,8020,8020,0
|
|
20250113,141600,241989080,8020,8020,8020,8020,0
|
|
20250113,141500,241989080,8020,8020,8020,8020,0
|
|
20250113,141400,241989080,8020,8020,8020,8020,0
|
|
20250113,141300,241989080,8020,8020,8020,8020,3
|
|
20250113,141200,241965020,7990,7990,7990,7990,3
|
|
20250113,141100,241941050,7990,7990,7990,7990,4
|
|
20250113,141000,241909090,8020,8020,8020,8020,0
|
|
20250113,140900,241909090,8020,8020,8020,8020,0
|
|
20250113,140800,241909090,8020,8020,8020,8020,0
|
|
20250113,140700,241909090,8020,8020,8020,8020,0
|
|
20250113,140600,241909090,8020,8020,8020,8020,0
|
|
20250113,140500,241909090,8020,8020,8020,8020,0
|
|
20250113,140400,241909090,8020,8020,8020,8020,0
|
|
20250113,140300,241909090,8020,8020,8020,8020,0
|
|
20250113,140200,241909090,8020,8020,8020,8020,0
|
|
20250113,140100,241909090,8020,8020,8020,8020,0
|
|
20250113,140000,241909090,8020,8020,8020,8020,0
|
|
20250113,135900,241909090,8020,8020,8020,8020,0
|
|
20250113,135800,241909090,8020,8020,8020,8020,0
|
|
20250113,135700,241909090,8020,8020,8020,8020,0
|
|
20250113,135600,241909090,8020,8020,8020,8020,0
|
|
20250113,135500,241909090,8020,8020,8020,8020,1
|
|
20250113,135400,241901070,8020,8020,8020,8020,0
|
|
20250113,135300,241901070,8020,8020,8020,8020,0
|
|
20250113,135200,241901070,8020,8020,8020,8020,0
|
|
20250113,135100,241901070,8020,8020,8020,8020,1
|
|
20250113,135000,241893050,7990,7990,7990,7990,0
|
|
20250113,134900,241893050,7990,7990,7990,7990,2
|
|
20250113,134800,241877070,7990,7990,7990,7990,0
|
|
20250113,134700,241877070,7990,7990,7990,7990,0
|
|
20250113,134600,241877070,7990,7990,7990,7990,0
|
|
20250113,134500,241877070,7990,7990,7990,7990,0
|
|
20250113,134400,241877070,7990,7990,7990,7990,0
|
|
20250113,134300,241877070,7990,7990,7990,7990,0
|
|
20250113,134200,241877070,7990,7990,7990,7990,2
|
|
20250113,134100,241861090,7990,7990,7990,7990,0
|
|
20250113,134000,241861090,7990,7980,7990,7980,2
|
|
20250113,133900,241845120,8010,8010,8010,8010,70
|
|
20250113,133800,241284420,8010,8010,8010,8010,200
|
|
20250113,133700,239682420,8010,8010,8010,8010,0
|
|
20250113,133600,239682420,8010,8010,8010,8010,0
|
|
20250113,133500,239682420,8010,8010,8010,8010,0
|
|
20250113,133400,239682420,8010,8010,8010,8010,4
|
|
20250113,133300,239650380,7980,7980,7980,7980,0
|
|
20250113,133200,239650380,7980,8000,8000,7980,445
|
|
20250113,133100,236091100,8000,8000,8000,8000,0
|
|
20250113,133000,236091100,8000,8000,8000,8000,0
|
|
20250113,132900,236091100,8000,8000,8000,8000,0
|
|
20250113,132800,236091100,8000,8000,8000,8000,0
|
|
20250113,132700,236091100,8000,8000,8000,8000,0
|
|
20250113,132600,236091100,8000,8000,8000,8000,0
|
|
20250113,132500,236091100,8000,8000,8000,8000,0
|
|
20250113,132400,236091100,8000,8000,8000,8000,0
|
|
20250113,132300,236091100,8000,8000,8000,8000,1
|
|
20250113,132200,236083100,8000,8000,8000,8000,0
|
|
20250113,132100,236083100,8000,8000,8000,8000,0
|
|
20250113,132000,236083100,8000,8000,8000,8000,0
|
|
20250113,131900,236083100,8000,8000,8000,8000,0
|
|
20250113,131800,236083100,8000,8000,8000,8000,0
|
|
20250113,131700,236083100,8000,8000,8000,8000,0
|
|
20250113,131600,236083100,8000,8000,8000,8000,1
|
|
20250113,131500,236075100,7960,7960,7960,7960,1
|
|
20250113,131400,236067140,8000,8000,8000,8000,0
|
|
20250113,131300,236067140,8000,8000,8000,8000,0
|
|
20250113,131200,236067140,8000,8000,8000,8000,1
|
|
20250113,131100,236059140,8000,8000,8000,8000,0
|
|
20250113,131000,236059140,8000,8000,8000,8000,1
|
|
20250113,130900,236051140,8000,8000,8000,8000,0
|
|
20250113,130800,236051140,8000,8000,8000,8000,0
|
|
20250113,130700,236051140,8000,8000,8000,8000,88
|
|
20250113,130600,235347140,8000,8000,8000,8000,0
|
|
20250113,130500,235347140,8000,8000,8000,8000,0
|
|
20250113,130400,235347140,8000,8000,8000,8000,0
|
|
20250113,130300,235347140,8000,8000,8000,8000,1
|
|
20250113,130200,235339140,8000,8000,8000,8000,1
|
|
20250113,130100,235331140,8000,7950,8000,7950,12
|
|
20250113,130000,235235690,7950,8000,8000,7950,841
|
|
20250113,125900,228549690,7950,7990,7990,7950,4884
|
|
20250113,125800,189631430,8030,8030,8030,8030,0
|
|
20250113,125700,189631430,8030,8030,8030,8000,56
|
|
20250113,125600,189182020,8030,8030,8030,8030,0
|
|
20250113,125500,189182020,8030,8030,8030,8030,0
|
|
20250113,125400,189182020,8030,8030,8030,8030,0
|
|
20250113,125300,189182020,8030,8030,8030,8030,0
|
|
20250113,125200,189182020,8030,8030,8030,8030,1
|
|
20250113,125100,189173990,8040,8040,8040,8040,0
|
|
20250113,125000,189173990,8040,8040,8040,8040,0
|
|
20250113,124900,189173990,8040,8040,8040,8040,0
|
|
20250113,124800,189173990,8040,8040,8040,8040,0
|
|
20250113,124700,189173990,8040,8040,8040,8040,0
|
|
20250113,124600,189173990,8040,8040,8040,8040,0
|
|
20250113,124500,189173990,8040,8040,8040,8040,0
|
|
20250113,124400,189173990,8040,8040,8040,8040,0
|
|
20250113,124300,189173990,8040,8040,8040,8040,0
|
|
20250113,124200,189173990,8040,8040,8040,8040,1
|
|
20250113,124100,189165950,7990,7990,7990,7990,0
|
|
20250113,124000,189165950,7990,8000,8000,7990,426
|
|
20250113,123900,185759210,8000,8000,8000,8000,10
|
|
20250113,123800,185679210,8010,8010,8010,8010,0
|
|
20250113,123700,185679210,8010,8010,8010,8010,0
|
|
20250113,123600,185679210,8010,8010,8010,8010,0
|
|
20250113,123500,185679210,8010,8010,8010,8010,0
|
|
20250113,123400,185679210,8010,8010,8010,8010,17
|
|
20250113,123300,185543040,8010,8010,8010,8010,0
|
|
20250113,123200,185543040,8010,8010,8010,8010,0
|
|
20250113,123100,185543040,8010,8010,8010,8010,0
|
|
20250113,123000,185543040,8010,8010,8010,8010,0
|
|
20250113,122900,185543040,8010,8010,8010,8010,10
|
|
20250113,122800,185462940,8010,8010,8010,8010,0
|
|
20250113,122700,185462940,8010,8010,8010,8010,0
|
|
20250113,122600,185462940,8010,8010,8010,8010,0
|
|
20250113,122500,185462940,8010,8030,8030,8010,1118
|
|
20250113,122400,176507460,8030,8030,8030,8030,0
|
|
20250113,122300,176507460,8030,8030,8030,8030,1
|
|
20250113,122200,176499430,8040,8040,8040,8040,9
|
|
20250113,122100,176427070,8040,8040,8040,8040,0
|
|
20250113,122000,176427070,8040,8040,8040,8040,0
|
|
20250113,121900,176427070,8040,8040,8040,8040,0
|
|
20250113,121800,176427070,8040,8040,8040,8040,0
|
|
20250113,121700,176427070,8040,8040,8040,8040,0
|
|
20250113,121600,176427070,8040,8040,8040,8040,50
|
|
20250113,121500,176025070,8010,8020,8020,8010,165
|
|
20250113,121400,174703410,8020,8020,8020,8020,0
|
|
20250113,121300,174703410,8020,8020,8020,8020,304
|
|
20250113,121200,172265330,8080,8080,8080,8080,0
|
|
20250113,121100,172265330,8080,8080,8080,8080,0
|
|
20250113,121000,172265330,8080,8080,8080,8080,0
|
|
20250113,120900,172265330,8080,8080,8080,8080,0
|
|
20250113,120800,172265330,8080,8080,8080,8080,0
|
|
20250113,120700,172265330,8080,8080,8080,8080,0
|
|
20250113,120600,172265330,8080,8080,8080,8080,0
|
|
20250113,120500,172265330,8080,8080,8080,8080,0
|
|
20250113,120400,172265330,8080,8080,8080,8080,0
|
|
20250113,120300,172265330,8080,8080,8080,8080,0
|
|
20250113,120200,172265330,8080,8080,8080,8080,0
|
|
20250113,120100,172265330,8080,8080,8080,8080,10
|
|
20250113,120000,172184530,8080,8080,8080,8080,0
|
|
20250113,115900,172184530,8080,8080,8080,8080,0
|
|
20250113,115800,172184530,8080,8080,8080,8080,0
|
|
20250113,115700,172184530,8080,8080,8080,8080,0
|
|
20250113,115600,172184530,8080,8080,8080,8080,0
|
|
20250113,115500,172184530,8080,8080,8080,8080,0
|
|
20250113,115400,172184530,8080,8080,8080,8080,0
|
|
20250113,115300,172184530,8080,8080,8080,8080,0
|
|
20250113,115200,172184530,8080,8080,8080,8080,0
|
|
20250113,115100,172184530,8080,8020,8080,8020,20
|
|
20250113,115000,172024010,8010,8010,8010,8010,0
|
|
20250113,114900,172024010,8010,8010,8010,8010,0
|
|
20250113,114800,172024010,8010,8010,8010,8010,0
|
|
20250113,114700,172024010,8010,8010,8010,8010,0
|
|
20250113,114600,172024010,8010,8010,8010,8010,0
|
|
20250113,114500,172024010,8010,8010,8010,8010,0
|
|
20250113,114400,172024010,8010,8010,8010,8010,0
|
|
20250113,114300,172024010,8010,8010,8010,8010,1
|
|
20250113,114200,172016000,8060,8060,8060,8060,421
|
|
20250113,114100,168622740,8010,8050,8050,8010,311
|
|
20250113,114000,166119230,8050,8050,8050,8050,0
|
|
20250113,113900,166119230,8050,8050,8050,8050,0
|
|
20250113,113800,166119230,8050,8050,8050,8050,0
|
|
20250113,113700,166119230,8050,8050,8050,8050,2
|
|
20250113,113600,166103130,7990,7990,7990,7990,0
|
|
20250113,113500,166103130,7990,7990,7990,7990,0
|
|
20250113,113400,166103130,7990,8030,8030,7990,216
|
|
20250113,113300,164368690,8030,8030,8030,8030,0
|
|
20250113,113200,164368690,8030,8030,8030,8030,12
|
|
20250113,113100,164272330,8030,8020,8030,8020,57
|
|
20250113,113000,163815160,7980,7980,7980,7980,100
|
|
20250113,112900,163017160,8020,8020,8020,8020,0
|
|
20250113,112800,163017160,8020,7980,8020,7980,33
|
|
20250113,112700,162752580,8020,8000,8020,8000,50
|
|
20250113,112600,162352280,8000,8000,8000,8000,0
|
|
20250113,112500,162352280,8000,7990,8000,7980,251
|
|
20250113,112400,160349230,8000,8000,8000,8000,0
|
|
20250113,112300,160349230,8000,8000,8000,8000,16
|
|
20250113,112200,160221230,8000,8000,8000,8000,0
|
|
20250113,112100,160221230,8000,8000,8000,8000,0
|
|
20250113,112000,160221230,8000,8000,8000,8000,30
|
|
20250113,111900,159981230,8000,8000,8000,8000,50
|
|
20250113,111800,159581230,8000,8000,8000,8000,2
|
|
20250113,111700,159565230,7970,7990,7990,7970,419
|
|
20250113,111600,156223350,8000,8000,8000,8000,177
|
|
20250113,111500,154807350,8000,8000,8000,8000,18
|
|
20250113,111400,154663350,7990,8000,8000,7990,290
|
|
20250113,111300,152346170,8000,8000,8000,8000,0
|
|
20250113,111200,152346170,8000,8000,8000,8000,0
|
|
20250113,111100,152346170,8000,8000,8000,8000,18
|
|
20250113,111000,152202170,7990,7990,7990,7990,0
|
|
20250113,110900,152202170,7990,7990,7990,7990,0
|
|
20250113,110800,152202170,7990,7990,7990,7990,1
|
|
20250113,110700,152194180,8040,8040,8040,8040,337
|
|
20250113,110600,149484700,8040,8040,8040,8040,0
|
|
20250113,110500,149484700,8040,8040,8040,8040,0
|
|
20250113,110400,149484700,8040,8040,8040,8040,0
|
|
20250113,110300,149484700,8040,8040,8040,8040,0
|
|
20250113,110200,149484700,8040,8040,8040,8040,3
|
|
20250113,110100,149460580,8000,8050,8050,8000,23
|
|
20250113,110000,149276530,7990,7990,7990,7990,430
|
|
20250113,105900,145840830,8060,8060,8060,8060,0
|
|
20250113,105800,145840830,8060,8060,8060,8060,1
|
|
20250113,105700,145832770,7980,7980,7980,7980,1
|
|
20250113,105600,145824790,8100,7970,8100,7940,2660
|
|
20250113,105500,124564560,8030,8030,8030,8030,0
|
|
20250113,105400,124564560,8030,8030,8030,8030,0
|
|
20250113,105300,124564560,8030,8030,8030,8030,0
|
|
20250113,105200,124564560,8030,8030,8030,8030,1
|
|
20250113,105100,124556530,7970,7970,7970,7970,560
|
|
20250113,105000,120093330,7970,7970,7970,7970,1
|
|
20250113,104900,120085360,7960,7960,7960,7960,0
|
|
20250113,104800,120085360,7960,7960,7960,7960,10
|
|
20250113,104700,120005760,7970,7970,7970,7970,0
|
|
20250113,104600,120005760,7970,7970,7970,7970,100
|
|
20250113,104500,119208760,7970,7970,7970,7970,1
|
|
20250113,104400,119200790,7970,8000,8000,7970,1059
|
|
20250113,104300,110753150,8000,8000,8000,8000,0
|
|
20250113,104200,110753150,8000,8000,8000,8000,125
|
|
20250113,104100,109753150,8040,8040,8040,8040,0
|
|
20250113,104000,109753150,8040,8040,8040,8040,0
|
|
20250113,103900,109753150,8040,8040,8040,8040,0
|
|
20250113,103800,109753150,8040,8040,8040,8040,0
|
|
20250113,103700,109753150,8040,8040,8040,8040,0
|
|
20250113,103600,109753150,8040,8040,8040,8040,0
|
|
20250113,103500,109753150,8040,8040,8040,8040,0
|
|
20250113,103400,109753150,8040,8040,8040,8040,0
|
|
20250113,103300,109753150,8040,8040,8040,8040,0
|
|
20250113,103200,109753150,8040,8040,8040,8040,0
|
|
20250113,103100,109753150,8040,8040,8040,8040,0
|
|
20250113,103000,109753150,8040,8040,8040,8040,0
|
|
20250113,102900,109753150,8040,8040,8040,8040,0
|
|
20250113,102800,109753150,8040,8040,8040,8040,0
|
|
20250113,102700,109753150,8040,7990,8040,7990,342
|
|
20250113,102600,107020520,7990,8010,8010,7990,3362
|
|
20250113,102500,80106010,8010,8010,8010,8010,0
|
|
20250113,102400,80106010,8010,8010,8010,8010,2
|
|
20250113,102300,80089990,8010,8010,8010,8010,4
|
|
20250113,102200,80057950,8020,8020,8020,8020,190
|
|
20250113,102100,78534150,8060,8060,8060,8060,0
|
|
20250113,102000,78534150,8060,8060,8060,8060,0
|
|
20250113,101900,78534150,8060,8060,8060,8060,0
|
|
20250113,101800,78534150,8060,8060,8060,8060,0
|
|
20250113,101700,78534150,8060,8060,8060,8060,0
|
|
20250113,101600,78534150,8060,8060,8060,8060,1
|
|
20250113,101500,78526090,8020,8020,8020,8020,0
|
|
20250113,101400,78526090,8020,8020,8020,8020,0
|
|
20250113,101300,78526090,8020,8020,8020,8020,76
|
|
20250113,101200,77916570,8020,8020,8020,8020,200
|
|
20250113,101100,76312570,8020,8020,8020,8020,0
|
|
20250113,101000,76312570,8020,8020,8020,8020,2
|
|
20250113,100900,76296530,8020,8020,8020,8020,0
|
|
20250113,100800,76296530,8020,8020,8020,8020,18
|
|
20250113,100700,76152170,8020,8020,8020,8020,422
|
|
20250113,100600,72767730,8020,8020,8020,8020,959
|
|
20250113,100500,65076550,8080,8080,8080,8080,0
|
|
20250113,100400,65076550,8080,8080,8080,8080,0
|
|
20250113,100300,65076550,8080,8080,8080,8080,0
|
|
20250113,100200,65076550,8080,8080,8080,8080,0
|
|
20250113,100100,65076550,8080,8080,8080,8080,0
|
|
20250113,100000,65076550,8080,8080,8080,8080,0
|
|
20250113,095900,65076550,8080,8080,8080,8080,0
|
|
20250113,095800,65076550,8080,8080,8080,8080,0
|
|
20250113,095700,65076550,8080,8080,8080,8080,0
|
|
20250113,095600,65076550,8080,8080,8080,8080,340
|
|
20250113,095500,62329350,8020,8070,8070,8020,188
|
|
20250113,095400,60812270,8060,8050,8060,8050,353
|
|
20250113,095300,57967470,8050,8020,8050,8020,904
|
|
20250113,095200,50713600,8020,8030,8030,8020,586
|
|
20250113,095100,46008510,8030,8030,8030,8030,122
|
|
20250113,095000,45028850,8040,8040,8040,8040,0
|
|
20250113,094900,45028850,8040,8040,8040,8040,0
|
|
20250113,094800,45028850,8040,8040,8040,8040,1
|
|
20250113,094700,45020810,8030,8040,8040,8030,91
|
|
20250113,094600,44289970,8050,8050,8050,8050,0
|
|
20250113,094500,44289970,8050,8050,8050,8050,0
|
|
20250113,094400,44289970,8050,8050,8050,8050,1
|
|
20250113,094300,44281920,8040,8040,8040,8040,15
|
|
20250113,094200,44161320,8040,8040,8040,8040,5
|
|
20250113,094100,44121120,8030,8030,8030,8030,13
|
|
20250113,094000,44016730,8030,8030,8030,8030,0
|
|
20250113,093900,44016730,8030,8030,8030,8030,60
|
|
20250113,093800,43534930,8030,8030,8030,8030,0
|
|
20250113,093700,43534930,8030,8030,8030,8030,10
|
|
20250113,093600,43454630,8040,8040,8040,8040,199
|
|
20250113,093500,41854670,8030,8030,8030,8030,0
|
|
20250113,093400,41854670,8030,8030,8030,8030,18
|
|
20250113,093300,41710130,8060,8060,8060,8060,0
|
|
20250113,093200,41710130,8060,8060,8060,8060,0
|
|
20250113,093100,41710130,8060,8050,8060,8050,1001
|
|
20250113,093000,33652070,8050,8050,8050,8050,0
|
|
20250113,092900,33652070,8050,8050,8050,8050,1
|
|
20250113,092800,33644020,8050,8050,8050,8050,0
|
|
20250113,092700,33644020,8050,8050,8050,8050,1
|
|
20250113,092600,33635970,8020,8020,8020,8020,3
|
|
20250113,092500,33611910,8020,8020,8020,8020,0
|
|
20250113,092400,33611910,8020,8020,8020,8020,0
|
|
20250113,092300,33611910,8020,8020,8020,8020,2
|
|
20250113,092200,33595870,8070,8070,8070,8070,1
|
|
20250113,092100,33587800,8020,8020,8020,8020,6
|
|
20250113,092000,33539680,8070,8070,8070,8070,0
|
|
20250113,091900,33539680,8070,8070,8070,8070,0
|
|
20250113,091800,33539680,8070,8070,8070,8070,0
|
|
20250113,091700,33539680,8070,8070,8070,8070,68
|
|
20250113,091600,32990920,8070,8070,8070,8070,0
|
|
20250113,091500,32990920,8070,8070,8070,8070,0
|
|
20250113,091400,32990920,8070,8070,8070,8070,0
|
|
20250113,091300,32990920,8070,8070,8070,8070,1
|
|
20250113,091200,32982850,8010,8020,8020,8010,476
|
|
20250113,091100,29167250,8020,8020,8020,8020,217
|
|
20250113,091000,27426910,8020,8020,8020,8020,302
|
|
20250113,090900,25004870,8020,8020,8020,8020,18
|
|
20250113,090800,24860510,8020,8040,8040,8020,1248
|
|
20250113,090700,14834710,8090,8100,8100,8090,4
|
|
20250113,090600,14802340,8090,8090,8090,8090,2
|
|
20250113,090500,14786160,8100,8100,8100,8100,1
|
|
20250113,090400,14778060,8020,8020,8020,8020,200
|
|
20250113,090300,13174060,8020,8030,8030,8020,89
|
|
20250113,090200,12459400,8000,8000,8000,8000,507
|
|
20250113,090100,8403400,8000,8030,8030,8000,518
|
|
20250113,090000,4244400,8100,8100,8100,8100,524
|