634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,193100,400317220,8000,8000,8000,8000,500
|
|
20250116,193000,400317220,8000,8000,8000,8000,0
|
|
20250116,192900,400317220,8000,8000,8000,8000,0
|
|
20250116,192800,400317220,8000,8000,8000,8000,0
|
|
20250116,192700,400317220,8000,8000,8000,8000,0
|
|
20250116,192600,400317220,8000,8000,8000,8000,0
|
|
20250116,192500,400317220,8000,8000,8000,8000,0
|
|
20250116,192400,400317220,8000,8000,8000,8000,0
|
|
20250116,192300,400317220,8000,8000,8000,8000,0
|
|
20250116,192200,400317220,8000,8000,8000,8000,0
|
|
20250116,192100,400317220,8000,8000,8000,8000,0
|
|
20250116,192000,400317220,8000,8000,8000,8000,0
|
|
20250116,191900,400317220,8000,8000,8000,8000,0
|
|
20250116,191800,400317220,8000,8000,8000,8000,0
|
|
20250116,191700,400317220,8000,8000,8000,8000,0
|
|
20250116,191600,400317220,8000,8000,8000,8000,0
|
|
20250116,191500,400317220,8000,8000,8000,8000,0
|
|
20250116,191400,400317220,8000,8000,8000,8000,0
|
|
20250116,191300,400317220,8000,8000,8000,8000,0
|
|
20250116,191200,400317220,8000,8000,8000,8000,0
|
|
20250116,191100,400317220,8000,8000,8000,8000,0
|
|
20250116,191000,400317220,8000,8000,8000,8000,0
|
|
20250116,190900,400317220,8000,8000,8000,8000,0
|
|
20250116,190800,400317220,8000,8000,8000,8000,0
|
|
20250116,190700,400317220,8000,8000,8000,8000,0
|
|
20250116,190600,400317220,8000,8000,8000,8000,0
|
|
20250116,190500,400317220,8000,8000,8000,8000,0
|
|
20250116,190400,400317220,8000,8000,8000,8000,0
|
|
20250116,190300,400317220,8000,8000,8000,8000,0
|
|
20250116,190200,400317220,8000,8000,8000,8000,0
|
|
20250116,190100,400317220,8000,8000,8000,8000,500
|
|
20250116,190000,400317220,8000,8000,8000,8000,0
|
|
20250116,185900,400317220,8000,8000,8000,8000,0
|
|
20250116,185800,400317220,8000,8000,8000,8000,0
|
|
20250116,185700,400317220,8000,8000,8000,8000,0
|
|
20250116,185600,400317220,8000,8000,8000,8000,0
|
|
20250116,185500,400317220,8000,8000,8000,8000,0
|
|
20250116,185400,400317220,8000,8000,8000,8000,0
|
|
20250116,185300,400317220,8000,8000,8000,8000,0
|
|
20250116,185200,400317220,8000,8000,8000,8000,0
|
|
20250116,185100,400317220,8000,8000,8000,8000,0
|
|
20250116,185000,400317220,8000,8000,8000,8000,0
|
|
20250116,184900,400317220,8000,8000,8000,8000,0
|
|
20250116,184800,400317220,8000,8000,8000,8000,0
|
|
20250116,184700,400317220,8000,8000,8000,8000,0
|
|
20250116,184600,400317220,8000,8000,8000,8000,0
|
|
20250116,184500,400317220,8000,8000,8000,8000,0
|
|
20250116,184400,400317220,8000,8000,8000,8000,0
|
|
20250116,184300,400317220,8000,8000,8000,8000,0
|
|
20250116,184200,400317220,8000,8000,8000,8000,0
|
|
20250116,184100,400317220,8000,8000,8000,8000,0
|
|
20250116,184000,400317220,8000,8000,8000,8000,0
|
|
20250116,183900,400317220,8000,8000,8000,8000,0
|
|
20250116,183800,400317220,8000,8000,8000,8000,0
|
|
20250116,183700,400317220,8000,8000,8000,8000,0
|
|
20250116,183600,400317220,8000,8000,8000,8000,0
|
|
20250116,183500,400317220,8000,8000,8000,8000,0
|
|
20250116,183400,400317220,8000,8000,8000,8000,0
|
|
20250116,183300,400317220,8000,8000,8000,8000,0
|
|
20250116,183200,400317220,8000,8000,8000,8000,0
|
|
20250116,183100,400317220,8000,8000,8000,8000,500
|
|
20250116,183000,400317220,8000,8000,8000,8000,0
|
|
20250116,182900,400317220,8000,8000,8000,8000,0
|
|
20250116,182800,400317220,8000,8000,8000,8000,0
|
|
20250116,182700,400317220,8000,8000,8000,8000,0
|
|
20250116,182600,400317220,8000,8000,8000,8000,0
|
|
20250116,182500,400317220,8000,8000,8000,8000,0
|
|
20250116,182400,400317220,8000,8000,8000,8000,0
|
|
20250116,182300,400317220,8000,8000,8000,8000,0
|
|
20250116,182200,400317220,8000,8000,8000,8000,0
|
|
20250116,182100,400317220,8000,8000,8000,8000,0
|
|
20250116,182000,400317220,8000,8000,8000,8000,0
|
|
20250116,181900,400317220,8000,8000,8000,8000,0
|
|
20250116,181800,400317220,8000,8000,8000,8000,0
|
|
20250116,181700,400317220,8000,8000,8000,8000,0
|
|
20250116,181600,400317220,8000,8000,8000,8000,0
|
|
20250116,181500,400317220,8000,8000,8000,8000,0
|
|
20250116,181400,400317220,8000,8000,8000,8000,0
|
|
20250116,181300,400317220,8000,8000,8000,8000,0
|
|
20250116,181200,400317220,8000,8000,8000,8000,0
|
|
20250116,181100,400317220,8000,8000,8000,8000,0
|
|
20250116,181000,400317220,8000,8000,8000,8000,0
|
|
20250116,180900,400317220,8000,8000,8000,8000,0
|
|
20250116,180800,400317220,8000,8000,8000,8000,0
|
|
20250116,180700,400317220,8000,8000,8000,8000,0
|
|
20250116,180600,400317220,8000,8000,8000,8000,0
|
|
20250116,180500,400317220,8000,8000,8000,8000,0
|
|
20250116,180400,400317220,8000,8000,8000,8000,0
|
|
20250116,180300,400317220,8000,8000,8000,8000,0
|
|
20250116,180200,400317220,8000,8000,8000,8000,0
|
|
20250116,180100,400317220,8000,8000,8000,8000,500
|
|
20250116,180000,400317220,8000,8000,8000,8000,0
|
|
20250116,175900,400317220,8000,8000,8000,8000,0
|
|
20250116,175800,400317220,8000,8000,8000,8000,0
|
|
20250116,175700,400317220,8000,8000,8000,8000,0
|
|
20250116,175600,400317220,8000,8000,8000,8000,0
|
|
20250116,175500,400317220,8000,8000,8000,8000,0
|
|
20250116,175400,400317220,8000,8000,8000,8000,0
|
|
20250116,175300,400317220,8000,8000,8000,8000,0
|
|
20250116,175200,400317220,8000,8000,8000,8000,0
|
|
20250116,175100,400317220,8000,8000,8000,8000,0
|
|
20250116,175000,400317220,8000,8000,8000,8000,0
|
|
20250116,174900,400317220,8000,8000,8000,8000,0
|
|
20250116,174800,400317220,8000,8000,8000,8000,0
|
|
20250116,174700,400317220,8000,8000,8000,8000,0
|
|
20250116,174600,400317220,8000,8000,8000,8000,0
|
|
20250116,174500,400317220,8000,8000,8000,8000,0
|
|
20250116,174400,400317220,8000,8000,8000,8000,0
|
|
20250116,174300,400317220,8000,8000,8000,8000,0
|
|
20250116,174200,400317220,8000,8000,8000,8000,0
|
|
20250116,174100,400317220,8000,8000,8000,8000,0
|
|
20250116,174000,400317220,8000,8000,8000,8000,0
|
|
20250116,173900,400317220,8000,8000,8000,8000,0
|
|
20250116,173800,400317220,8000,8000,8000,8000,0
|
|
20250116,173700,400317220,8000,8000,8000,8000,0
|
|
20250116,173600,400317220,8000,8000,8000,8000,0
|
|
20250116,173500,400317220,8000,8000,8000,8000,0
|
|
20250116,173400,400317220,8000,8000,8000,8000,0
|
|
20250116,173300,400317220,8000,8000,8000,8000,0
|
|
20250116,173200,400317220,8000,8000,8000,8000,0
|
|
20250116,173100,400317220,8000,8000,8000,8000,500
|
|
20250116,173000,400317220,8000,8000,8000,8000,0
|
|
20250116,172900,400317220,8000,8000,8000,8000,0
|
|
20250116,172800,400317220,8000,8000,8000,8000,0
|
|
20250116,172700,400317220,8000,8000,8000,8000,0
|
|
20250116,172600,400317220,8000,8000,8000,8000,0
|
|
20250116,172500,400317220,8000,8000,8000,8000,0
|
|
20250116,172400,400317220,8000,8000,8000,8000,0
|
|
20250116,172300,400317220,8000,8000,8000,8000,0
|
|
20250116,172200,400317220,8000,8000,8000,8000,0
|
|
20250116,172100,400317220,8000,8000,8000,8000,0
|
|
20250116,172000,400317220,8000,8000,8000,8000,0
|
|
20250116,171900,400317220,8000,8000,8000,8000,0
|
|
20250116,171800,400317220,8000,8000,8000,8000,0
|
|
20250116,171700,400317220,8000,8000,8000,8000,0
|
|
20250116,171600,400317220,8000,8000,8000,8000,0
|
|
20250116,171500,400317220,8000,8000,8000,8000,0
|
|
20250116,171400,400317220,8000,8000,8000,8000,0
|
|
20250116,171300,400317220,8000,8000,8000,8000,0
|
|
20250116,171200,400317220,8000,8000,8000,8000,0
|
|
20250116,171100,400317220,8000,8000,8000,8000,0
|
|
20250116,171000,400317220,8000,8000,8000,8000,0
|
|
20250116,170900,400317220,8000,8000,8000,8000,0
|
|
20250116,170800,400317220,8000,8000,8000,8000,0
|
|
20250116,170700,400317220,8000,8000,8000,8000,0
|
|
20250116,170600,400317220,8000,8000,8000,8000,0
|
|
20250116,170500,400317220,8000,8000,8000,8000,0
|
|
20250116,170400,400317220,8000,8000,8000,8000,0
|
|
20250116,170300,400317220,8000,8000,8000,8000,0
|
|
20250116,170200,400317220,8000,8000,8000,8000,0
|
|
20250116,170100,400317220,8000,8000,8000,8000,500
|
|
20250116,170000,400317220,8000,8000,8000,8000,0
|
|
20250116,165900,400317220,8000,8000,8000,8000,0
|
|
20250116,165800,400317220,8000,8000,8000,8000,0
|
|
20250116,165700,400317220,8000,8000,8000,8000,0
|
|
20250116,165600,400317220,8000,8000,8000,8000,0
|
|
20250116,165500,400317220,8000,8000,8000,8000,0
|
|
20250116,165400,400317220,8000,8000,8000,8000,0
|
|
20250116,165300,400317220,8000,8000,8000,8000,0
|
|
20250116,165200,400317220,8000,8000,8000,8000,0
|
|
20250116,165100,400317220,8000,8000,8000,8000,0
|
|
20250116,165000,400317220,8000,8000,8000,8000,0
|
|
20250116,164900,400317220,8000,8000,8000,8000,0
|
|
20250116,164800,400317220,8000,8000,8000,8000,0
|
|
20250116,164700,400317220,8000,8000,8000,8000,0
|
|
20250116,164600,400317220,8000,8000,8000,8000,0
|
|
20250116,164500,400317220,8000,8000,8000,8000,0
|
|
20250116,164400,400317220,8000,8000,8000,8000,0
|
|
20250116,164300,400317220,8000,8000,8000,8000,0
|
|
20250116,164200,400317220,8000,8000,8000,8000,0
|
|
20250116,164100,400317220,8000,8000,8000,8000,0
|
|
20250116,164000,400317220,8000,8000,8000,8000,0
|
|
20250116,163900,400317220,8000,8000,8000,8000,0
|
|
20250116,163800,400317220,8000,8000,8000,8000,0
|
|
20250116,163700,400317220,8000,8000,8000,8000,0
|
|
20250116,163600,400317220,8000,8000,8000,8000,0
|
|
20250116,163500,400317220,8000,8000,8000,8000,0
|
|
20250116,163400,400317220,8000,8000,8000,8000,0
|
|
20250116,163300,400317220,8000,8000,8000,8000,0
|
|
20250116,163200,400317220,8000,8000,8000,8000,0
|
|
20250116,163100,400317220,8000,8000,8000,8000,500
|
|
20250116,163000,400317220,8000,8000,8000,8000,0
|
|
20250116,162900,400317220,8000,8000,8000,8000,0
|
|
20250116,162800,400317220,8000,8000,8000,8000,0
|
|
20250116,162700,400317220,8000,8000,8000,8000,0
|
|
20250116,162600,400317220,8000,8000,8000,8000,0
|
|
20250116,162500,400317220,8000,8000,8000,8000,0
|
|
20250116,162400,400317220,8000,8000,8000,8000,0
|
|
20250116,162300,400317220,8000,8000,8000,8000,0
|
|
20250116,162200,400317220,8000,8000,8000,8000,0
|
|
20250116,162100,400317220,8000,8000,8000,8000,0
|
|
20250116,162000,400317220,8000,8000,8000,8000,0
|
|
20250116,161900,400317220,8000,8000,8000,8000,0
|
|
20250116,161800,400317220,8000,8000,8000,8000,0
|
|
20250116,161700,400317220,8000,8000,8000,8000,0
|
|
20250116,161600,400317220,8000,8000,8000,8000,0
|
|
20250116,161500,400317220,8000,8000,8000,8000,0
|
|
20250116,161400,400317220,8000,8000,8000,8000,0
|
|
20250116,161300,400317220,8000,8000,8000,8000,0
|
|
20250116,161200,400317220,8000,8000,8000,8000,0
|
|
20250116,161100,400317220,8000,8000,8000,8000,0
|
|
20250116,161000,400317220,8000,8000,8000,8000,0
|
|
20250116,160900,400317220,8000,8000,8000,8000,0
|
|
20250116,160800,400317220,8000,8000,8000,8000,0
|
|
20250116,160700,400317220,8000,8000,8000,8000,0
|
|
20250116,160600,400317220,8000,8000,8000,8000,0
|
|
20250116,160500,400317220,8000,8000,8000,8000,0
|
|
20250116,160400,400317220,8000,8000,8000,8000,0
|
|
20250116,160300,400317220,8000,8000,8000,8000,0
|
|
20250116,160200,400317220,8000,8000,8000,8000,0
|
|
20250116,160100,400317220,8000,8000,8000,8000,500
|
|
20250116,160000,400317220,8000,8000,8000,8000,0
|
|
20250116,155900,400317220,8000,8000,8000,8000,0
|
|
20250116,155800,400317220,8000,8000,8000,8000,0
|
|
20250116,155700,400317220,8000,8000,8000,8000,0
|
|
20250116,155600,400317220,8000,8000,8000,8000,0
|
|
20250116,155500,400317220,8000,8000,8000,8000,0
|
|
20250116,155400,400317220,8000,8000,8000,8000,0
|
|
20250116,155300,400317220,8000,8000,8000,8000,0
|
|
20250116,155200,400317220,8000,8000,8000,8000,0
|
|
20250116,155100,400317220,8000,8000,8000,8000,0
|
|
20250116,155000,400317220,8000,8000,8000,8000,0
|
|
20250116,154900,400317220,8000,8000,8000,8000,0
|
|
20250116,154800,400317220,8000,8000,8000,8000,0
|
|
20250116,154700,400317220,8000,8000,8000,8000,0
|
|
20250116,154600,400317220,8000,8000,8000,8000,0
|
|
20250116,154500,400317220,8000,8000,8000,8000,0
|
|
20250116,154400,400317220,8000,8000,8000,8000,0
|
|
20250116,154300,400317220,8000,8000,8000,8000,0
|
|
20250116,154200,400317220,8000,8000,8000,8000,0
|
|
20250116,154100,400317220,8000,8000,8000,8000,0
|
|
20250116,154000,400317220,8000,8000,8000,8000,0
|
|
20250116,153900,400317220,8000,8000,8000,8000,0
|
|
20250116,153800,400317220,8000,8000,8000,8000,0
|
|
20250116,153700,400317220,8000,8000,8000,8000,0
|
|
20250116,153600,400317220,8000,8000,8000,8000,0
|
|
20250116,153500,400317220,8000,8000,8000,8000,0
|
|
20250116,153400,400317220,8000,8000,8000,8000,0
|
|
20250116,153300,400317220,8000,8000,8000,8000,0
|
|
20250116,153200,400317220,8000,8000,8000,8000,0
|
|
20250116,153100,400317220,8000,8000,8000,8000,500
|
|
20250116,153000,400317220,8000,8000,8000,8000,500
|
|
20250116,152900,396317220,8000,8000,8000,8000,0
|
|
20250116,152800,396317220,8000,8000,8000,8000,0
|
|
20250116,152700,396317220,8000,8000,8000,8000,0
|
|
20250116,152600,396317220,8000,8000,8000,8000,0
|
|
20250116,152500,396317220,8000,8000,8000,8000,0
|
|
20250116,152400,396317220,8000,8000,8000,8000,0
|
|
20250116,152300,396317220,8000,8000,8000,8000,0
|
|
20250116,152200,396317220,8000,8000,8000,8000,0
|
|
20250116,152100,396317220,8000,8000,8000,8000,0
|
|
20250116,152000,396317220,8000,8000,8000,8000,0
|
|
20250116,151900,396317220,8000,8000,8000,8000,595
|
|
20250116,151800,391557220,7970,8000,8000,7970,350
|
|
20250116,151700,388764580,8000,8000,8000,8000,48
|
|
20250116,151600,388380580,8010,8010,8010,8010,2
|
|
20250116,151500,388364560,8010,8010,8010,8010,17
|
|
20250116,151400,388228390,8010,7990,8010,7990,468
|
|
20250116,151300,384489050,7990,7990,7990,7990,776
|
|
20250116,151200,378288810,8020,8020,8020,8020,0
|
|
20250116,151100,378288810,8020,8020,8020,8020,2
|
|
20250116,151000,378272770,8020,8020,8020,8020,0
|
|
20250116,150900,378272770,8020,8020,8020,8020,0
|
|
20250116,150800,378272770,8020,8020,8020,8020,0
|
|
20250116,150700,378272770,8020,8020,8020,8020,0
|
|
20250116,150600,378272770,8020,8020,8020,8020,0
|
|
20250116,150500,378272770,8020,8020,8020,8020,0
|
|
20250116,150400,378272770,8020,8020,8020,8020,0
|
|
20250116,150300,378272770,8020,8020,8020,8020,0
|
|
20250116,150200,378272770,8020,8020,8020,8020,0
|
|
20250116,150100,378272770,8020,8020,8020,8020,10
|
|
20250116,150000,378192570,8020,8010,8020,8010,13
|
|
20250116,145900,378088340,8020,8000,8020,7970,2658
|
|
20250116,145800,356845740,8020,8020,8020,8020,1
|
|
20250116,145700,356837720,8000,8010,8010,8000,121
|
|
20250116,145600,355868820,8020,8020,8020,8020,0
|
|
20250116,145500,355868820,8020,8010,8020,8010,11
|
|
20250116,145400,355780700,8020,8000,8020,8000,610
|
|
20250116,145300,350900680,8020,8020,8020,8020,3
|
|
20250116,145200,350876620,8020,8010,8020,8000,666
|
|
20250116,145100,345547260,8020,8030,8030,8020,134
|
|
20250116,145000,344472240,8030,8030,8030,8030,341
|
|
20250116,144900,341734010,8030,8030,8030,8030,0
|
|
20250116,144800,341734010,8030,8030,8030,8030,0
|
|
20250116,144700,341734010,8030,8030,8030,8030,0
|
|
20250116,144600,341734010,8030,8030,8030,8030,1
|
|
20250116,144500,341725980,8030,8030,8030,8030,0
|
|
20250116,144400,341725980,8030,8010,8030,8010,131
|
|
20250116,144300,340676650,8030,8030,8030,8030,0
|
|
20250116,144200,340676650,8030,8030,8030,8010,334
|
|
20250116,144100,337998110,8040,8050,8050,8040,5
|
|
20250116,144000,337957890,8070,8070,8070,8070,0
|
|
20250116,143900,337957890,8070,8070,8070,8070,0
|
|
20250116,143800,337957890,8070,8070,8070,8070,0
|
|
20250116,143700,337957890,8070,8070,8070,8070,0
|
|
20250116,143600,337957890,8070,8070,8070,8070,0
|
|
20250116,143500,337957890,8070,8070,8070,8070,1
|
|
20250116,143400,337949820,8070,8070,8070,8070,0
|
|
20250116,143300,337949820,8070,8070,8070,8070,1
|
|
20250116,143200,337941750,8070,8070,8070,8070,0
|
|
20250116,143100,337941750,8070,8070,8070,8070,20
|
|
20250116,143000,337780350,8070,8070,8070,8070,1
|
|
20250116,142900,337772280,8010,8050,8050,8010,1600
|
|
20250116,142800,324926730,8050,8050,8050,8050,0
|
|
20250116,142700,324926730,8050,8050,8050,8050,0
|
|
20250116,142600,324926730,8050,8050,8050,8050,391
|
|
20250116,142500,321779180,8060,8060,8060,8060,908
|
|
20250116,142400,314460700,8060,8060,8060,8060,1
|
|
20250116,142300,314452640,8070,8070,8070,8070,15
|
|
20250116,142200,314331590,8080,8080,8080,8080,0
|
|
20250116,142100,314331590,8080,8080,8080,8080,0
|
|
20250116,142000,314331590,8080,8080,8080,8080,0
|
|
20250116,141900,314331590,8080,8080,8080,8080,0
|
|
20250116,141800,314331590,8080,8080,8080,8080,0
|
|
20250116,141700,314331590,8080,8080,8080,8080,0
|
|
20250116,141600,314331590,8080,8080,8080,8080,0
|
|
20250116,141500,314331590,8080,8080,8080,8080,0
|
|
20250116,141400,314331590,8080,8080,8080,8080,0
|
|
20250116,141300,314331590,8080,8080,8080,8080,0
|
|
20250116,141200,314331590,8080,8080,8080,8080,0
|
|
20250116,141100,314331590,8080,8080,8080,8080,0
|
|
20250116,141000,314331590,8080,8080,8080,8080,0
|
|
20250116,140900,314331590,8080,8080,8080,8080,1
|
|
20250116,140800,314323510,8070,8070,8070,8070,0
|
|
20250116,140700,314323510,8070,8070,8070,8070,0
|
|
20250116,140600,314323510,8070,8070,8070,8070,0
|
|
20250116,140500,314323510,8070,8070,8070,8070,0
|
|
20250116,140400,314323510,8070,8060,8070,8060,182
|
|
20250116,140300,312855010,8060,8060,8060,8060,0
|
|
20250116,140200,312855010,8060,8060,8060,8060,0
|
|
20250116,140100,312855010,8060,8060,8060,8060,0
|
|
20250116,140000,312855010,8060,8060,8060,8060,0
|
|
20250116,135900,312855010,8060,8060,8060,8060,13
|
|
20250116,135800,312750230,8060,8060,8060,8060,0
|
|
20250116,135700,312750230,8060,8060,8060,8060,1
|
|
20250116,135600,312742170,8070,8070,8070,8070,13
|
|
20250116,135500,312637260,8070,8070,8070,8070,0
|
|
20250116,135400,312637260,8070,8070,8070,8070,138
|
|
20250116,135300,311523600,8070,8070,8070,8070,0
|
|
20250116,135200,311523600,8070,8080,8080,8070,68
|
|
20250116,135100,310974720,8070,8070,8070,8070,0
|
|
20250116,135000,310974720,8070,8070,8070,8070,0
|
|
20250116,134900,310974720,8070,8070,8070,8070,0
|
|
20250116,134800,310974720,8070,8070,8070,8070,0
|
|
20250116,134700,310974720,8070,8070,8070,8070,18
|
|
20250116,134600,310829460,8060,8060,8060,8060,0
|
|
20250116,134500,310829460,8060,8060,8060,8060,0
|
|
20250116,134400,310829460,8060,8060,8060,8060,0
|
|
20250116,134300,310829460,8060,8060,8060,8060,0
|
|
20250116,134200,310829460,8060,8060,8060,8060,0
|
|
20250116,134100,310829460,8060,8060,8060,8060,132
|
|
20250116,134000,309765540,8060,8060,8060,8060,0
|
|
20250116,133900,309765540,8060,8060,8060,8060,70
|
|
20250116,133800,309201340,8060,8060,8060,8060,0
|
|
20250116,133700,309201340,8060,8060,8060,8060,0
|
|
20250116,133600,309201340,8060,8060,8060,8060,0
|
|
20250116,133500,309201340,8060,8060,8060,8060,0
|
|
20250116,133400,309201340,8060,8060,8060,8060,0
|
|
20250116,133300,309201340,8060,8060,8060,8060,0
|
|
20250116,133200,309201340,8060,8060,8060,8060,1
|
|
20250116,133100,309193280,8090,8090,8090,8090,0
|
|
20250116,133000,309193280,8090,8090,8090,8090,6
|
|
20250116,132900,309144740,8060,8060,8060,8060,0
|
|
20250116,132800,309144740,8060,8060,8060,8060,0
|
|
20250116,132700,309144740,8060,8060,8060,8060,0
|
|
20250116,132600,309144740,8060,8060,8060,8060,0
|
|
20250116,132500,309144740,8060,8060,8060,8060,0
|
|
20250116,132400,309144740,8060,8060,8060,8060,0
|
|
20250116,132300,309144740,8060,8060,8060,8060,0
|
|
20250116,132200,309144740,8060,8060,8060,8060,0
|
|
20250116,132100,309144740,8060,8060,8060,8060,0
|
|
20250116,132000,309144740,8060,8060,8060,8060,0
|
|
20250116,131900,309144740,8060,8060,8060,8060,13
|
|
20250116,131800,309039960,8060,8060,8060,8060,0
|
|
20250116,131700,309039960,8060,8060,8060,8060,1
|
|
20250116,131600,309031900,8070,8070,8070,8070,0
|
|
20250116,131500,309031900,8070,8070,8070,8070,0
|
|
20250116,131400,309031900,8070,8070,8070,8070,22
|
|
20250116,131300,308854360,8060,8060,8060,8060,50
|
|
20250116,131200,308451360,8040,8040,8040,8040,0
|
|
20250116,131100,308451360,8040,8040,8040,8040,0
|
|
20250116,131000,308451360,8040,8040,8040,8040,0
|
|
20250116,130900,308451360,8040,8040,8040,8040,0
|
|
20250116,130800,308451360,8040,8040,8040,8040,0
|
|
20250116,130700,308451360,8040,8050,8050,8040,401
|
|
20250116,130600,305223320,8040,8040,8040,8040,1
|
|
20250116,130500,305215280,8040,8040,8040,8040,1
|
|
20250116,130400,305207240,8050,8050,8050,8050,0
|
|
20250116,130300,305207240,8050,8050,8050,8050,400
|
|
20250116,130200,301987240,8050,8050,8050,8050,0
|
|
20250116,130100,301987240,8050,8050,8050,8050,1
|
|
20250116,130000,301979190,8060,8060,8060,8060,1309
|
|
20250116,125900,291428650,8050,8050,8050,8050,60
|
|
20250116,125800,290945650,8040,8050,8050,8040,22
|
|
20250116,125700,290768560,8060,8060,8060,8060,2
|
|
20250116,125600,290752440,8040,8040,8040,8040,0
|
|
20250116,125500,290752440,8040,8040,8040,8040,0
|
|
20250116,125400,290752440,8040,8040,8040,8040,2
|
|
20250116,125300,290736360,8040,8040,8040,8040,40
|
|
20250116,125200,290414760,8040,8040,8040,8040,0
|
|
20250116,125100,290414760,8040,8040,8040,8040,0
|
|
20250116,125000,290414760,8040,8040,8040,8040,0
|
|
20250116,124900,290414760,8040,8040,8040,8040,0
|
|
20250116,124800,290414760,8040,8040,8040,8040,80
|
|
20250116,124700,289771560,8040,8040,8040,8040,697
|
|
20250116,124600,284167680,8040,8040,8040,8040,1
|
|
20250116,124500,284159640,8040,8040,8040,8040,0
|
|
20250116,124400,284159640,8040,8040,8040,8040,0
|
|
20250116,124300,284159640,8040,8040,8040,8040,0
|
|
20250116,124200,284159640,8040,8060,8060,8040,400
|
|
20250116,124100,280940660,8060,8060,8060,8060,0
|
|
20250116,124000,280940660,8060,8060,8060,8060,11
|
|
20250116,123900,280852000,8060,8060,8060,8060,0
|
|
20250116,123800,280852000,8060,8060,8060,8060,200
|
|
20250116,123700,279240000,8060,8070,8070,8060,88
|
|
20250116,123600,278529890,8070,8070,8070,8070,0
|
|
20250116,123500,278529890,8070,8070,8070,8070,0
|
|
20250116,123400,278529890,8070,8070,8070,8070,8
|
|
20250116,123300,278465330,8080,8080,8080,8080,29
|
|
20250116,123200,278231010,8070,8070,8070,8070,0
|
|
20250116,123100,278231010,8070,8070,8070,8070,0
|
|
20250116,123000,278231010,8070,8070,8070,8070,0
|
|
20250116,122900,278231010,8070,8070,8070,8070,0
|
|
20250116,122800,278231010,8070,8070,8070,8070,0
|
|
20250116,122700,278231010,8070,8080,8080,8070,319
|
|
20250116,122600,275654130,8090,8090,8090,8090,185
|
|
20250116,122500,274157480,8090,8090,8090,8090,0
|
|
20250116,122400,274157480,8090,8090,8090,8090,0
|
|
20250116,122300,274157480,8090,8090,8090,8090,0
|
|
20250116,122200,274157480,8090,8090,8090,8090,0
|
|
20250116,122100,274157480,8090,8090,8090,8090,0
|
|
20250116,122000,274157480,8090,8090,8090,8090,0
|
|
20250116,121900,274157480,8090,8090,8090,8090,0
|
|
20250116,121800,274157480,8090,8090,8090,8090,0
|
|
20250116,121700,274157480,8090,8090,8090,8090,100
|
|
20250116,121600,273348480,8090,8090,8090,8090,0
|
|
20250116,121500,273348480,8090,8090,8090,8090,0
|
|
20250116,121400,273348480,8090,8090,8090,8090,134
|
|
20250116,121300,272264420,8080,8080,8080,8080,0
|
|
20250116,121200,272264420,8080,8080,8080,8080,50
|
|
20250116,121100,271860420,8080,8080,8080,8080,0
|
|
20250116,121000,271860420,8080,8080,8080,8080,0
|
|
20250116,120900,271860420,8080,8090,8090,8080,326
|
|
20250116,120800,269223090,8090,8090,8090,8090,0
|
|
20250116,120700,269223090,8090,8090,8090,8090,0
|
|
20250116,120600,269223090,8090,8090,8090,8090,0
|
|
20250116,120500,269223090,8090,8090,8090,8090,182
|
|
20250116,120400,267750710,8090,8090,8090,8090,0
|
|
20250116,120300,267750710,8090,8090,8090,8090,0
|
|
20250116,120200,267750710,8090,8090,8090,8090,3
|
|
20250116,120100,267726440,8090,8090,8090,8090,0
|
|
20250116,120000,267726440,8090,8090,8090,8090,0
|
|
20250116,115900,267726440,8090,8090,8090,8090,0
|
|
20250116,115800,267726440,8090,8090,8090,8090,0
|
|
20250116,115700,267726440,8090,8090,8090,8090,0
|
|
20250116,115600,267726440,8090,8100,8100,8090,75
|
|
20250116,115500,267119590,8100,8100,8100,8100,0
|
|
20250116,115400,267119590,8100,8100,8100,8100,0
|
|
20250116,115300,267119590,8100,8100,8100,8100,0
|
|
20250116,115200,267119590,8100,8100,8100,8100,0
|
|
20250116,115100,267119590,8100,8100,8100,8100,0
|
|
20250116,115000,267119590,8100,8100,8100,8100,96
|
|
20250116,114900,266341990,8100,8100,8100,8100,0
|
|
20250116,114800,266341990,8100,8100,8100,8100,0
|
|
20250116,114700,266341990,8100,8120,8120,8100,1398
|
|
20250116,114600,255003770,8120,8120,8120,8120,212
|
|
20250116,114500,253282330,8120,8120,8120,8120,10
|
|
20250116,114400,253201130,8110,8110,8110,8110,54
|
|
20250116,114300,252763190,8110,8120,8120,8110,438
|
|
20250116,114200,249209860,8120,8120,8120,8120,0
|
|
20250116,114100,249209860,8120,8120,8120,8120,18
|
|
20250116,114000,249063700,8140,8140,8140,8140,130
|
|
20250116,113900,248005500,8110,8110,8110,8110,0
|
|
20250116,113800,248005500,8110,8110,8110,8110,0
|
|
20250116,113700,248005500,8110,8110,8110,8110,64
|
|
20250116,113600,247486460,8110,8110,8110,8110,294
|
|
20250116,113500,245102120,8150,8150,8150,8150,140
|
|
20250116,113400,243961120,8160,8160,8160,8160,50
|
|
20250116,113300,243553120,8160,8160,8160,8160,0
|
|
20250116,113200,243553120,8160,8080,8160,8080,3257
|
|
20250116,113100,217079080,8060,8060,8060,8060,0
|
|
20250116,113000,217079080,8060,8060,8060,8060,18
|
|
20250116,112900,216934000,8060,8060,8060,8060,0
|
|
20250116,112800,216934000,8060,8060,8060,8060,0
|
|
20250116,112700,216934000,8060,8060,8060,8060,100
|
|
20250116,112600,216128000,8080,8080,8080,8080,0
|
|
20250116,112500,216128000,8080,8080,8080,8080,0
|
|
20250116,112400,216128000,8080,8050,8080,8050,238
|
|
20250116,112300,214209340,8050,8050,8050,8050,10
|
|
20250116,112200,214128840,8060,8060,8060,8060,0
|
|
20250116,112100,214128840,8060,8050,8060,8050,168
|
|
20250116,112000,212776430,8050,8050,8050,8050,0
|
|
20250116,111900,212776430,8050,8050,8050,8050,33
|
|
20250116,111800,212510780,8050,8050,8050,8050,0
|
|
20250116,111700,212510780,8050,8050,8050,8050,467
|
|
20250116,111600,208751430,8050,8050,8050,8050,0
|
|
20250116,111500,208751430,8050,8050,8050,8050,75
|
|
20250116,111400,208147680,8030,8030,8030,8030,0
|
|
20250116,111300,208147680,8030,8030,8030,8030,81
|
|
20250116,111200,207497250,8050,8050,8050,8050,0
|
|
20250116,111100,207497250,8050,8050,8050,8050,0
|
|
20250116,111000,207497250,8050,8050,8050,8050,0
|
|
20250116,110900,207497250,8050,8050,8050,8050,0
|
|
20250116,110800,207497250,8050,8050,8050,8050,0
|
|
20250116,110700,207497250,8050,8050,8050,8050,62
|
|
20250116,110600,206998150,8050,8030,8050,8030,31
|
|
20250116,110500,206749200,8030,8030,8030,8030,0
|
|
20250116,110400,206749200,8030,8030,8030,8030,0
|
|
20250116,110300,206749200,8030,8030,8030,8030,0
|
|
20250116,110200,206749200,8030,8030,8030,8030,0
|
|
20250116,110100,206749200,8030,8030,8030,8030,0
|
|
20250116,110000,206749200,8030,8030,8030,8030,0
|
|
20250116,105900,206749200,8030,8030,8030,8030,133
|
|
20250116,105800,205681210,8050,8050,8050,8050,0
|
|
20250116,105700,205681210,8050,8050,8050,8050,50
|
|
20250116,105600,205278710,8050,8050,8050,8050,0
|
|
20250116,105500,205278710,8050,8050,8050,8050,0
|
|
20250116,105400,205278710,8050,8050,8050,8050,0
|
|
20250116,105300,205278710,8050,8050,8050,8050,1
|
|
20250116,105200,205270660,8010,8010,8010,8010,58
|
|
20250116,105100,204806080,8010,8010,8010,8010,0
|
|
20250116,105000,204806080,8010,8010,8010,8010,6
|
|
20250116,104900,204758020,8010,8010,8010,8010,0
|
|
20250116,104800,204758020,8010,8010,8010,8010,100
|
|
20250116,104700,203957020,8010,8010,8010,8010,18
|
|
20250116,104600,203812840,8020,8040,8040,8020,2
|
|
20250116,104500,203796780,8010,8010,8010,8010,1000
|
|
20250116,104400,195786780,8010,8010,8010,8010,0
|
|
20250116,104300,195786780,8010,8020,8020,8010,1078
|
|
20250116,104200,187145100,8060,8060,8060,8060,0
|
|
20250116,104100,187145100,8060,8060,8060,8060,0
|
|
20250116,104000,187145100,8060,8020,8060,8020,179
|
|
20250116,103900,185708920,8060,8060,8060,8060,2
|
|
20250116,103800,185692800,8020,8040,8040,8020,800
|
|
20250116,103700,179269660,8030,8060,8060,8030,525
|
|
20250116,103600,175050840,8060,8060,8060,8060,0
|
|
20250116,103500,175050840,8060,8060,8060,8060,19
|
|
20250116,103400,174897700,8060,8060,8060,8060,6
|
|
20250116,103300,174849340,8050,8050,8050,8050,0
|
|
20250116,103200,174849340,8050,8050,8050,8050,0
|
|
20250116,103100,174849340,8050,8050,8050,8050,0
|
|
20250116,103000,174849340,8050,8050,8050,8050,777
|
|
20250116,102900,168594490,8080,8080,8080,8080,5
|
|
20250116,102800,168554090,8080,8080,8080,8080,5
|
|
20250116,102700,168513690,8080,8070,8080,8070,16
|
|
20250116,102600,168384520,8070,8070,8070,8070,2
|
|
20250116,102500,168368380,8080,8080,8080,8080,0
|
|
20250116,102400,168368380,8080,8080,8080,8080,7
|
|
20250116,102300,168311820,8090,8090,8090,8090,0
|
|
20250116,102200,168311820,8090,8090,8090,8090,0
|
|
20250116,102100,168311820,8090,8070,8090,8070,205
|
|
20250116,102000,166657080,8070,8070,8070,8070,100
|
|
20250116,101900,165850080,8070,8070,8070,8070,5
|
|
20250116,101800,165809730,8070,8070,8070,8070,3
|
|
20250116,101700,165785520,8060,8060,8060,8060,0
|
|
20250116,101600,165785520,8060,8060,8060,8060,0
|
|
20250116,101500,165785520,8060,8060,8060,8060,0
|
|
20250116,101400,165785520,8060,8060,8060,8060,0
|
|
20250116,101300,165785520,8060,8060,8060,8060,0
|
|
20250116,101200,165785520,8060,8060,8060,8060,0
|
|
20250116,101100,165785520,8060,8060,8060,8060,0
|
|
20250116,101000,165785520,8060,8060,8060,8060,0
|
|
20250116,100900,165785520,8060,8060,8090,8060,12
|
|
20250116,100800,165688500,8070,8070,8070,8070,111
|
|
20250116,100700,164792730,8090,8090,8090,8090,2
|
|
20250116,100600,164776550,8080,8080,8080,8080,0
|
|
20250116,100500,164776550,8080,8080,8080,8080,0
|
|
20250116,100400,164776550,8080,8080,8080,8080,111
|
|
20250116,100300,163879670,8080,8080,8080,8080,0
|
|
20250116,100200,163879670,8080,8080,8080,8080,1
|
|
20250116,100100,163871590,8090,8090,8090,8090,1
|
|
20250116,100000,163863500,8090,8090,8090,8090,146
|
|
20250116,095900,162682360,8100,8100,8100,8100,50
|
|
20250116,095800,162277360,8100,8110,8110,8100,193
|
|
20250116,095700,160712830,8090,8090,8090,8090,0
|
|
20250116,095600,160712830,8090,8100,8100,8080,791
|
|
20250116,095500,154310600,8120,8100,8120,8100,721
|
|
20250116,095400,148463260,8100,8100,8100,8100,3
|
|
20250116,095300,148438960,8090,8090,8090,8090,0
|
|
20250116,095200,148438960,8090,8090,8090,8090,0
|
|
20250116,095100,148438960,8090,8090,8090,8090,86
|
|
20250116,095000,147743220,8090,8090,8090,8090,12
|
|
20250116,094900,147646140,8090,8090,8090,8090,50
|
|
20250116,094800,147241640,8100,8090,8100,8090,140
|
|
20250116,094700,146108040,8100,8100,8100,8100,6
|
|
20250116,094600,146059440,8080,8080,8080,8080,0
|
|
20250116,094500,146059440,8080,8080,8080,8080,2
|
|
20250116,094400,146043280,8080,8100,8100,8080,181
|
|
20250116,094300,144577280,8080,8080,8080,8080,0
|
|
20250116,094200,144577280,8080,8080,8080,8080,144
|
|
20250116,094100,143413760,8070,8070,8070,8070,84
|
|
20250116,094000,142735880,8070,8070,8070,8070,0
|
|
20250116,093900,142735880,8070,8070,8070,8070,19
|
|
20250116,093800,142582550,8070,8070,8070,8070,0
|
|
20250116,093700,142582550,8070,8070,8070,8070,0
|
|
20250116,093600,142582550,8070,8070,8070,8070,219
|
|
20250116,093500,140815220,8110,8110,8110,8110,1750
|
|
20250116,093400,126622720,8110,8110,8110,8110,4
|
|
20250116,093300,126590280,8120,8120,8120,8120,0
|
|
20250116,093200,126590280,8120,8120,8120,8120,0
|
|
20250116,093100,126590280,8120,8120,8120,8120,50
|
|
20250116,093000,126184280,8120,8120,8130,8120,13
|
|
20250116,092900,126078660,8120,8100,8120,8100,1578
|
|
20250116,092800,113271270,8100,8060,8100,8060,1091
|
|
20250116,092700,104456720,8050,8050,8050,8050,75
|
|
20250116,092600,103852970,8050,8050,8050,8050,0
|
|
20250116,092500,103852970,8050,8050,8050,8050,102
|
|
20250116,092400,103031870,8050,8050,8050,8050,800
|
|
20250116,092300,96591870,8050,8040,8050,8040,407
|
|
20250116,092200,93315620,8010,8010,8010,8010,0
|
|
20250116,092100,93315620,8010,8010,8010,8010,0
|
|
20250116,092000,93315620,8010,8010,8010,8010,31
|
|
20250116,091900,93067310,8050,8010,8050,8010,1039
|
|
20250116,091800,84706680,8040,8030,8040,8030,262
|
|
20250116,091700,82602810,8050,8050,8050,8050,120
|
|
20250116,091600,81636810,8050,8040,8050,8040,400
|
|
20250116,091500,78417810,8050,8030,8050,8030,631
|
|
20250116,091400,73350610,8040,8030,8040,8030,36
|
|
20250116,091300,73061520,8030,8030,8030,8030,3
|
|
20250116,091200,73037430,8030,8000,8030,8000,279
|
|
20250116,091100,70805400,8000,7980,8000,7980,23
|
|
20250116,091000,70621840,7980,7980,7980,7940,47
|
|
20250116,090900,70248580,7940,7960,7960,7940,643
|
|
20250116,090800,65134970,8000,8020,8020,8000,1032
|
|
20250116,090700,56874170,8020,8020,8020,8020,0
|
|
20250116,090600,56874170,8020,8030,8030,8020,1748
|
|
20250116,090500,42847930,8030,8050,8050,8030,1448
|
|
20250116,090400,31199590,8080,8080,8080,8050,167
|
|
20250116,090300,29854050,8070,8070,8070,8050,326
|
|
20250116,090200,27227450,8050,8040,8070,8030,2321
|
|
20250116,090100,8566440,8040,8040,8040,8040,0
|
|
20250116,090000,8566440,8040,8020,8040,8020,1068
|