634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,193100,451212570,8070,8070,8070,8070,684
|
|
20250117,193000,451212570,8070,8070,8070,8070,0
|
|
20250117,192900,451212570,8070,8070,8070,8070,0
|
|
20250117,192800,451212570,8070,8070,8070,8070,0
|
|
20250117,192700,451212570,8070,8070,8070,8070,0
|
|
20250117,192600,451212570,8070,8070,8070,8070,0
|
|
20250117,192500,451212570,8070,8070,8070,8070,0
|
|
20250117,192400,451212570,8070,8070,8070,8070,0
|
|
20250117,192300,451212570,8070,8070,8070,8070,0
|
|
20250117,192200,451212570,8070,8070,8070,8070,0
|
|
20250117,192100,451212570,8070,8070,8070,8070,0
|
|
20250117,192000,451212570,8070,8070,8070,8070,0
|
|
20250117,191900,451212570,8070,8070,8070,8070,0
|
|
20250117,191800,451212570,8070,8070,8070,8070,0
|
|
20250117,191700,451212570,8070,8070,8070,8070,0
|
|
20250117,191600,451212570,8070,8070,8070,8070,0
|
|
20250117,191500,451212570,8070,8070,8070,8070,0
|
|
20250117,191400,451212570,8070,8070,8070,8070,0
|
|
20250117,191300,451212570,8070,8070,8070,8070,0
|
|
20250117,191200,451212570,8070,8070,8070,8070,0
|
|
20250117,191100,451212570,8070,8070,8070,8070,0
|
|
20250117,191000,451212570,8070,8070,8070,8070,0
|
|
20250117,190900,451212570,8070,8070,8070,8070,0
|
|
20250117,190800,451212570,8070,8070,8070,8070,0
|
|
20250117,190700,451212570,8070,8070,8070,8070,0
|
|
20250117,190600,451212570,8070,8070,8070,8070,0
|
|
20250117,190500,451212570,8070,8070,8070,8070,0
|
|
20250117,190400,451212570,8070,8070,8070,8070,0
|
|
20250117,190300,451212570,8070,8070,8070,8070,0
|
|
20250117,190200,451212570,8070,8070,8070,8070,0
|
|
20250117,190100,451212570,8070,8070,8070,8070,684
|
|
20250117,190000,451212570,8070,8070,8070,8070,0
|
|
20250117,185900,451212570,8070,8070,8070,8070,0
|
|
20250117,185800,451212570,8070,8070,8070,8070,0
|
|
20250117,185700,451212570,8070,8070,8070,8070,0
|
|
20250117,185600,451212570,8070,8070,8070,8070,0
|
|
20250117,185500,451212570,8070,8070,8070,8070,0
|
|
20250117,185400,451212570,8070,8070,8070,8070,0
|
|
20250117,185300,451212570,8070,8070,8070,8070,0
|
|
20250117,185200,451212570,8070,8070,8070,8070,0
|
|
20250117,185100,451212570,8070,8070,8070,8070,0
|
|
20250117,185000,451212570,8070,8070,8070,8070,0
|
|
20250117,184900,451212570,8070,8070,8070,8070,0
|
|
20250117,184800,451212570,8070,8070,8070,8070,0
|
|
20250117,184700,451212570,8070,8070,8070,8070,0
|
|
20250117,184600,451212570,8070,8070,8070,8070,0
|
|
20250117,184500,451212570,8070,8070,8070,8070,0
|
|
20250117,184400,451212570,8070,8070,8070,8070,0
|
|
20250117,184300,451212570,8070,8070,8070,8070,0
|
|
20250117,184200,451212570,8070,8070,8070,8070,0
|
|
20250117,184100,451212570,8070,8070,8070,8070,0
|
|
20250117,184000,451212570,8070,8070,8070,8070,0
|
|
20250117,183900,451212570,8070,8070,8070,8070,0
|
|
20250117,183800,451212570,8070,8070,8070,8070,0
|
|
20250117,183700,451212570,8070,8070,8070,8070,0
|
|
20250117,183600,451212570,8070,8070,8070,8070,0
|
|
20250117,183500,451212570,8070,8070,8070,8070,0
|
|
20250117,183400,451212570,8070,8070,8070,8070,0
|
|
20250117,183300,451212570,8070,8070,8070,8070,0
|
|
20250117,183200,451212570,8070,8070,8070,8070,0
|
|
20250117,183100,451212570,8070,8070,8070,8070,684
|
|
20250117,183000,451212570,8070,8070,8070,8070,0
|
|
20250117,182900,451212570,8070,8070,8070,8070,0
|
|
20250117,182800,451212570,8070,8070,8070,8070,0
|
|
20250117,182700,451212570,8070,8070,8070,8070,0
|
|
20250117,182600,451212570,8070,8070,8070,8070,0
|
|
20250117,182500,451212570,8070,8070,8070,8070,0
|
|
20250117,182400,451212570,8070,8070,8070,8070,0
|
|
20250117,182300,451212570,8070,8070,8070,8070,0
|
|
20250117,182200,451212570,8070,8070,8070,8070,0
|
|
20250117,182100,451212570,8070,8070,8070,8070,0
|
|
20250117,182000,451212570,8070,8070,8070,8070,0
|
|
20250117,181900,451212570,8070,8070,8070,8070,0
|
|
20250117,181800,451212570,8070,8070,8070,8070,0
|
|
20250117,181700,451212570,8070,8070,8070,8070,0
|
|
20250117,181600,451212570,8070,8070,8070,8070,0
|
|
20250117,181500,451212570,8070,8070,8070,8070,0
|
|
20250117,181400,451212570,8070,8070,8070,8070,0
|
|
20250117,181300,451212570,8070,8070,8070,8070,0
|
|
20250117,181200,451212570,8070,8070,8070,8070,0
|
|
20250117,181100,451212570,8070,8070,8070,8070,0
|
|
20250117,181000,451212570,8070,8070,8070,8070,0
|
|
20250117,180900,451212570,8070,8070,8070,8070,0
|
|
20250117,180800,451212570,8070,8070,8070,8070,0
|
|
20250117,180700,451212570,8070,8070,8070,8070,0
|
|
20250117,180600,451212570,8070,8070,8070,8070,0
|
|
20250117,180500,451212570,8070,8070,8070,8070,0
|
|
20250117,180400,451212570,8070,8070,8070,8070,0
|
|
20250117,180300,451212570,8070,8070,8070,8070,0
|
|
20250117,180200,451212570,8070,8070,8070,8070,0
|
|
20250117,180100,451212570,8070,8070,8070,8070,684
|
|
20250117,180000,451212570,8070,8070,8070,8070,0
|
|
20250117,175900,451212570,8070,8070,8070,8070,0
|
|
20250117,175800,451212570,8070,8070,8070,8070,0
|
|
20250117,175700,451212570,8070,8070,8070,8070,0
|
|
20250117,175600,451212570,8070,8070,8070,8070,0
|
|
20250117,175500,451212570,8070,8070,8070,8070,0
|
|
20250117,175400,451212570,8070,8070,8070,8070,0
|
|
20250117,175300,451212570,8070,8070,8070,8070,0
|
|
20250117,175200,451212570,8070,8070,8070,8070,0
|
|
20250117,175100,451212570,8070,8070,8070,8070,0
|
|
20250117,175000,451212570,8070,8070,8070,8070,0
|
|
20250117,174900,451212570,8070,8070,8070,8070,0
|
|
20250117,174800,451212570,8070,8070,8070,8070,0
|
|
20250117,174700,451212570,8070,8070,8070,8070,0
|
|
20250117,174600,451212570,8070,8070,8070,8070,0
|
|
20250117,174500,451212570,8070,8070,8070,8070,0
|
|
20250117,174400,451212570,8070,8070,8070,8070,0
|
|
20250117,174300,451212570,8070,8070,8070,8070,0
|
|
20250117,174200,451212570,8070,8070,8070,8070,0
|
|
20250117,174100,451212570,8070,8070,8070,8070,0
|
|
20250117,174000,451212570,8070,8070,8070,8070,0
|
|
20250117,173900,451212570,8070,8070,8070,8070,0
|
|
20250117,173800,451212570,8070,8070,8070,8070,0
|
|
20250117,173700,451212570,8070,8070,8070,8070,0
|
|
20250117,173600,451212570,8070,8070,8070,8070,0
|
|
20250117,173500,451212570,8070,8070,8070,8070,0
|
|
20250117,173400,451212570,8070,8070,8070,8070,0
|
|
20250117,173300,451212570,8070,8070,8070,8070,0
|
|
20250117,173200,451212570,8070,8070,8070,8070,0
|
|
20250117,173100,451212570,8070,8070,8070,8070,684
|
|
20250117,173000,451212570,8070,8070,8070,8070,0
|
|
20250117,172900,451212570,8070,8070,8070,8070,0
|
|
20250117,172800,451212570,8070,8070,8070,8070,0
|
|
20250117,172700,451212570,8070,8070,8070,8070,0
|
|
20250117,172600,451212570,8070,8070,8070,8070,0
|
|
20250117,172500,451212570,8070,8070,8070,8070,0
|
|
20250117,172400,451212570,8070,8070,8070,8070,0
|
|
20250117,172300,451212570,8070,8070,8070,8070,0
|
|
20250117,172200,451212570,8070,8070,8070,8070,0
|
|
20250117,172100,451212570,8070,8070,8070,8070,0
|
|
20250117,172000,451212570,8070,8070,8070,8070,0
|
|
20250117,171900,451212570,8070,8070,8070,8070,0
|
|
20250117,171800,451212570,8070,8070,8070,8070,0
|
|
20250117,171700,451212570,8070,8070,8070,8070,0
|
|
20250117,171600,451212570,8070,8070,8070,8070,0
|
|
20250117,171500,451212570,8070,8070,8070,8070,0
|
|
20250117,171400,451212570,8070,8070,8070,8070,0
|
|
20250117,171300,451212570,8070,8070,8070,8070,0
|
|
20250117,171200,451212570,8070,8070,8070,8070,0
|
|
20250117,171100,451212570,8070,8070,8070,8070,0
|
|
20250117,171000,451212570,8070,8070,8070,8070,0
|
|
20250117,170900,451212570,8070,8070,8070,8070,0
|
|
20250117,170800,451212570,8070,8070,8070,8070,0
|
|
20250117,170700,451212570,8070,8070,8070,8070,0
|
|
20250117,170600,451212570,8070,8070,8070,8070,0
|
|
20250117,170500,451212570,8070,8070,8070,8070,0
|
|
20250117,170400,451212570,8070,8070,8070,8070,0
|
|
20250117,170300,451212570,8070,8070,8070,8070,0
|
|
20250117,170200,451212570,8070,8070,8070,8070,0
|
|
20250117,170100,451212570,8070,8070,8070,8070,684
|
|
20250117,170000,451212570,8070,8070,8070,8070,0
|
|
20250117,165900,451212570,8070,8070,8070,8070,0
|
|
20250117,165800,451212570,8070,8070,8070,8070,0
|
|
20250117,165700,451212570,8070,8070,8070,8070,0
|
|
20250117,165600,451212570,8070,8070,8070,8070,0
|
|
20250117,165500,451212570,8070,8070,8070,8070,0
|
|
20250117,165400,451212570,8070,8070,8070,8070,0
|
|
20250117,165300,451212570,8070,8070,8070,8070,0
|
|
20250117,165200,451212570,8070,8070,8070,8070,0
|
|
20250117,165100,451212570,8070,8070,8070,8070,0
|
|
20250117,165000,451212570,8070,8070,8070,8070,0
|
|
20250117,164900,451212570,8070,8070,8070,8070,0
|
|
20250117,164800,451212570,8070,8070,8070,8070,0
|
|
20250117,164700,451212570,8070,8070,8070,8070,0
|
|
20250117,164600,451212570,8070,8070,8070,8070,0
|
|
20250117,164500,451212570,8070,8070,8070,8070,0
|
|
20250117,164400,451212570,8070,8070,8070,8070,0
|
|
20250117,164300,451212570,8070,8070,8070,8070,0
|
|
20250117,164200,451212570,8070,8070,8070,8070,0
|
|
20250117,164100,451212570,8070,8070,8070,8070,0
|
|
20250117,164000,451212570,8070,8070,8070,8070,0
|
|
20250117,163900,451212570,8070,8070,8070,8070,0
|
|
20250117,163800,451212570,8070,8070,8070,8070,0
|
|
20250117,163700,451212570,8070,8070,8070,8070,0
|
|
20250117,163600,451212570,8070,8070,8070,8070,0
|
|
20250117,163500,451212570,8070,8070,8070,8070,0
|
|
20250117,163400,451212570,8070,8070,8070,8070,0
|
|
20250117,163300,451212570,8070,8070,8070,8070,0
|
|
20250117,163200,451212570,8070,8070,8070,8070,0
|
|
20250117,163100,451212570,8070,8070,8070,8070,684
|
|
20250117,163000,451212570,8070,8070,8070,8070,0
|
|
20250117,162900,451212570,8070,8070,8070,8070,0
|
|
20250117,162800,451212570,8070,8070,8070,8070,0
|
|
20250117,162700,451212570,8070,8070,8070,8070,0
|
|
20250117,162600,451212570,8070,8070,8070,8070,0
|
|
20250117,162500,451212570,8070,8070,8070,8070,0
|
|
20250117,162400,451212570,8070,8070,8070,8070,0
|
|
20250117,162300,451212570,8070,8070,8070,8070,0
|
|
20250117,162200,451212570,8070,8070,8070,8070,0
|
|
20250117,162100,451212570,8070,8070,8070,8070,0
|
|
20250117,162000,451212570,8070,8070,8070,8070,0
|
|
20250117,161900,451212570,8070,8070,8070,8070,0
|
|
20250117,161800,451212570,8070,8070,8070,8070,0
|
|
20250117,161700,451212570,8070,8070,8070,8070,0
|
|
20250117,161600,451212570,8070,8070,8070,8070,0
|
|
20250117,161500,451212570,8070,8070,8070,8070,0
|
|
20250117,161400,451212570,8070,8070,8070,8070,0
|
|
20250117,161300,451212570,8070,8070,8070,8070,0
|
|
20250117,161200,451212570,8070,8070,8070,8070,0
|
|
20250117,161100,451212570,8070,8070,8070,8070,0
|
|
20250117,161000,451212570,8070,8070,8070,8070,0
|
|
20250117,160900,451212570,8070,8070,8070,8070,0
|
|
20250117,160800,451212570,8070,8070,8070,8070,0
|
|
20250117,160700,451212570,8070,8070,8070,8070,0
|
|
20250117,160600,451212570,8070,8070,8070,8070,0
|
|
20250117,160500,451212570,8070,8070,8070,8070,0
|
|
20250117,160400,451212570,8070,8070,8070,8070,0
|
|
20250117,160300,451212570,8070,8070,8070,8070,0
|
|
20250117,160200,451212570,8070,8070,8070,8070,0
|
|
20250117,160100,451212570,8070,8070,8070,8070,684
|
|
20250117,160000,451212570,8070,8070,8070,8070,0
|
|
20250117,155900,451212570,8070,8070,8070,8070,0
|
|
20250117,155800,451212570,8070,8070,8070,8070,0
|
|
20250117,155700,451212570,8070,8070,8070,8070,0
|
|
20250117,155600,451212570,8070,8070,8070,8070,0
|
|
20250117,155500,451212570,8070,8070,8070,8070,0
|
|
20250117,155400,451212570,8070,8070,8070,8070,0
|
|
20250117,155300,451212570,8070,8070,8070,8070,0
|
|
20250117,155200,451212570,8070,8070,8070,8070,0
|
|
20250117,155100,451212570,8070,8070,8070,8070,0
|
|
20250117,155000,451212570,8070,8070,8070,8070,0
|
|
20250117,154900,451212570,8070,8070,8070,8070,0
|
|
20250117,154800,451212570,8070,8070,8070,8070,0
|
|
20250117,154700,451212570,8070,8070,8070,8070,0
|
|
20250117,154600,451212570,8070,8070,8070,8070,0
|
|
20250117,154500,451212570,8070,8070,8070,8070,0
|
|
20250117,154400,451212570,8070,8070,8070,8070,0
|
|
20250117,154300,451212570,8070,8070,8070,8070,0
|
|
20250117,154200,451212570,8070,8070,8070,8070,0
|
|
20250117,154100,451212570,8070,8070,8070,8070,0
|
|
20250117,154000,451212570,8070,8070,8070,8070,0
|
|
20250117,153900,451212570,8070,8070,8070,8070,0
|
|
20250117,153800,451212570,8070,8070,8070,8070,0
|
|
20250117,153700,451212570,8070,8070,8070,8070,0
|
|
20250117,153600,451212570,8070,8070,8070,8070,0
|
|
20250117,153500,451212570,8070,8070,8070,8070,0
|
|
20250117,153400,451212570,8070,8070,8070,8070,0
|
|
20250117,153300,451212570,8070,8070,8070,8070,0
|
|
20250117,153200,451212570,8070,8070,8070,8070,0
|
|
20250117,153100,451212570,8070,8070,8070,8070,684
|
|
20250117,153000,451212570,8070,8070,8070,8070,684
|
|
20250117,152900,445692690,8070,8070,8070,8070,0
|
|
20250117,152800,445692690,8070,8070,8070,8070,0
|
|
20250117,152700,445692690,8070,8070,8070,8070,0
|
|
20250117,152600,445692690,8070,8070,8070,8070,0
|
|
20250117,152500,445692690,8070,8070,8070,8070,0
|
|
20250117,152400,445692690,8070,8070,8070,8070,0
|
|
20250117,152300,445692690,8070,8070,8070,8070,0
|
|
20250117,152200,445692690,8070,8070,8070,8070,0
|
|
20250117,152100,445692690,8070,8070,8070,8070,0
|
|
20250117,152000,445692690,8070,8070,8070,8070,0
|
|
20250117,151900,445692690,8070,8060,8070,8060,64
|
|
20250117,151800,445176770,8070,8070,8070,8070,38
|
|
20250117,151700,444870110,8070,8080,8080,8070,11
|
|
20250117,151600,444781330,8050,8070,8070,8050,102
|
|
20250117,151500,443958210,8050,8070,8070,8050,1356
|
|
20250117,151400,433038240,8080,8080,8080,8080,0
|
|
20250117,151300,433038240,8080,8080,8080,8080,0
|
|
20250117,151200,433038240,8080,8080,8080,8080,0
|
|
20250117,151100,433038240,8080,8080,8080,8080,0
|
|
20250117,151000,433038240,8080,8080,8080,8080,61
|
|
20250117,150900,432545360,8080,8080,8080,8080,0
|
|
20250117,150800,432545360,8080,8080,8080,8080,0
|
|
20250117,150700,432545360,8080,8080,8080,8080,207
|
|
20250117,150600,430872800,8080,8080,8080,8080,1
|
|
20250117,150500,430864720,8080,8080,8080,8080,0
|
|
20250117,150400,430864720,8080,8080,8080,8080,0
|
|
20250117,150300,430864720,8080,8070,8080,8070,102
|
|
20250117,150200,430041560,8070,8070,8070,8070,100
|
|
20250117,150100,429234560,8070,8060,8070,8050,499
|
|
20250117,150000,425211630,8060,8060,8060,8060,0
|
|
20250117,145900,425211630,8060,8060,8060,8060,1
|
|
20250117,145800,425203570,8070,8070,8070,8070,6
|
|
20250117,145700,425155150,8070,8060,8070,8060,161
|
|
20250117,145600,423855890,8070,8060,8070,8060,18
|
|
20250117,145500,423710650,8060,8070,8070,8060,1380
|
|
20250117,145400,412576040,8070,8070,8070,8070,0
|
|
20250117,145300,412576040,8070,8070,8070,8070,0
|
|
20250117,145200,412576040,8070,8080,8080,8070,325
|
|
20250117,145100,409950050,8070,8080,8080,8070,227
|
|
20250117,145000,408115900,8090,8080,8090,8080,87
|
|
20250117,144900,407412080,8090,8090,8090,8090,127
|
|
20250117,144800,406384650,8090,8100,8100,8090,64
|
|
20250117,144700,405866480,8100,8100,8100,8100,64
|
|
20250117,144600,405348080,8090,8090,8090,8090,60
|
|
20250117,144500,404862680,8100,8100,8100,8100,82
|
|
20250117,144400,404198480,8110,8110,8110,8110,1
|
|
20250117,144300,404190370,8100,8100,8100,8100,10
|
|
20250117,144200,404109370,8100,8090,8100,8090,373
|
|
20250117,144100,401089720,8060,8060,8060,8060,0
|
|
20250117,144000,401089720,8060,8060,8060,8060,0
|
|
20250117,143900,401089720,8060,8060,8060,8060,0
|
|
20250117,143800,401089720,8060,8060,8060,8060,0
|
|
20250117,143700,401089720,8060,8060,8060,8060,0
|
|
20250117,143600,401089720,8060,8060,8060,8060,21
|
|
20250117,143500,400920460,8090,8090,8090,8090,0
|
|
20250117,143400,400920460,8090,8100,8100,8060,4
|
|
20250117,143300,400888110,8060,8080,8080,8060,694
|
|
20250117,143200,395289970,8100,8100,8100,8100,0
|
|
20250117,143100,395289970,8100,8100,8100,8100,0
|
|
20250117,143000,395289970,8100,8100,8100,8100,0
|
|
20250117,142900,395289970,8100,8100,8100,8100,61
|
|
20250117,142800,394795870,8110,8110,8110,8110,0
|
|
20250117,142700,394795870,8110,8110,8110,8110,1
|
|
20250117,142600,394787760,8080,8080,8080,8080,0
|
|
20250117,142500,394787760,8080,8080,8080,8080,0
|
|
20250117,142400,394787760,8080,8080,8080,8080,0
|
|
20250117,142300,394787760,8080,8080,8080,8080,197
|
|
20250117,142200,393196000,8080,8080,8080,8080,0
|
|
20250117,142100,393196000,8080,8080,8080,8080,1
|
|
20250117,142000,393187920,8110,8110,8110,8110,0
|
|
20250117,141900,393187920,8110,8110,8110,8110,1
|
|
20250117,141800,393179810,8100,8100,8100,8100,0
|
|
20250117,141700,393179810,8100,8090,8110,8090,1418
|
|
20250117,141600,381694340,8090,8080,8090,8080,104
|
|
20250117,141500,380853980,8090,8090,8090,8090,1
|
|
20250117,141400,380845890,8070,8070,8070,8070,40
|
|
20250117,141300,380523090,8070,8070,8070,8070,200
|
|
20250117,141200,378909090,8090,8090,8090,8090,0
|
|
20250117,141100,378909090,8090,8070,8090,8070,1763
|
|
20250117,141000,364681660,8080,8090,8090,8080,10
|
|
20250117,140900,364600810,8090,8090,8090,8090,0
|
|
20250117,140800,364600810,8090,8090,8090,8090,0
|
|
20250117,140700,364600810,8090,8090,8090,8090,1
|
|
20250117,140600,364592720,8040,8040,8040,8040,100
|
|
20250117,140500,363788720,8040,8040,8100,8040,1001
|
|
20250117,140400,355696230,8030,8030,8030,8030,0
|
|
20250117,140300,355696230,8030,8040,8040,8030,414
|
|
20250117,140200,352369280,8040,8040,8040,8040,162
|
|
20250117,140100,351066800,8040,8080,8080,8040,44
|
|
20250117,140000,350712760,8080,8080,8080,8080,0
|
|
20250117,135900,350712760,8080,8020,8080,8020,1845
|
|
20250117,135800,335877790,8020,8050,8050,8020,113
|
|
20250117,135700,334971200,8020,8030,8030,8020,312
|
|
20250117,135600,332465950,8040,8040,8040,8030,402
|
|
20250117,135500,329233880,8040,8060,8070,8040,403
|
|
20250117,135400,325984730,8060,8050,8060,8050,695
|
|
20250117,135300,320389970,8050,8050,8050,8050,2
|
|
20250117,135200,320373870,8050,8030,8050,8030,464
|
|
20250117,135100,316644970,8030,8030,8030,8030,127
|
|
20250117,135000,315625160,8030,8020,8030,8020,105
|
|
20250117,134900,314783050,8020,8010,8020,8010,279
|
|
20250117,134800,312545920,8010,8010,8010,8010,17
|
|
20250117,134700,312409750,8020,8020,8020,8020,1
|
|
20250117,134600,312401730,8020,8020,8020,8020,62
|
|
20250117,134500,311904490,8020,8020,8020,8020,0
|
|
20250117,134400,311904490,8020,8020,8020,8020,1
|
|
20250117,134300,311896470,8020,8020,8020,8020,0
|
|
20250117,134200,311896470,8020,8010,8020,8010,27
|
|
20250117,134100,311680190,8010,8010,8010,8010,0
|
|
20250117,134000,311680190,8010,8010,8010,8010,5
|
|
20250117,133900,311640140,8010,8010,8010,8010,0
|
|
20250117,133800,311640140,8010,8010,8010,8010,0
|
|
20250117,133700,311640140,8010,8010,8010,8010,27
|
|
20250117,133600,311423870,8000,8000,8000,8000,223
|
|
20250117,133500,309639870,7990,7990,7990,7990,100
|
|
20250117,133400,308840870,7990,7990,7990,7990,0
|
|
20250117,133300,308840870,7990,7990,7990,7990,30
|
|
20250117,133200,308601170,8000,8000,8000,8000,0
|
|
20250117,133100,308601170,8000,8000,8000,8000,22
|
|
20250117,133000,308425170,8000,8000,8000,8000,145
|
|
20250117,132900,307265170,8000,8000,8000,8000,219
|
|
20250117,132800,305513170,8010,8010,8010,8010,5
|
|
20250117,132700,305473120,8010,8010,8010,8010,27
|
|
20250117,132600,305256850,8010,8010,8010,8010,0
|
|
20250117,132500,305256850,8010,8010,8010,8010,0
|
|
20250117,132400,305256850,8010,8010,8010,8010,0
|
|
20250117,132300,305256850,8010,8010,8010,8010,0
|
|
20250117,132200,305256850,8010,8010,8010,8010,0
|
|
20250117,132100,305256850,8010,8010,8010,8010,0
|
|
20250117,132000,305256850,8010,8010,8010,8010,0
|
|
20250117,131900,305256850,8010,8010,8010,8010,0
|
|
20250117,131800,305256850,8010,8010,8010,8010,0
|
|
20250117,131700,305256850,8010,8010,8010,8010,0
|
|
20250117,131600,305256850,8010,8010,8010,8010,0
|
|
20250117,131500,305256850,8010,8010,8010,8010,0
|
|
20250117,131400,305256850,8010,8010,8010,8010,0
|
|
20250117,131300,305256850,8010,8010,8010,8010,1
|
|
20250117,131200,305248840,8010,8010,8010,8010,0
|
|
20250117,131100,305248840,8010,8010,8010,8010,0
|
|
20250117,131000,305248840,8010,8010,8010,8010,0
|
|
20250117,130900,305248840,8010,8010,8010,8010,0
|
|
20250117,130800,305248840,8010,8010,8010,8010,0
|
|
20250117,130700,305248840,8010,8010,8010,8010,130
|
|
20250117,130600,304207540,8020,8020,8020,8020,0
|
|
20250117,130500,304207540,8020,8020,8020,8020,0
|
|
20250117,130400,304207540,8020,8020,8020,8020,0
|
|
20250117,130300,304207540,8020,8020,8020,8020,0
|
|
20250117,130200,304207540,8020,8020,8020,8020,1
|
|
20250117,130100,304199520,8000,8000,8020,8000,345
|
|
20250117,130000,301439500,8000,8000,8000,8000,0
|
|
20250117,125900,301439500,8000,8000,8000,8000,0
|
|
20250117,125800,301439500,8000,8000,8000,8000,0
|
|
20250117,125700,301439500,8000,8020,8020,8000,51
|
|
20250117,125600,301030500,8020,8020,8020,8020,0
|
|
20250117,125500,301030500,8020,8020,8020,8020,1
|
|
20250117,125400,301022480,8000,8000,8000,8000,0
|
|
20250117,125300,301022480,8000,8000,8000,8000,0
|
|
20250117,125200,301022480,8000,8000,8000,8000,0
|
|
20250117,125100,301022480,8000,8000,8000,8000,150
|
|
20250117,125000,299822480,8000,8000,8000,8000,0
|
|
20250117,124900,299822480,8000,8000,8000,8000,0
|
|
20250117,124800,299822480,8000,8000,8000,8000,0
|
|
20250117,124700,299822480,8000,8000,8000,8000,1
|
|
20250117,124600,299814480,8000,8000,8000,8000,0
|
|
20250117,124500,299814480,8000,8000,8000,8000,1
|
|
20250117,124400,299806480,8000,8000,8000,8000,50
|
|
20250117,124300,299406480,8000,8010,8010,8000,59
|
|
20250117,124200,298934230,8010,8010,8010,8010,1
|
|
20250117,124100,298926220,8020,8020,8020,8020,0
|
|
20250117,124000,298926220,8020,8020,8020,8020,359
|
|
20250117,123900,296047040,8020,8020,8020,8020,0
|
|
20250117,123800,296047040,8020,8020,8020,8020,0
|
|
20250117,123700,296047040,8020,8020,8020,8020,100
|
|
20250117,123600,295245040,8020,8020,8020,8020,0
|
|
20250117,123500,295245040,8020,8020,8020,8020,10
|
|
20250117,123400,295164840,8010,8010,8010,8010,0
|
|
20250117,123300,295164840,8010,8010,8010,8010,5
|
|
20250117,123200,295124790,8010,8010,8010,8010,0
|
|
20250117,123100,295124790,8010,8010,8010,8010,2
|
|
20250117,123000,295108770,8010,8010,8010,8010,5
|
|
20250117,122900,295068720,8010,8010,8010,8010,20
|
|
20250117,122800,294908520,8010,8010,8010,8010,12
|
|
20250117,122700,294812400,7980,7990,7990,7980,10
|
|
20250117,122600,294732510,8000,8000,8000,8000,3
|
|
20250117,122500,294708510,8010,8010,8010,8010,2
|
|
20250117,122400,294692490,7980,7980,7980,7980,0
|
|
20250117,122300,294692490,7980,7980,7980,7980,0
|
|
20250117,122200,294692490,7980,7980,7980,7980,0
|
|
20250117,122100,294692490,7980,7980,7980,7980,0
|
|
20250117,122000,294692490,7980,7980,7980,7980,0
|
|
20250117,121900,294692490,7980,7980,7980,7980,0
|
|
20250117,121800,294692490,7980,8000,8000,7980,9
|
|
20250117,121700,294620550,8010,8010,8010,8010,0
|
|
20250117,121600,294620550,8010,8010,8010,8010,0
|
|
20250117,121500,294620550,8010,8000,8010,7990,323
|
|
20250117,121400,292033720,8020,8020,8020,8020,0
|
|
20250117,121300,292033720,8020,8020,8020,8020,0
|
|
20250117,121200,292033720,8020,8020,8020,8020,0
|
|
20250117,121100,292033720,8020,8020,8020,8020,1
|
|
20250117,121000,292025700,8010,8010,8010,8010,1500
|
|
20250117,120900,280010700,8010,8010,8010,8010,1
|
|
20250117,120800,280002690,8010,8010,8010,8010,0
|
|
20250117,120700,280002690,8010,8010,8010,8010,0
|
|
20250117,120600,280002690,8010,8010,8010,8010,0
|
|
20250117,120500,280002690,8010,7980,8010,7980,175
|
|
20250117,120400,278606160,7980,7980,7980,7980,221
|
|
20250117,120300,276842580,8010,8010,8010,8010,0
|
|
20250117,120200,276842580,8010,8010,8010,8010,0
|
|
20250117,120100,276842580,8010,7980,8010,7980,205
|
|
20250117,120000,275206650,7980,7980,7980,7980,1
|
|
20250117,115900,275198670,7970,7970,7970,7970,85
|
|
20250117,115800,274521220,8010,8010,8010,8010,1
|
|
20250117,115700,274513210,7980,7970,7980,7970,115
|
|
20250117,115600,273595560,7980,7980,7980,7980,0
|
|
20250117,115500,273595560,7980,7980,7980,7980,206
|
|
20250117,115400,271951680,7970,7970,7970,7970,0
|
|
20250117,115300,271951680,7970,7970,7970,7970,1
|
|
20250117,115200,271943710,7980,7980,7980,7980,379
|
|
20250117,115100,268919290,8010,8010,8010,8010,0
|
|
20250117,115000,268919290,8010,8000,8010,8000,40
|
|
20250117,114900,268598960,8010,8010,8010,8010,0
|
|
20250117,114800,268598960,8010,8010,8010,8010,1
|
|
20250117,114700,268590950,8010,8000,8010,8000,307
|
|
20250117,114600,266134880,8000,8000,8000,8000,0
|
|
20250117,114500,266134880,8000,8000,8000,8000,1
|
|
20250117,114400,266126880,7970,7990,8000,7970,4
|
|
20250117,114300,266094930,8000,7980,8000,7980,11
|
|
20250117,114200,266007130,8000,8000,8000,8000,0
|
|
20250117,114100,266007130,8000,8000,8000,8000,0
|
|
20250117,114000,266007130,8000,7980,8000,7980,12
|
|
20250117,113900,265911350,8000,8000,8000,8000,0
|
|
20250117,113800,265911350,8000,8000,8000,8000,0
|
|
20250117,113700,265911350,8000,8000,8000,8000,1
|
|
20250117,113600,265903350,7970,8000,8000,7970,400
|
|
20250117,113500,262712970,8000,8000,8000,8000,0
|
|
20250117,113400,262712970,8000,8000,8000,8000,0
|
|
20250117,113300,262712970,8000,8000,8000,8000,98
|
|
20250117,113200,261928970,8000,8000,8000,8000,83
|
|
20250117,113100,261264970,8000,7990,8000,7990,707
|
|
20250117,113000,255609040,8000,8000,8000,8000,0
|
|
20250117,112900,255609040,8000,8000,8000,7970,378
|
|
20250117,112800,252585090,8000,8000,8000,8000,0
|
|
20250117,112700,252585090,8000,8000,8000,8000,68
|
|
20250117,112600,252041090,8010,8010,8010,8010,0
|
|
20250117,112500,252041090,8010,8010,8010,8010,0
|
|
20250117,112400,252041090,8010,8010,8010,8010,101
|
|
20250117,112300,251232080,7970,7980,8010,7970,71
|
|
20250117,112200,250665480,8000,8000,8000,8000,1
|
|
20250117,112100,250657480,8000,8000,8000,8000,1
|
|
20250117,112000,250649480,8020,8100,8100,7970,2219
|
|
20250117,111900,232901300,8100,7960,8110,7960,7845
|
|
20250117,111800,170033770,7950,7950,7950,7950,0
|
|
20250117,111700,170033770,7950,7950,7950,7950,0
|
|
20250117,111600,170033770,7950,7950,7950,7950,0
|
|
20250117,111500,170033770,7950,7950,7950,7950,3
|
|
20250117,111400,170009920,7940,7940,7940,7940,93
|
|
20250117,111300,169271500,7940,7950,7950,7940,80
|
|
20250117,111200,168635840,7970,7970,7970,7970,0
|
|
20250117,111100,168635840,7970,7970,7970,7970,0
|
|
20250117,111000,168635840,7970,7970,7970,7970,0
|
|
20250117,110900,168635840,7970,7970,7970,7970,15
|
|
20250117,110800,168516290,7970,7970,7970,7970,5
|
|
20250117,110700,168476440,7970,7970,7970,7970,13
|
|
20250117,110600,168372830,7940,7940,7940,7940,0
|
|
20250117,110500,168372830,7940,7970,7970,7940,1461
|
|
20250117,110400,156761880,7960,7960,7960,7960,0
|
|
20250117,110300,156761880,7960,7960,7960,7960,0
|
|
20250117,110200,156761880,7960,7960,7960,7960,101
|
|
20250117,110100,155957920,7960,7970,7970,7960,302
|
|
20250117,110000,153551000,7950,7950,7950,7950,0
|
|
20250117,105900,153551000,7950,7950,7950,7950,400
|
|
20250117,105800,150371000,7960,7960,7960,7960,411
|
|
20250117,105700,147099440,7970,7970,7970,7970,60
|
|
20250117,105600,146621240,7980,7980,7980,7980,1
|
|
20250117,105500,146613260,7970,7970,7970,7970,20
|
|
20250117,105400,146453860,7980,7980,7980,7980,1
|
|
20250117,105300,146445880,7970,7970,7970,7970,250
|
|
20250117,105200,144453380,7970,7980,7980,7970,2535
|
|
20250117,105100,124235720,8000,8000,8000,8000,0
|
|
20250117,105000,124235720,8000,8000,8000,8000,0
|
|
20250117,104900,124235720,8000,8000,8000,8000,0
|
|
20250117,104800,124235720,8000,8000,8000,8000,0
|
|
20250117,104700,124235720,8000,8000,8000,8000,0
|
|
20250117,104600,124235720,8000,8000,8000,8000,0
|
|
20250117,104500,124235720,8000,8000,8000,8000,1
|
|
20250117,104400,124227720,8000,8000,8000,8000,0
|
|
20250117,104300,124227720,8000,8000,8000,8000,0
|
|
20250117,104200,124227720,8000,8000,8000,8000,0
|
|
20250117,104100,124227720,8000,8000,8000,8000,0
|
|
20250117,104000,124227720,8000,8000,8000,8000,0
|
|
20250117,103900,124227720,8000,8000,8000,8000,0
|
|
20250117,103800,124227720,8000,8000,8000,8000,0
|
|
20250117,103700,124227720,8000,8000,8000,8000,0
|
|
20250117,103600,124227720,8000,8000,8000,8000,1
|
|
20250117,103500,124219720,8010,8010,8010,8010,1
|
|
20250117,103400,124211710,7970,7980,7980,7970,1306
|
|
20250117,103300,113797660,7980,7980,7980,7980,0
|
|
20250117,103200,113797660,7980,7980,7980,7980,0
|
|
20250117,103100,113797660,7980,7980,7980,7980,1
|
|
20250117,103000,113789680,8030,8030,8030,8030,5
|
|
20250117,102900,113749530,7980,8000,8000,7980,524
|
|
20250117,102800,109560770,8000,8000,8000,8000,0
|
|
20250117,102700,109560770,8000,8040,8040,8000,471
|
|
20250117,102600,105789610,8040,8040,8040,8040,0
|
|
20250117,102500,105789610,8040,8040,8040,8040,2
|
|
20250117,102400,105773530,8020,8020,8020,8020,0
|
|
20250117,102300,105773530,8020,8020,8020,8020,100
|
|
20250117,102200,104971530,8030,8030,8030,8030,0
|
|
20250117,102100,104971530,8030,8030,8030,8030,0
|
|
20250117,102000,104971530,8030,8030,8030,8030,0
|
|
20250117,101900,104971530,8030,8030,8030,8030,0
|
|
20250117,101800,104971530,8030,8030,8030,8030,0
|
|
20250117,101700,104971530,8030,8030,8030,8030,0
|
|
20250117,101600,104971530,8030,8030,8030,8030,756
|
|
20250117,101500,98900850,8030,8030,8030,8030,0
|
|
20250117,101400,98900850,8030,8030,8030,8030,0
|
|
20250117,101300,98900850,8030,8030,8030,8030,0
|
|
20250117,101200,98900850,8030,8030,8030,8030,1
|
|
20250117,101100,98892820,8020,8020,8020,8020,1
|
|
20250117,101000,98884800,8000,8000,8000,8000,310
|
|
20250117,100900,96404800,8000,8000,8000,8000,10
|
|
20250117,100800,96324800,8000,8000,8000,8000,0
|
|
20250117,100700,96324800,8000,8000,8000,8000,0
|
|
20250117,100600,96324800,8000,8000,8000,8000,0
|
|
20250117,100500,96324800,8000,8000,8000,8000,30
|
|
20250117,100400,96084800,7970,7970,7970,7970,0
|
|
20250117,100300,96084800,7970,7970,7970,7970,0
|
|
20250117,100200,96084800,7970,7970,7970,7970,0
|
|
20250117,100100,96084800,7970,7970,7970,7970,0
|
|
20250117,100000,96084800,7970,7970,7970,7970,241
|
|
20250117,095900,94164030,7960,7970,7970,7960,461
|
|
20250117,095800,90489880,7990,7990,7990,7990,34
|
|
20250117,095700,90218220,7990,7990,7990,7990,301
|
|
20250117,095600,87813230,7960,7980,7980,7960,800
|
|
20250117,095500,81438580,7980,7980,7980,7980,0
|
|
20250117,095400,81438580,7980,7980,7980,7980,0
|
|
20250117,095300,81438580,7980,7980,7980,7980,0
|
|
20250117,095200,81438580,7980,7980,7980,7980,0
|
|
20250117,095100,81438580,7980,7980,7980,7980,0
|
|
20250117,095000,81438580,7980,7980,7980,7980,0
|
|
20250117,094900,81438580,7980,7980,7980,7980,0
|
|
20250117,094800,81438580,7980,7980,7980,7980,1
|
|
20250117,094700,81430600,7990,7990,7990,7990,337
|
|
20250117,094600,78737970,7990,7990,7990,7990,10
|
|
20250117,094500,78658070,7990,7990,7990,7990,0
|
|
20250117,094400,78658070,7990,7990,7990,7990,3
|
|
20250117,094300,78634100,7970,7970,7970,7970,0
|
|
20250117,094200,78634100,7970,7970,7970,7970,0
|
|
20250117,094100,78634100,7970,7970,7970,7970,0
|
|
20250117,094000,78634100,7970,7980,7980,7960,1213
|
|
20250117,093900,68975920,7990,7990,7990,7990,96
|
|
20250117,093800,68208880,8000,8000,8000,8000,0
|
|
20250117,093700,68208880,8000,8000,8000,8000,0
|
|
20250117,093600,68208880,8000,8000,8000,8000,0
|
|
20250117,093500,68208880,8000,8000,8000,8000,200
|
|
20250117,093400,66608880,7960,8010,8010,7960,1260
|
|
20250117,093300,56549400,8010,8010,8010,8010,18
|
|
20250117,093200,56405220,8000,8000,8000,8000,0
|
|
20250117,093100,56405220,8000,8000,8000,8000,109
|
|
20250117,093000,55533220,8000,8000,8000,8000,0
|
|
20250117,092900,55533220,8000,8000,8000,8000,0
|
|
20250117,092800,55533220,8000,8000,8000,8000,0
|
|
20250117,092700,55533220,8000,8000,8000,8000,0
|
|
20250117,092600,55533220,8000,7980,8000,7980,935
|
|
20250117,092500,48071220,7980,7980,7980,7980,600
|
|
20250117,092400,43283220,7970,7970,7970,7970,120
|
|
20250117,092300,42326820,8000,8000,8000,8000,201
|
|
20250117,092200,40718820,8000,8000,8000,8000,0
|
|
20250117,092100,40718820,8000,7970,8000,7970,21
|
|
20250117,092000,40551420,8000,8000,8000,8000,0
|
|
20250117,091900,40551420,8000,8000,8000,8000,1
|
|
20250117,091800,40543420,8000,7970,8000,7960,335
|
|
20250117,091700,37875860,7970,7970,7970,7970,1
|
|
20250117,091600,37867890,7970,7970,7970,7970,266
|
|
20250117,091500,35747870,7970,8000,8000,7970,1426
|
|
20250117,091400,24363940,8000,8000,8000,8000,247
|
|
20250117,091300,22387940,8000,8000,8000,8000,18
|
|
20250117,091200,22243940,8000,8010,8030,8000,101
|
|
20250117,091100,21433160,8010,8010,8010,8010,0
|
|
20250117,091000,21433160,8010,7990,8010,7990,202
|
|
20250117,090900,19815160,8010,8010,8010,8010,0
|
|
20250117,090800,19815160,8010,8010,8010,8010,0
|
|
20250117,090700,19815160,8010,8010,8010,8010,1
|
|
20250117,090600,19807150,7990,7990,7990,7990,200
|
|
20250117,090500,18209150,7990,7990,7990,7990,50
|
|
20250117,090400,17809650,7980,7980,7980,7980,70
|
|
20250117,090300,17251050,7970,7970,7970,7970,0
|
|
20250117,090200,17251050,7970,7970,7970,7970,220
|
|
20250117,090100,15497650,7970,7980,7980,7970,79
|
|
20250117,090000,14867700,7960,7970,8000,7960,1861
|