635 lines
33 KiB
CSV
635 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,193200,1611464090,11000,11000,11000,11000,2024
|
|
20250115,193100,1611464090,11000,11000,11000,11000,0
|
|
20250115,193000,1611464090,11000,11000,11000,11000,0
|
|
20250115,192900,1611464090,11000,11000,11000,11000,0
|
|
20250115,192800,1611464090,11000,11000,11000,11000,0
|
|
20250115,192700,1611464090,11000,11000,11000,11000,0
|
|
20250115,192600,1611464090,11000,11000,11000,11000,0
|
|
20250115,192500,1611464090,11000,11000,11000,11000,0
|
|
20250115,192400,1611464090,11000,11000,11000,11000,0
|
|
20250115,192300,1611464090,11000,11000,11000,11000,0
|
|
20250115,192200,1611464090,11000,11000,11000,11000,0
|
|
20250115,192100,1611464090,11000,11000,11000,11000,0
|
|
20250115,192000,1611464090,11000,11000,11000,11000,0
|
|
20250115,191900,1611464090,11000,11000,11000,11000,0
|
|
20250115,191800,1611464090,11000,11000,11000,11000,0
|
|
20250115,191700,1611464090,11000,11000,11000,11000,0
|
|
20250115,191600,1611464090,11000,11000,11000,11000,0
|
|
20250115,191500,1611464090,11000,11000,11000,11000,0
|
|
20250115,191400,1611464090,11000,11000,11000,11000,0
|
|
20250115,191300,1611464090,11000,11000,11000,11000,0
|
|
20250115,191200,1611464090,11000,11000,11000,11000,0
|
|
20250115,191100,1611464090,11000,11000,11000,11000,0
|
|
20250115,191000,1611464090,11000,11000,11000,11000,0
|
|
20250115,190900,1611464090,11000,11000,11000,11000,0
|
|
20250115,190800,1611464090,11000,11000,11000,11000,0
|
|
20250115,190700,1611464090,11000,11000,11000,11000,0
|
|
20250115,190600,1611464090,11000,11000,11000,11000,0
|
|
20250115,190500,1611464090,11000,11000,11000,11000,0
|
|
20250115,190400,1611464090,11000,11000,11000,11000,0
|
|
20250115,190300,1611464090,11000,11000,11000,11000,0
|
|
20250115,190200,1611464090,11000,11000,11000,11000,2024
|
|
20250115,190100,1611464090,11000,11000,11000,11000,0
|
|
20250115,190000,1611464090,11000,11000,11000,11000,0
|
|
20250115,185900,1611464090,11000,11000,11000,11000,0
|
|
20250115,185800,1611464090,11000,11000,11000,11000,0
|
|
20250115,185700,1611464090,11000,11000,11000,11000,0
|
|
20250115,185600,1611464090,11000,11000,11000,11000,0
|
|
20250115,185500,1611464090,11000,11000,11000,11000,0
|
|
20250115,185400,1611464090,11000,11000,11000,11000,0
|
|
20250115,185300,1611464090,11000,11000,11000,11000,0
|
|
20250115,185200,1611464090,11000,11000,11000,11000,0
|
|
20250115,185100,1611464090,11000,11000,11000,11000,0
|
|
20250115,185000,1611464090,11000,11000,11000,11000,0
|
|
20250115,184900,1611464090,11000,11000,11000,11000,0
|
|
20250115,184800,1611464090,11000,11000,11000,11000,0
|
|
20250115,184700,1611464090,11000,11000,11000,11000,0
|
|
20250115,184600,1611464090,11000,11000,11000,11000,0
|
|
20250115,184500,1611464090,11000,11000,11000,11000,0
|
|
20250115,184400,1611464090,11000,11000,11000,11000,0
|
|
20250115,184300,1611464090,11000,11000,11000,11000,0
|
|
20250115,184200,1611464090,11000,11000,11000,11000,0
|
|
20250115,184100,1611464090,11000,11000,11000,11000,0
|
|
20250115,184000,1611464090,11000,11000,11000,11000,0
|
|
20250115,183900,1611464090,11000,11000,11000,11000,0
|
|
20250115,183800,1611464090,11000,11000,11000,11000,0
|
|
20250115,183700,1611464090,11000,11000,11000,11000,0
|
|
20250115,183600,1611464090,11000,11000,11000,11000,0
|
|
20250115,183500,1611464090,11000,11000,11000,11000,0
|
|
20250115,183400,1611464090,11000,11000,11000,11000,0
|
|
20250115,183300,1611464090,11000,11000,11000,11000,0
|
|
20250115,183200,1611464090,11000,11000,11000,11000,2024
|
|
20250115,183100,1611464090,11000,11000,11000,11000,0
|
|
20250115,183000,1611464090,11000,11000,11000,11000,0
|
|
20250115,182900,1611464090,11000,11000,11000,11000,0
|
|
20250115,182800,1611464090,11000,11000,11000,11000,0
|
|
20250115,182700,1611464090,11000,11000,11000,11000,0
|
|
20250115,182600,1611464090,11000,11000,11000,11000,0
|
|
20250115,182500,1611464090,11000,11000,11000,11000,0
|
|
20250115,182400,1611464090,11000,11000,11000,11000,0
|
|
20250115,182300,1611464090,11000,11000,11000,11000,0
|
|
20250115,182200,1611464090,11000,11000,11000,11000,0
|
|
20250115,182100,1611464090,11000,11000,11000,11000,0
|
|
20250115,182000,1611464090,11000,11000,11000,11000,0
|
|
20250115,181900,1611464090,11000,11000,11000,11000,0
|
|
20250115,181800,1611464090,11000,11000,11000,11000,0
|
|
20250115,181700,1611464090,11000,11000,11000,11000,0
|
|
20250115,181600,1611464090,11000,11000,11000,11000,0
|
|
20250115,181500,1611464090,11000,11000,11000,11000,0
|
|
20250115,181400,1611464090,11000,11000,11000,11000,0
|
|
20250115,181300,1611464090,11000,11000,11000,11000,0
|
|
20250115,181200,1611464090,11000,11000,11000,11000,0
|
|
20250115,181100,1611464090,11000,11000,11000,11000,0
|
|
20250115,181000,1611464090,11000,11000,11000,11000,0
|
|
20250115,180900,1611464090,11000,11000,11000,11000,0
|
|
20250115,180800,1611464090,11000,11000,11000,11000,0
|
|
20250115,180700,1611464090,11000,11000,11000,11000,0
|
|
20250115,180600,1611464090,11000,11000,11000,11000,0
|
|
20250115,180500,1611464090,11000,11000,11000,11000,0
|
|
20250115,180400,1611464090,11000,11000,11000,11000,0
|
|
20250115,180300,1611464090,11000,11000,11000,11000,0
|
|
20250115,180200,1611464090,11000,11000,11000,11000,2024
|
|
20250115,180100,1611464090,11000,11000,11000,11000,0
|
|
20250115,180000,1611464090,11000,11000,11000,11000,0
|
|
20250115,175900,1611464090,11000,11000,11000,11000,0
|
|
20250115,175800,1611464090,11000,11000,11000,11000,0
|
|
20250115,175700,1611464090,11000,11000,11000,11000,0
|
|
20250115,175600,1611464090,11000,11000,11000,11000,0
|
|
20250115,175500,1611464090,11000,11000,11000,11000,0
|
|
20250115,175400,1611464090,11000,11000,11000,11000,0
|
|
20250115,175300,1611464090,11000,11000,11000,11000,0
|
|
20250115,175200,1611464090,11000,11000,11000,11000,0
|
|
20250115,175100,1611464090,11000,11000,11000,11000,0
|
|
20250115,175000,1611464090,11000,11000,11000,11000,0
|
|
20250115,174900,1611464090,11000,11000,11000,11000,0
|
|
20250115,174800,1611464090,11000,11000,11000,11000,0
|
|
20250115,174700,1611464090,11000,11000,11000,11000,0
|
|
20250115,174600,1611464090,11000,11000,11000,11000,0
|
|
20250115,174500,1611464090,11000,11000,11000,11000,0
|
|
20250115,174400,1611464090,11000,11000,11000,11000,0
|
|
20250115,174300,1611464090,11000,11000,11000,11000,0
|
|
20250115,174200,1611464090,11000,11000,11000,11000,0
|
|
20250115,174100,1611464090,11000,11000,11000,11000,0
|
|
20250115,174000,1611464090,11000,11000,11000,11000,0
|
|
20250115,173900,1611464090,11000,11000,11000,11000,0
|
|
20250115,173800,1611464090,11000,11000,11000,11000,0
|
|
20250115,173700,1611464090,11000,11000,11000,11000,0
|
|
20250115,173600,1611464090,11000,11000,11000,11000,0
|
|
20250115,173500,1611464090,11000,11000,11000,11000,0
|
|
20250115,173400,1611464090,11000,11000,11000,11000,0
|
|
20250115,173300,1611464090,11000,11000,11000,11000,0
|
|
20250115,173200,1611464090,11000,11000,11000,11000,2024
|
|
20250115,173100,1611464090,11000,11000,11000,11000,0
|
|
20250115,173000,1611464090,11000,11000,11000,11000,0
|
|
20250115,172900,1611464090,11000,11000,11000,11000,0
|
|
20250115,172800,1611464090,11000,11000,11000,11000,0
|
|
20250115,172700,1611464090,11000,11000,11000,11000,0
|
|
20250115,172600,1611464090,11000,11000,11000,11000,0
|
|
20250115,172500,1611464090,11000,11000,11000,11000,0
|
|
20250115,172400,1611464090,11000,11000,11000,11000,0
|
|
20250115,172300,1611464090,11000,11000,11000,11000,0
|
|
20250115,172200,1611464090,11000,11000,11000,11000,0
|
|
20250115,172100,1611464090,11000,11000,11000,11000,0
|
|
20250115,172000,1611464090,11000,11000,11000,11000,0
|
|
20250115,171900,1611464090,11000,11000,11000,11000,0
|
|
20250115,171800,1611464090,11000,11000,11000,11000,0
|
|
20250115,171700,1611464090,11000,11000,11000,11000,0
|
|
20250115,171600,1611464090,11000,11000,11000,11000,0
|
|
20250115,171500,1611464090,11000,11000,11000,11000,0
|
|
20250115,171400,1611464090,11000,11000,11000,11000,0
|
|
20250115,171300,1611464090,11000,11000,11000,11000,0
|
|
20250115,171200,1611464090,11000,11000,11000,11000,0
|
|
20250115,171100,1611464090,11000,11000,11000,11000,0
|
|
20250115,171000,1611464090,11000,11000,11000,11000,0
|
|
20250115,170900,1611464090,11000,11000,11000,11000,0
|
|
20250115,170800,1611464090,11000,11000,11000,11000,0
|
|
20250115,170700,1611464090,11000,11000,11000,11000,0
|
|
20250115,170600,1611464090,11000,11000,11000,11000,0
|
|
20250115,170500,1611464090,11000,11000,11000,11000,0
|
|
20250115,170400,1611464090,11000,11000,11000,11000,0
|
|
20250115,170300,1611464090,11000,11000,11000,11000,0
|
|
20250115,170200,1611464090,11000,11000,11000,11000,2024
|
|
20250115,170100,1611464090,11000,11000,11000,11000,0
|
|
20250115,170000,1611464090,11000,11000,11000,11000,0
|
|
20250115,165900,1611464090,11000,11000,11000,11000,0
|
|
20250115,165800,1611464090,11000,11000,11000,11000,0
|
|
20250115,165700,1611464090,11000,11000,11000,11000,0
|
|
20250115,165600,1611464090,11000,11000,11000,11000,0
|
|
20250115,165500,1611464090,11000,11000,11000,11000,0
|
|
20250115,165400,1611464090,11000,11000,11000,11000,0
|
|
20250115,165300,1611464090,11000,11000,11000,11000,0
|
|
20250115,165200,1611464090,11000,11000,11000,11000,0
|
|
20250115,165100,1611464090,11000,11000,11000,11000,0
|
|
20250115,165000,1611464090,11000,11000,11000,11000,0
|
|
20250115,164900,1611464090,11000,11000,11000,11000,0
|
|
20250115,164800,1611464090,11000,11000,11000,11000,0
|
|
20250115,164700,1611464090,11000,11000,11000,11000,0
|
|
20250115,164600,1611464090,11000,11000,11000,11000,0
|
|
20250115,164500,1611464090,11000,11000,11000,11000,0
|
|
20250115,164400,1611464090,11000,11000,11000,11000,0
|
|
20250115,164300,1611464090,11000,11000,11000,11000,0
|
|
20250115,164200,1611464090,11000,11000,11000,11000,0
|
|
20250115,164100,1611464090,11000,11000,11000,11000,0
|
|
20250115,164000,1611464090,11000,11000,11000,11000,0
|
|
20250115,163900,1611464090,11000,11000,11000,11000,0
|
|
20250115,163800,1611464090,11000,11000,11000,11000,0
|
|
20250115,163700,1611464090,11000,11000,11000,11000,0
|
|
20250115,163600,1611464090,11000,11000,11000,11000,0
|
|
20250115,163500,1611464090,11000,11000,11000,11000,0
|
|
20250115,163400,1611464090,11000,11000,11000,11000,0
|
|
20250115,163300,1611464090,11000,11000,11000,11000,0
|
|
20250115,163200,1611464090,11000,11000,11000,11000,2024
|
|
20250115,163100,1611464090,11000,11000,11000,11000,0
|
|
20250115,163000,1611464090,11000,11000,11000,11000,0
|
|
20250115,162900,1611464090,11000,11000,11000,11000,0
|
|
20250115,162800,1611464090,11000,11000,11000,11000,0
|
|
20250115,162700,1611464090,11000,11000,11000,11000,0
|
|
20250115,162600,1611464090,11000,11000,11000,11000,0
|
|
20250115,162500,1611464090,11000,11000,11000,11000,0
|
|
20250115,162400,1611464090,11000,11000,11000,11000,0
|
|
20250115,162300,1611464090,11000,11000,11000,11000,0
|
|
20250115,162200,1611464090,11000,11000,11000,11000,0
|
|
20250115,162100,1611464090,11000,11000,11000,11000,0
|
|
20250115,162000,1611464090,11000,11000,11000,11000,0
|
|
20250115,161900,1611464090,11000,11000,11000,11000,0
|
|
20250115,161800,1611464090,11000,11000,11000,11000,0
|
|
20250115,161700,1611464090,11000,11000,11000,11000,0
|
|
20250115,161600,1611464090,11000,11000,11000,11000,0
|
|
20250115,161500,1611464090,11000,11000,11000,11000,0
|
|
20250115,161400,1611464090,11000,11000,11000,11000,0
|
|
20250115,161300,1611464090,11000,11000,11000,11000,0
|
|
20250115,161200,1611464090,11000,11000,11000,11000,0
|
|
20250115,161100,1611464090,11000,11000,11000,11000,0
|
|
20250115,161000,1611464090,11000,11000,11000,11000,0
|
|
20250115,160900,1611464090,11000,11000,11000,11000,0
|
|
20250115,160800,1611464090,11000,11000,11000,11000,0
|
|
20250115,160700,1611464090,11000,11000,11000,11000,0
|
|
20250115,160600,1611464090,11000,11000,11000,11000,0
|
|
20250115,160500,1611464090,11000,11000,11000,11000,0
|
|
20250115,160400,1611464090,11000,11000,11000,11000,0
|
|
20250115,160300,1611464090,11000,11000,11000,11000,0
|
|
20250115,160200,1611464090,11000,11000,11000,11000,2024
|
|
20250115,160100,1611464090,11000,11000,11000,11000,0
|
|
20250115,160000,1611464090,11000,11000,11000,11000,0
|
|
20250115,155900,1611464090,11000,11000,11000,11000,0
|
|
20250115,155800,1611464090,11000,11000,11000,11000,0
|
|
20250115,155700,1611464090,11000,11000,11000,11000,0
|
|
20250115,155600,1611464090,11000,11000,11000,11000,0
|
|
20250115,155500,1611464090,11000,11000,11000,11000,0
|
|
20250115,155400,1611464090,11000,11000,11000,11000,0
|
|
20250115,155300,1611464090,11000,11000,11000,11000,0
|
|
20250115,155200,1611464090,11000,11000,11000,11000,0
|
|
20250115,155100,1611464090,11000,11000,11000,11000,0
|
|
20250115,155000,1611464090,11000,11000,11000,11000,0
|
|
20250115,154900,1611464090,11000,11000,11000,11000,0
|
|
20250115,154800,1611464090,11000,11000,11000,11000,0
|
|
20250115,154700,1611464090,11000,11000,11000,11000,0
|
|
20250115,154600,1611464090,11000,11000,11000,11000,0
|
|
20250115,154500,1611464090,11000,11000,11000,11000,0
|
|
20250115,154400,1611464090,11000,11000,11000,11000,0
|
|
20250115,154300,1611464090,11000,11000,11000,11000,0
|
|
20250115,154200,1611464090,11000,11000,11000,11000,0
|
|
20250115,154100,1611464090,11000,11000,11000,11000,0
|
|
20250115,154000,1611464090,11000,11000,11000,11000,0
|
|
20250115,153900,1611464090,11000,11000,11000,11000,0
|
|
20250115,153800,1611464090,11000,11000,11000,11000,0
|
|
20250115,153700,1611464090,11000,11000,11000,11000,0
|
|
20250115,153600,1611464090,11000,11000,11000,11000,0
|
|
20250115,153500,1611464090,11000,11000,11000,11000,0
|
|
20250115,153400,1611464090,11000,11000,11000,11000,0
|
|
20250115,153300,1611464090,11000,11000,11000,11000,0
|
|
20250115,153200,1611464090,11000,11000,11000,11000,2024
|
|
20250115,153100,1611464090,11000,11000,11000,11000,0
|
|
20250115,153000,1611464090,11000,11000,11000,11000,2024
|
|
20250115,152900,1589200090,11070,11070,11070,11070,0
|
|
20250115,152800,1589200090,11070,11070,11070,11070,0
|
|
20250115,152700,1589200090,11070,11070,11070,11070,0
|
|
20250115,152600,1589200090,11070,11070,11070,11070,0
|
|
20250115,152500,1589200090,11070,11070,11070,11070,0
|
|
20250115,152400,1589200090,11070,11070,11070,11070,0
|
|
20250115,152300,1589200090,11070,11070,11070,11070,0
|
|
20250115,152200,1589200090,11070,11070,11070,11070,0
|
|
20250115,152100,1589200090,11070,11070,11070,11070,0
|
|
20250115,152000,1589200090,11070,11070,11070,11070,0
|
|
20250115,151900,1589200090,11070,10990,11070,10990,2114
|
|
20250115,151800,1565870550,10970,10960,10970,10940,267
|
|
20250115,151700,1562947810,10960,11000,11010,10960,930
|
|
20250115,151600,1552732340,11000,11000,11000,10980,1164
|
|
20250115,151500,1539930670,11000,10990,11000,10980,741
|
|
20250115,151400,1531785890,10990,11000,11000,10980,3789
|
|
20250115,151300,1490115370,11000,10970,11000,10970,1342
|
|
20250115,151200,1475357930,10970,10950,11000,10950,1530
|
|
20250115,151100,1458556820,10950,10940,10950,10940,294
|
|
20250115,151000,1455339290,10930,10900,10930,10900,25
|
|
20250115,150900,1455066710,10900,10890,10950,10890,1515
|
|
20250115,150800,1438510740,10890,10890,10890,10880,341
|
|
20250115,150700,1434797350,10900,10920,10940,10900,154
|
|
20250115,150600,1433114150,10940,10940,10940,10940,100
|
|
20250115,150500,1432020150,10940,10880,10940,10880,903
|
|
20250115,150400,1422165050,10860,10880,10880,10860,115
|
|
20250115,150300,1420914950,10880,10850,10900,10850,2824
|
|
20250115,150200,1390228400,10800,10910,10920,10790,10464
|
|
20250115,150100,1276375860,10900,10940,10960,10890,8327
|
|
20250115,150000,1185566820,10920,10960,10960,10920,496
|
|
20250115,145900,1180139740,10980,11010,11020,10960,3116
|
|
20250115,145800,1145887610,11010,10900,11030,10900,9961
|
|
20250115,145700,1036674960,10900,10880,10930,10880,6485
|
|
20250115,145600,965963370,10890,10830,10890,10820,2291
|
|
20250115,145500,941075090,10830,10810,10830,10810,766
|
|
20250115,145400,932783440,10810,10790,10810,10790,734
|
|
20250115,145300,924854550,10780,10780,10790,10780,300
|
|
20250115,145200,921618850,10790,10790,10790,10780,1146
|
|
20250115,145100,909255510,10800,10790,10810,10790,925
|
|
20250115,145000,899268000,10790,10780,10790,10780,969
|
|
20250115,144900,888818710,10790,10770,10790,10770,791
|
|
20250115,144800,880298580,10760,10760,10760,10760,5
|
|
20250115,144700,880244780,10770,10750,10770,10750,1122
|
|
20250115,144600,868167460,10760,10730,10760,10730,716
|
|
20250115,144500,860481810,10730,10730,10730,10730,19
|
|
20250115,144400,860277940,10730,10730,10730,10730,71
|
|
20250115,144300,859516110,10730,10760,10760,10730,302
|
|
20250115,144200,856274970,10760,10760,10770,10760,237
|
|
20250115,144100,853723830,10770,10750,10770,10750,204
|
|
20250115,144000,851528810,10770,10750,10790,10740,1179
|
|
20250115,143900,838821380,10730,10710,10750,10710,1102
|
|
20250115,143800,826989930,10710,10700,10710,10690,400
|
|
20250115,143700,822711910,10700,10700,10700,10700,0
|
|
20250115,143600,822711910,10700,10700,10700,10700,0
|
|
20250115,143500,822711910,10700,10700,10700,10700,221
|
|
20250115,143400,820347210,10700,10700,10700,10700,0
|
|
20250115,143300,820347210,10700,10700,10700,10700,0
|
|
20250115,143200,820347210,10700,10700,10700,10700,0
|
|
20250115,143100,820347210,10700,10700,10700,10700,0
|
|
20250115,143000,820347210,10700,10700,10700,10700,90
|
|
20250115,142900,819384210,10690,10700,10700,10690,21
|
|
20250115,142800,819159710,10690,10680,10690,10670,1000
|
|
20250115,142700,808483090,10710,10710,10710,10710,1
|
|
20250115,142600,808472380,10680,10680,10680,10680,300
|
|
20250115,142500,805268380,10680,10680,10680,10680,200
|
|
20250115,142400,803132380,10690,10690,10690,10690,0
|
|
20250115,142300,803132380,10690,10690,10690,10690,0
|
|
20250115,142200,803132380,10690,10690,10690,10690,0
|
|
20250115,142100,803132380,10690,10690,10690,10690,160
|
|
20250115,142000,801421980,10690,10690,10690,10690,10
|
|
20250115,141900,801315080,10690,10690,10690,10690,0
|
|
20250115,141800,801315080,10690,10690,10690,10690,150
|
|
20250115,141700,799711580,10710,10710,10710,10710,320
|
|
20250115,141600,796284380,10710,10710,10710,10710,0
|
|
20250115,141500,796284380,10710,10710,10710,10710,0
|
|
20250115,141400,796284380,10710,10690,10710,10690,11
|
|
20250115,141300,796166680,10700,10680,10720,10680,218
|
|
20250115,141200,793838330,10710,10710,10710,10710,3
|
|
20250115,141100,793806200,10680,10680,10680,10680,0
|
|
20250115,141000,793806200,10680,10680,10680,10680,8
|
|
20250115,140900,793720760,10710,10710,10710,10710,0
|
|
20250115,140800,793720760,10710,10710,10710,10710,0
|
|
20250115,140700,793720760,10710,10710,10710,10710,0
|
|
20250115,140600,793720760,10710,10710,10710,10710,200
|
|
20250115,140500,791578760,10680,10680,10680,10680,0
|
|
20250115,140400,791578760,10680,10680,10680,10680,0
|
|
20250115,140300,791578760,10680,10680,10680,10680,0
|
|
20250115,140200,791578760,10680,10680,10680,10680,48
|
|
20250115,140100,791066120,10690,10690,10690,10690,400
|
|
20250115,140000,786790120,10710,10710,10710,10710,0
|
|
20250115,135900,786790120,10710,10710,10710,10710,0
|
|
20250115,135800,786790120,10710,10710,10710,10710,0
|
|
20250115,135700,786790120,10710,10710,10710,10710,1
|
|
20250115,135600,786779410,10700,10700,10700,10700,0
|
|
20250115,135500,786779410,10700,10700,10700,10700,473
|
|
20250115,135400,781718310,10700,10690,10700,10690,1144
|
|
20250115,135300,769479520,10680,10680,10680,10680,0
|
|
20250115,135200,769479520,10680,10680,10680,10680,0
|
|
20250115,135100,769479520,10680,10680,10680,10680,0
|
|
20250115,135000,769479520,10680,10680,10680,10680,0
|
|
20250115,134900,769479520,10680,10680,10680,10680,92
|
|
20250115,134800,768496960,10690,10690,10690,10690,0
|
|
20250115,134700,768496960,10690,10690,10690,10690,94
|
|
20250115,134600,767492100,10690,10690,10690,10690,203
|
|
20250115,134500,765322030,10670,10670,10670,10670,0
|
|
20250115,134400,765322030,10670,10670,10670,10670,0
|
|
20250115,134300,765322030,10670,10670,10670,10670,0
|
|
20250115,134200,765322030,10670,10670,10670,10670,0
|
|
20250115,134100,765322030,10670,10670,10670,10670,193
|
|
20250115,134000,763262720,10670,10670,10670,10670,9
|
|
20250115,133900,763166690,10640,10670,10670,10640,501
|
|
20250115,133800,757836020,10640,10670,10670,10640,112
|
|
20250115,133700,756643980,10670,10670,10670,10670,50
|
|
20250115,133600,756110480,10670,10670,10670,10670,0
|
|
20250115,133500,756110480,10670,10670,10670,10670,2
|
|
20250115,133400,756089140,10670,10670,10670,10670,0
|
|
20250115,133300,756089140,10670,10670,10670,10670,0
|
|
20250115,133200,756089140,10670,10670,10670,10670,0
|
|
20250115,133100,756089140,10670,10670,10670,10670,5
|
|
20250115,133000,756035790,10670,10670,10670,10670,28
|
|
20250115,132900,755737030,10680,10640,10680,10640,4515
|
|
20250115,132800,707697360,10630,10640,10640,10630,355
|
|
20250115,132700,703923630,10640,10640,10640,10640,0
|
|
20250115,132600,703923630,10640,10650,10650,10640,2279
|
|
20250115,132500,679669520,10680,10680,10680,10680,1
|
|
20250115,132400,679658840,10650,10650,10650,10650,275
|
|
20250115,132300,676730090,10650,10650,10650,10650,0
|
|
20250115,132200,676730090,10650,10650,10650,10650,16
|
|
20250115,132100,676559690,10680,10680,10680,10680,0
|
|
20250115,132000,676559690,10680,10680,10680,10680,1
|
|
20250115,131900,676549010,10650,10670,10680,10650,1421
|
|
20250115,131800,661413330,10680,10680,10680,10680,0
|
|
20250115,131700,661413330,10680,10680,10690,10680,93
|
|
20250115,131600,660420080,10680,10680,10680,10680,50
|
|
20250115,131500,659886080,10690,10690,10690,10690,0
|
|
20250115,131400,659886080,10690,10690,10690,10690,0
|
|
20250115,131300,659886080,10690,10690,10690,10690,0
|
|
20250115,131200,659886080,10690,10690,10690,10690,0
|
|
20250115,131100,659886080,10690,10690,10690,10690,0
|
|
20250115,131000,659886080,10690,10690,10690,10690,105
|
|
20250115,130900,658763630,10690,10690,10690,10690,0
|
|
20250115,130800,658763630,10690,10690,10690,10690,0
|
|
20250115,130700,658763630,10690,10690,10690,10690,0
|
|
20250115,130600,658763630,10690,10690,10690,10690,7
|
|
20250115,130500,658688800,10680,10680,10680,10680,0
|
|
20250115,130400,658688800,10680,10680,10680,10680,0
|
|
20250115,130300,658688800,10680,10680,10680,10680,10
|
|
20250115,130200,658582000,10690,10690,10690,10690,0
|
|
20250115,130100,658582000,10690,10690,10690,10690,0
|
|
20250115,130000,658582000,10690,10690,10690,10690,0
|
|
20250115,125900,658582000,10690,10690,10690,10690,0
|
|
20250115,125800,658582000,10690,10690,10690,10690,0
|
|
20250115,125700,658582000,10690,10690,10690,10690,0
|
|
20250115,125600,658582000,10690,10690,10690,10690,0
|
|
20250115,125500,658582000,10690,10690,10690,10690,0
|
|
20250115,125400,658582000,10690,10690,10690,10690,0
|
|
20250115,125300,658582000,10690,10690,10690,10690,0
|
|
20250115,125200,658582000,10690,10690,10690,10690,0
|
|
20250115,125100,658582000,10690,10690,10690,10690,0
|
|
20250115,125000,658582000,10690,10690,10690,10690,11
|
|
20250115,124900,658464410,10690,10690,10690,10690,57
|
|
20250115,124800,657855080,10690,10690,10690,10690,1
|
|
20250115,124700,657844390,10690,10690,10690,10690,100
|
|
20250115,124600,656775390,10690,10690,10690,10690,1
|
|
20250115,124500,656764700,10680,10680,10680,10680,0
|
|
20250115,124400,656764700,10680,10680,10680,10680,193
|
|
20250115,124300,654703460,10680,10680,10680,10680,0
|
|
20250115,124200,654703460,10680,10680,10680,10680,0
|
|
20250115,124100,654703460,10680,10680,10680,10680,0
|
|
20250115,124000,654703460,10680,10680,10680,10680,0
|
|
20250115,123900,654703460,10680,10680,10680,10680,11
|
|
20250115,123800,654585980,10680,10680,10680,10680,1
|
|
20250115,123700,654575300,10680,10680,10680,10680,0
|
|
20250115,123600,654575300,10680,10680,10680,10680,0
|
|
20250115,123500,654575300,10680,10680,10680,10680,0
|
|
20250115,123400,654575300,10680,10680,10680,10680,1
|
|
20250115,123300,654564620,10650,10670,10670,10650,104
|
|
20250115,123200,653456890,10680,10680,10680,10680,0
|
|
20250115,123100,653456890,10680,10680,10680,10680,3
|
|
20250115,123000,653424850,10690,10690,10690,10690,2
|
|
20250115,122900,653403470,10690,10670,10690,10670,95
|
|
20250115,122800,652389800,10690,10690,10690,10690,0
|
|
20250115,122700,652389800,10690,10690,10690,10690,0
|
|
20250115,122600,652389800,10690,10690,10690,10690,1
|
|
20250115,122500,652379110,10650,10690,10690,10650,2965
|
|
20250115,122400,620786600,10690,10690,10690,10690,3
|
|
20250115,122300,620754530,10680,10680,10680,10680,1
|
|
20250115,122200,620743850,10690,10670,10700,10670,1227
|
|
20250115,122100,607651710,10680,10680,10680,10680,400
|
|
20250115,122000,603379710,10700,10700,10700,10700,0
|
|
20250115,121900,603379710,10700,10700,10700,10700,0
|
|
20250115,121800,603379710,10700,10700,10700,10700,0
|
|
20250115,121700,603379710,10700,10680,10700,10680,2
|
|
20250115,121600,603358330,10720,10720,10720,10720,0
|
|
20250115,121500,603358330,10720,10720,10720,10720,0
|
|
20250115,121400,603358330,10720,10720,10720,10720,0
|
|
20250115,121300,603358330,10720,10720,10720,10720,0
|
|
20250115,121200,603358330,10720,10720,10720,10720,0
|
|
20250115,121100,603358330,10720,10720,10720,10720,0
|
|
20250115,121000,603358330,10720,10720,10720,10720,0
|
|
20250115,120900,603358330,10720,10720,10720,10670,873
|
|
20250115,120800,594043320,10680,10690,10690,10680,2172
|
|
20250115,120700,570835120,10730,10730,10730,10730,0
|
|
20250115,120600,570835120,10730,10730,10730,10730,0
|
|
20250115,120500,570835120,10730,10730,10730,10730,0
|
|
20250115,120400,570835120,10730,10730,10730,10730,0
|
|
20250115,120300,570835120,10730,10730,10730,10730,0
|
|
20250115,120200,570835120,10730,10730,10730,10730,0
|
|
20250115,120100,570835120,10730,10730,10730,10730,0
|
|
20250115,120000,570835120,10730,10730,10730,10730,1
|
|
20250115,115900,570824390,10730,10710,10730,10700,488
|
|
20250115,115800,565601010,10730,10730,10730,10730,1
|
|
20250115,115700,565590280,10700,10700,10700,10700,0
|
|
20250115,115600,565590280,10700,10700,10700,10700,20
|
|
20250115,115500,565376280,10710,10720,10720,10710,459
|
|
20250115,115400,560460030,10720,10720,10720,10720,14
|
|
20250115,115300,560309950,10720,10720,10720,10720,10
|
|
20250115,115200,560202750,10750,10750,10750,10750,0
|
|
20250115,115100,560202750,10750,10750,10750,10750,1
|
|
20250115,115000,560192000,10710,10760,10760,10710,5603
|
|
20250115,114900,500095430,10760,10760,10760,10760,100
|
|
20250115,114800,499019430,10770,10780,10780,10770,14
|
|
20250115,114700,498868640,10770,10770,10770,10770,0
|
|
20250115,114600,498868640,10770,10770,10770,10770,0
|
|
20250115,114500,498868640,10770,10770,10770,10770,0
|
|
20250115,114400,498868640,10770,10770,10770,10770,0
|
|
20250115,114300,498868640,10770,10780,10780,10770,18
|
|
20250115,114200,498674730,10780,10780,10780,10780,1
|
|
20250115,114100,498663950,10780,10780,10780,10780,10
|
|
20250115,114000,498556150,10780,10780,10780,10780,0
|
|
20250115,113900,498556150,10780,10780,10780,10780,0
|
|
20250115,113800,498556150,10780,10780,10780,10780,0
|
|
20250115,113700,498556150,10780,10780,10780,10780,0
|
|
20250115,113600,498556150,10780,10780,10780,10780,5
|
|
20250115,113500,498502250,10780,10780,10780,10780,0
|
|
20250115,113400,498502250,10780,10780,10780,10780,1
|
|
20250115,113300,498491470,10770,10770,10770,10770,0
|
|
20250115,113200,498491470,10770,10770,10770,10770,0
|
|
20250115,113100,498491470,10770,10780,10780,10770,1723
|
|
20250115,113000,479926030,10800,10800,10800,10800,777
|
|
20250115,112900,471534430,10800,10800,10800,10800,225
|
|
20250115,112800,469104430,10810,10810,10810,10810,0
|
|
20250115,112700,469104430,10810,10810,10810,10810,30
|
|
20250115,112600,468780130,10800,10800,10800,10800,84
|
|
20250115,112500,467872930,10800,10800,10810,10800,221
|
|
20250115,112400,465486120,10800,10800,10800,10800,0
|
|
20250115,112300,465486120,10800,10820,10820,10800,346
|
|
20250115,112200,461748930,10830,10800,10830,10800,464
|
|
20250115,112100,456732200,10770,10770,10770,10770,29
|
|
20250115,112000,456419870,10800,10800,10800,10800,1
|
|
20250115,111900,456409070,10810,10800,10810,10800,4
|
|
20250115,111800,456365850,10770,10770,10770,10770,10
|
|
20250115,111700,456258150,10820,10820,10820,10820,0
|
|
20250115,111600,456258150,10820,10820,10820,10820,0
|
|
20250115,111500,456258150,10820,10770,10820,10770,354
|
|
20250115,111400,452430330,10800,10780,10800,10780,727
|
|
20250115,111300,444578980,10790,10760,10790,10750,1805
|
|
20250115,111200,425174440,10750,10750,10750,10750,0
|
|
20250115,111100,425174440,10750,10750,10750,10750,0
|
|
20250115,111000,425174440,10750,10750,10750,10750,1
|
|
20250115,110900,425163690,10770,10770,10770,10770,212
|
|
20250115,110800,422880450,10740,10740,10740,10740,0
|
|
20250115,110700,422880450,10740,10740,10740,10740,0
|
|
20250115,110600,422880450,10740,10740,10740,10740,0
|
|
20250115,110500,422880450,10740,10740,10740,10740,0
|
|
20250115,110400,422880450,10740,10740,10740,10740,0
|
|
20250115,110300,422880450,10740,10740,10740,10740,78
|
|
20250115,110200,422042730,10740,10770,10770,10740,432
|
|
20250115,110100,417390390,10770,10770,10770,10770,0
|
|
20250115,110000,417390390,10770,10750,10770,10750,44
|
|
20250115,105900,416916860,10750,10750,10770,10740,1423
|
|
20250115,105800,401619000,10750,10720,10750,10710,394
|
|
20250115,105700,397393990,10710,10750,10790,10710,1211
|
|
20250115,105600,384398020,10760,10800,10800,10740,552
|
|
20250115,105500,378453860,10800,10800,10800,10800,200
|
|
20250115,105400,376293860,10800,10800,10800,10800,0
|
|
20250115,105300,376293860,10800,10800,10800,10800,0
|
|
20250115,105200,376293860,10800,10810,10810,10800,159
|
|
20250115,105100,374575890,10820,10820,10820,10820,0
|
|
20250115,105000,374575890,10820,10830,10840,10810,1455
|
|
20250115,104900,358813240,10820,10810,10820,10810,107
|
|
20250115,104800,357656420,10810,10810,10810,10810,562
|
|
20250115,104700,351581200,10810,10810,10810,10810,0
|
|
20250115,104600,351581200,10810,10810,10810,10810,5
|
|
20250115,104500,351527150,10800,10790,10810,10790,1059
|
|
20250115,104400,340089950,10780,10780,10780,10780,14
|
|
20250115,104300,339939030,10780,10780,10780,10780,261
|
|
20250115,104200,337125450,10800,10800,10800,10800,0
|
|
20250115,104100,337125450,10800,10800,10800,10800,0
|
|
20250115,104000,337125450,10800,10800,10800,10800,225
|
|
20250115,103900,334695450,10800,10800,10800,10800,158
|
|
20250115,103800,332989050,10800,10800,10800,10800,245
|
|
20250115,103700,330343050,10800,10800,10800,10800,0
|
|
20250115,103600,330343050,10800,10790,10810,10790,1235
|
|
20250115,103500,317005000,10800,10790,10800,10790,284
|
|
20250115,103400,313938040,10800,10800,10800,10800,0
|
|
20250115,103300,313938040,10800,10790,10800,10790,3
|
|
20250115,103200,313905650,10790,10770,10790,10770,2
|
|
20250115,103100,313884090,10760,10790,10790,10760,315
|
|
20250115,103000,310491210,10790,10790,10790,10780,292
|
|
20250115,102900,307342870,10780,10780,10780,10780,28
|
|
20250115,102800,307041030,10780,10780,10780,10780,66
|
|
20250115,102700,306329550,10780,10780,10780,10780,139
|
|
20250115,102600,304831130,10750,10750,10780,10750,2238
|
|
20250115,102500,280736050,10750,10750,10750,10750,461
|
|
20250115,102400,275780300,10750,10750,10750,10750,0
|
|
20250115,102300,275780300,10750,10750,10750,10750,0
|
|
20250115,102200,275780300,10750,10750,10750,10730,11
|
|
20250115,102100,275662090,10750,10750,10750,10750,5
|
|
20250115,102000,275608340,10740,10730,10740,10730,697
|
|
20250115,101900,268125360,10710,10710,10710,10710,0
|
|
20250115,101800,268125360,10710,10710,10710,10710,0
|
|
20250115,101700,268125360,10710,10710,10710,10710,0
|
|
20250115,101600,268125360,10710,10710,10710,10710,0
|
|
20250115,101500,268125360,10710,10710,10710,10710,710
|
|
20250115,101400,260521260,10690,10710,10710,10690,315
|
|
20250115,101300,257148110,10710,10710,10710,10710,256
|
|
20250115,101200,254406350,10720,10710,10720,10710,548
|
|
20250115,101100,248536330,10700,10700,10700,10700,0
|
|
20250115,101000,248536330,10700,10720,10720,10700,1646
|
|
20250115,100900,230902420,10730,10730,10730,10730,81
|
|
20250115,100800,230033290,10720,10720,10720,10720,20
|
|
20250115,100700,229818890,10730,10730,10730,10730,0
|
|
20250115,100600,229818890,10730,10730,10730,10730,0
|
|
20250115,100500,229818890,10730,10730,10730,10730,0
|
|
20250115,100400,229818890,10730,10720,10740,10720,680
|
|
20250115,100300,222523280,10720,10760,10760,10720,891
|
|
20250115,100200,212970450,10740,10740,10740,10740,30
|
|
20250115,100100,212648250,10740,10770,10770,10730,203
|
|
20250115,100000,210467980,10730,10730,10770,10730,1513
|
|
20250115,095900,194183680,10740,10730,10740,10730,10
|
|
20250115,095800,194076330,10740,10730,10740,10730,19
|
|
20250115,095700,193872310,10740,10730,10740,10730,182
|
|
20250115,095600,191919440,10730,10730,10730,10730,5
|
|
20250115,095500,191865790,10720,10700,10720,10700,532
|
|
20250115,095400,186167690,10710,10710,10710,10690,72
|
|
20250115,095300,185397800,10720,10720,10720,10720,1
|
|
20250115,095200,185387080,10710,10720,10720,10710,180
|
|
20250115,095100,183459260,10710,10710,10710,10710,1
|
|
20250115,095000,183448550,10690,10710,10720,10690,8
|
|
20250115,094900,183362960,10720,10710,10730,10710,8
|
|
20250115,094800,183277210,10720,10720,10720,10720,2
|
|
20250115,094700,183255770,10730,10700,10740,10700,516
|
|
20250115,094600,177719230,10730,10700,10730,10700,10
|
|
20250115,094500,177612110,10720,10700,10730,10700,10
|
|
20250115,094400,177504980,10730,10700,10730,10700,10
|
|
20250115,094300,177397860,10690,10690,10690,10690,90
|
|
20250115,094200,176435760,10700,10710,10710,10700,51
|
|
20250115,094100,175890030,10730,10710,10730,10700,110
|
|
20250115,094000,174712040,10730,10740,10740,10710,21
|
|
20250115,093900,174486730,10700,10720,10750,10690,421
|
|
20250115,093800,169973110,10710,10680,10710,10660,2312
|
|
20250115,093700,145265280,10660,10680,10690,10660,53
|
|
20250115,093600,144699250,10670,10670,10670,10670,0
|
|
20250115,093500,144699250,10670,10690,10690,10670,152
|
|
20250115,093400,143076370,10690,10660,10690,10660,747
|
|
20250115,093300,135113240,10660,10660,10660,10660,1
|
|
20250115,093200,135102580,10660,10660,10660,10660,160
|
|
20250115,093100,133396980,10700,10700,10700,10700,0
|
|
20250115,093000,133396980,10700,10690,10700,10680,9
|
|
20250115,092900,133300750,10660,10660,10660,10660,122
|
|
20250115,092800,132000230,10700,10700,10700,10660,448
|
|
20250115,092700,127218380,10660,10690,10700,10650,1269
|
|
20250115,092600,113676410,10690,10680,10690,10680,604
|
|
20250115,092500,107220200,10680,10670,10680,10670,201
|
|
20250115,092400,105073590,10680,10690,10700,10650,475
|
|
20250115,092300,99993590,10660,10630,10660,10630,123
|
|
20250115,092200,98683740,10640,10620,10650,10620,1110
|
|
20250115,092100,86887380,10630,10620,10630,10620,415
|
|
20250115,092000,82480070,10620,10620,10630,10620,8
|
|
20250115,091900,82395100,10630,10620,10640,10620,720
|
|
20250115,091800,74748620,10630,10610,10640,10610,779
|
|
20250115,091700,66483280,10600,10610,10640,10600,723
|
|
20250115,091600,58819340,10630,10610,10630,10610,30
|
|
20250115,091500,58500770,10640,10630,10640,10590,14
|
|
20250115,091400,58352180,10590,10650,10650,10580,2218
|
|
20250115,091300,34834580,10650,10630,10650,10630,40
|
|
20250115,091200,34409080,10620,10610,10630,10590,275
|
|
20250115,091100,31496440,10630,10620,10630,10620,2
|
|
20250115,091000,31475190,10630,10630,10630,10600,991
|
|
20250115,090900,20958090,10690,10630,10700,10630,87
|
|
20250115,090800,20031220,10630,10630,10630,10630,0
|
|
20250115,090700,20031220,10630,10700,10700,10630,186
|
|
20250115,090600,18053530,10670,10710,10710,10650,158
|
|
20250115,090500,16368540,10720,10720,10720,10720,3
|
|
20250115,090400,16336380,10720,10720,10720,10720,0
|
|
20250115,090300,16336380,10720,10720,10720,10720,10
|
|
20250115,090200,16229180,10730,10770,10770,10730,131
|
|
20250115,090100,14820850,10770,10770,10780,10650,151
|
|
20250115,090000,13196400,10730,10780,10780,10690,1232
|