667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,200400,465160090,8950,8950,8950,8950,952
|
|
20250124,200300,465160090,8950,8950,8950,8950,0
|
|
20250124,200200,465160090,8950,8950,8950,8950,0
|
|
20250124,200100,465160090,8950,8950,8950,8950,0
|
|
20250124,200000,465160090,8950,8950,8950,8950,0
|
|
20250124,195900,465160090,8950,8950,8950,8950,0
|
|
20250124,195800,465160090,8950,8950,8950,8950,0
|
|
20250124,195700,465160090,8950,8950,8950,8950,0
|
|
20250124,195600,465160090,8950,8950,8950,8950,0
|
|
20250124,195500,465160090,8950,8950,8950,8950,0
|
|
20250124,195400,465160090,8950,8950,8950,8950,0
|
|
20250124,195300,465160090,8950,8950,8950,8950,0
|
|
20250124,195200,465160090,8950,8950,8950,8950,0
|
|
20250124,195100,465160090,8950,8950,8950,8950,0
|
|
20250124,195000,465160090,8950,8950,8950,8950,0
|
|
20250124,194900,465160090,8950,8950,8950,8950,0
|
|
20250124,194800,465160090,8950,8950,8950,8950,0
|
|
20250124,194700,465160090,8950,8950,8950,8950,0
|
|
20250124,194600,465160090,8950,8950,8950,8950,0
|
|
20250124,194500,465160090,8950,8950,8950,8950,0
|
|
20250124,194400,465160090,8950,8950,8950,8950,0
|
|
20250124,194300,465160090,8950,8950,8950,8950,0
|
|
20250124,194200,465160090,8950,8950,8950,8950,0
|
|
20250124,194100,465160090,8950,8950,8950,8950,0
|
|
20250124,194000,465160090,8950,8950,8950,8950,0
|
|
20250124,193900,465160090,8950,8950,8950,8950,0
|
|
20250124,193800,465160090,8950,8950,8950,8950,0
|
|
20250124,193700,465160090,8950,8950,8950,8950,0
|
|
20250124,193600,465160090,8950,8950,8950,8950,0
|
|
20250124,193500,465160090,8950,8950,8950,8950,0
|
|
20250124,193400,465160090,8950,8950,8950,8950,952
|
|
20250124,193300,465160090,8950,8950,8950,8950,0
|
|
20250124,193200,465160090,8950,8950,8950,8950,0
|
|
20250124,193100,465160090,8950,8950,8950,8950,0
|
|
20250124,193000,465160090,8950,8950,8950,8950,0
|
|
20250124,192900,465160090,8950,8950,8950,8950,0
|
|
20250124,192800,465160090,8950,8950,8950,8950,0
|
|
20250124,192700,465160090,8950,8950,8950,8950,0
|
|
20250124,192600,465160090,8950,8950,8950,8950,0
|
|
20250124,192500,465160090,8950,8950,8950,8950,0
|
|
20250124,192400,465160090,8950,8950,8950,8950,0
|
|
20250124,192300,465160090,8950,8950,8950,8950,0
|
|
20250124,192200,465160090,8950,8950,8950,8950,0
|
|
20250124,192100,465160090,8950,8950,8950,8950,0
|
|
20250124,192000,465160090,8950,8950,8950,8950,0
|
|
20250124,191900,465160090,8950,8950,8950,8950,0
|
|
20250124,191800,465160090,8950,8950,8950,8950,0
|
|
20250124,191700,465160090,8950,8950,8950,8950,0
|
|
20250124,191600,465160090,8950,8950,8950,8950,0
|
|
20250124,191500,465160090,8950,8950,8950,8950,0
|
|
20250124,191400,465160090,8950,8950,8950,8950,0
|
|
20250124,191300,465160090,8950,8950,8950,8950,0
|
|
20250124,191200,465160090,8950,8950,8950,8950,0
|
|
20250124,191100,465160090,8950,8950,8950,8950,0
|
|
20250124,191000,465160090,8950,8950,8950,8950,0
|
|
20250124,190900,465160090,8950,8950,8950,8950,0
|
|
20250124,190800,465160090,8950,8950,8950,8950,0
|
|
20250124,190700,465160090,8950,8950,8950,8950,0
|
|
20250124,190600,465160090,8950,8950,8950,8950,0
|
|
20250124,190500,465160090,8950,8950,8950,8950,0
|
|
20250124,190400,465160090,8950,8950,8950,8950,952
|
|
20250124,190300,465160090,8950,8950,8950,8950,0
|
|
20250124,190200,465160090,8950,8950,8950,8950,0
|
|
20250124,190100,465160090,8950,8950,8950,8950,0
|
|
20250124,190000,465160090,8950,8950,8950,8950,0
|
|
20250124,185900,465160090,8950,8950,8950,8950,0
|
|
20250124,185800,465160090,8950,8950,8950,8950,0
|
|
20250124,185700,465160090,8950,8950,8950,8950,0
|
|
20250124,185600,465160090,8950,8950,8950,8950,0
|
|
20250124,185500,465160090,8950,8950,8950,8950,0
|
|
20250124,185400,465160090,8950,8950,8950,8950,0
|
|
20250124,185300,465160090,8950,8950,8950,8950,0
|
|
20250124,185200,465160090,8950,8950,8950,8950,0
|
|
20250124,185100,465160090,8950,8950,8950,8950,0
|
|
20250124,185000,465160090,8950,8950,8950,8950,0
|
|
20250124,184900,465160090,8950,8950,8950,8950,0
|
|
20250124,184800,465160090,8950,8950,8950,8950,0
|
|
20250124,184700,465160090,8950,8950,8950,8950,0
|
|
20250124,184600,465160090,8950,8950,8950,8950,0
|
|
20250124,184500,465160090,8950,8950,8950,8950,0
|
|
20250124,184400,465160090,8950,8950,8950,8950,0
|
|
20250124,184300,465160090,8950,8950,8950,8950,0
|
|
20250124,184200,465160090,8950,8950,8950,8950,0
|
|
20250124,184100,465160090,8950,8950,8950,8950,0
|
|
20250124,184000,465160090,8950,8950,8950,8950,0
|
|
20250124,183900,465160090,8950,8950,8950,8950,0
|
|
20250124,183800,465160090,8950,8950,8950,8950,0
|
|
20250124,183700,465160090,8950,8950,8950,8950,0
|
|
20250124,183600,465160090,8950,8950,8950,8950,0
|
|
20250124,183500,465160090,8950,8950,8950,8950,0
|
|
20250124,183400,465160090,8950,8950,8950,8950,952
|
|
20250124,183300,465160090,8950,8950,8950,8950,0
|
|
20250124,183200,465160090,8950,8950,8950,8950,0
|
|
20250124,183100,465160090,8950,8950,8950,8950,0
|
|
20250124,183000,465160090,8950,8950,8950,8950,0
|
|
20250124,182900,465160090,8950,8950,8950,8950,0
|
|
20250124,182800,465160090,8950,8950,8950,8950,0
|
|
20250124,182700,465160090,8950,8950,8950,8950,0
|
|
20250124,182600,465160090,8950,8950,8950,8950,0
|
|
20250124,182500,465160090,8950,8950,8950,8950,0
|
|
20250124,182400,465160090,8950,8950,8950,8950,0
|
|
20250124,182300,465160090,8950,8950,8950,8950,0
|
|
20250124,182200,465160090,8950,8950,8950,8950,0
|
|
20250124,182100,465160090,8950,8950,8950,8950,0
|
|
20250124,182000,465160090,8950,8950,8950,8950,0
|
|
20250124,181900,465160090,8950,8950,8950,8950,0
|
|
20250124,181800,465160090,8950,8950,8950,8950,0
|
|
20250124,181700,465160090,8950,8950,8950,8950,0
|
|
20250124,181600,465160090,8950,8950,8950,8950,0
|
|
20250124,181500,465160090,8950,8950,8950,8950,0
|
|
20250124,181400,465160090,8950,8950,8950,8950,0
|
|
20250124,181300,465160090,8950,8950,8950,8950,0
|
|
20250124,181200,465160090,8950,8950,8950,8950,0
|
|
20250124,181100,465160090,8950,8950,8950,8950,0
|
|
20250124,181000,465160090,8950,8950,8950,8950,0
|
|
20250124,180900,465160090,8950,8950,8950,8950,0
|
|
20250124,180800,465160090,8950,8950,8950,8950,0
|
|
20250124,180700,465160090,8950,8950,8950,8950,0
|
|
20250124,180600,465160090,8950,8950,8950,8950,0
|
|
20250124,180500,465160090,8950,8950,8950,8950,0
|
|
20250124,180400,465160090,8950,8950,8950,8950,952
|
|
20250124,180300,465160090,8950,8950,8950,8950,0
|
|
20250124,180200,465160090,8950,8950,8950,8950,0
|
|
20250124,180100,465160090,8950,8950,8950,8950,0
|
|
20250124,180000,465160090,8950,8950,8950,8950,0
|
|
20250124,175900,465160090,8950,8950,8950,8950,0
|
|
20250124,175800,465160090,8950,8950,8950,8950,0
|
|
20250124,175700,465160090,8950,8950,8950,8950,0
|
|
20250124,175600,465160090,8950,8950,8950,8950,0
|
|
20250124,175500,465160090,8950,8950,8950,8950,0
|
|
20250124,175400,465160090,8950,8950,8950,8950,0
|
|
20250124,175300,465160090,8950,8950,8950,8950,0
|
|
20250124,175200,465160090,8950,8950,8950,8950,0
|
|
20250124,175100,465160090,8950,8950,8950,8950,0
|
|
20250124,175000,465160090,8950,8950,8950,8950,0
|
|
20250124,174900,465160090,8950,8950,8950,8950,0
|
|
20250124,174800,465160090,8950,8950,8950,8950,0
|
|
20250124,174700,465160090,8950,8950,8950,8950,0
|
|
20250124,174600,465160090,8950,8950,8950,8950,0
|
|
20250124,174500,465160090,8950,8950,8950,8950,0
|
|
20250124,174400,465160090,8950,8950,8950,8950,0
|
|
20250124,174300,465160090,8950,8950,8950,8950,0
|
|
20250124,174200,465160090,8950,8950,8950,8950,0
|
|
20250124,174100,465160090,8950,8950,8950,8950,0
|
|
20250124,174000,465160090,8950,8950,8950,8950,0
|
|
20250124,173900,465160090,8950,8950,8950,8950,0
|
|
20250124,173800,465160090,8950,8950,8950,8950,0
|
|
20250124,173700,465160090,8950,8950,8950,8950,0
|
|
20250124,173600,465160090,8950,8950,8950,8950,0
|
|
20250124,173500,465160090,8950,8950,8950,8950,0
|
|
20250124,173400,465160090,8950,8950,8950,8950,952
|
|
20250124,173300,465160090,8950,8950,8950,8950,0
|
|
20250124,173200,465160090,8950,8950,8950,8950,0
|
|
20250124,173100,465160090,8950,8950,8950,8950,0
|
|
20250124,173000,465160090,8950,8950,8950,8950,0
|
|
20250124,172900,465160090,8950,8950,8950,8950,0
|
|
20250124,172800,465160090,8950,8950,8950,8950,0
|
|
20250124,172700,465160090,8950,8950,8950,8950,0
|
|
20250124,172600,465160090,8950,8950,8950,8950,0
|
|
20250124,172500,465160090,8950,8950,8950,8950,0
|
|
20250124,172400,465160090,8950,8950,8950,8950,0
|
|
20250124,172300,465160090,8950,8950,8950,8950,0
|
|
20250124,172200,465160090,8950,8950,8950,8950,0
|
|
20250124,172100,465160090,8950,8950,8950,8950,0
|
|
20250124,172000,465160090,8950,8950,8950,8950,0
|
|
20250124,171900,465160090,8950,8950,8950,8950,0
|
|
20250124,171800,465160090,8950,8950,8950,8950,0
|
|
20250124,171700,465160090,8950,8950,8950,8950,0
|
|
20250124,171600,465160090,8950,8950,8950,8950,0
|
|
20250124,171500,465160090,8950,8950,8950,8950,0
|
|
20250124,171400,465160090,8950,8950,8950,8950,0
|
|
20250124,171300,465160090,8950,8950,8950,8950,0
|
|
20250124,171200,465160090,8950,8950,8950,8950,0
|
|
20250124,171100,465160090,8950,8950,8950,8950,0
|
|
20250124,171000,465160090,8950,8950,8950,8950,0
|
|
20250124,170900,465160090,8950,8950,8950,8950,0
|
|
20250124,170800,465160090,8950,8950,8950,8950,0
|
|
20250124,170700,465160090,8950,8950,8950,8950,0
|
|
20250124,170600,465160090,8950,8950,8950,8950,0
|
|
20250124,170500,465160090,8950,8950,8950,8950,0
|
|
20250124,170400,465160090,8950,8950,8950,8950,952
|
|
20250124,170300,465160090,8950,8950,8950,8950,0
|
|
20250124,170200,465160090,8950,8950,8950,8950,0
|
|
20250124,170100,465160090,8950,8950,8950,8950,0
|
|
20250124,170000,465160090,8950,8950,8950,8950,0
|
|
20250124,165900,465160090,8950,8950,8950,8950,0
|
|
20250124,165800,465160090,8950,8950,8950,8950,0
|
|
20250124,165700,465160090,8950,8950,8950,8950,0
|
|
20250124,165600,465160090,8950,8950,8950,8950,0
|
|
20250124,165500,465160090,8950,8950,8950,8950,0
|
|
20250124,165400,465160090,8950,8950,8950,8950,0
|
|
20250124,165300,465160090,8950,8950,8950,8950,0
|
|
20250124,165200,465160090,8950,8950,8950,8950,0
|
|
20250124,165100,465160090,8950,8950,8950,8950,0
|
|
20250124,165000,465160090,8950,8950,8950,8950,0
|
|
20250124,164900,465160090,8950,8950,8950,8950,0
|
|
20250124,164800,465160090,8950,8950,8950,8950,0
|
|
20250124,164700,465160090,8950,8950,8950,8950,0
|
|
20250124,164600,465160090,8950,8950,8950,8950,0
|
|
20250124,164500,465160090,8950,8950,8950,8950,0
|
|
20250124,164400,465160090,8950,8950,8950,8950,0
|
|
20250124,164300,465160090,8950,8950,8950,8950,0
|
|
20250124,164200,465160090,8950,8950,8950,8950,0
|
|
20250124,164100,465160090,8950,8950,8950,8950,0
|
|
20250124,164000,465160090,8950,8950,8950,8950,0
|
|
20250124,163900,465160090,8950,8950,8950,8950,0
|
|
20250124,163800,465160090,8950,8950,8950,8950,0
|
|
20250124,163700,465160090,8950,8950,8950,8950,0
|
|
20250124,163600,465160090,8950,8950,8950,8950,0
|
|
20250124,163500,465160090,8950,8950,8950,8950,0
|
|
20250124,163400,465160090,8950,8950,8950,8950,952
|
|
20250124,163300,465160090,8950,8950,8950,8950,0
|
|
20250124,163200,465160090,8950,8950,8950,8950,0
|
|
20250124,163100,465160090,8950,8950,8950,8950,0
|
|
20250124,163000,465160090,8950,8950,8950,8950,0
|
|
20250124,162900,465160090,8950,8950,8950,8950,0
|
|
20250124,162800,465160090,8950,8950,8950,8950,0
|
|
20250124,162700,465160090,8950,8950,8950,8950,0
|
|
20250124,162600,465160090,8950,8950,8950,8950,0
|
|
20250124,162500,465160090,8950,8950,8950,8950,0
|
|
20250124,162400,465160090,8950,8950,8950,8950,0
|
|
20250124,162300,465160090,8950,8950,8950,8950,0
|
|
20250124,162200,465160090,8950,8950,8950,8950,0
|
|
20250124,162100,465160090,8950,8950,8950,8950,0
|
|
20250124,162000,465160090,8950,8950,8950,8950,0
|
|
20250124,161900,465160090,8950,8950,8950,8950,0
|
|
20250124,161800,465160090,8950,8950,8950,8950,0
|
|
20250124,161700,465160090,8950,8950,8950,8950,0
|
|
20250124,161600,465160090,8950,8950,8950,8950,0
|
|
20250124,161500,465160090,8950,8950,8950,8950,0
|
|
20250124,161400,465160090,8950,8950,8950,8950,0
|
|
20250124,161300,465160090,8950,8950,8950,8950,0
|
|
20250124,161200,465160090,8950,8950,8950,8950,0
|
|
20250124,161100,465160090,8950,8950,8950,8950,0
|
|
20250124,161000,465160090,8950,8950,8950,8950,0
|
|
20250124,160900,465160090,8950,8950,8950,8950,0
|
|
20250124,160800,465160090,8950,8950,8950,8950,0
|
|
20250124,160700,465160090,8950,8950,8950,8950,0
|
|
20250124,160600,465160090,8950,8950,8950,8950,0
|
|
20250124,160500,465160090,8950,8950,8950,8950,0
|
|
20250124,160400,465160090,8950,8950,8950,8950,952
|
|
20250124,160300,465160090,8950,8950,8950,8950,0
|
|
20250124,160200,465160090,8950,8950,8950,8950,0
|
|
20250124,160100,465160090,8950,8950,8950,8950,0
|
|
20250124,160000,465160090,8950,8950,8950,8950,0
|
|
20250124,155900,465160090,8950,8950,8950,8950,0
|
|
20250124,155800,465160090,8950,8950,8950,8950,0
|
|
20250124,155700,465160090,8950,8950,8950,8950,0
|
|
20250124,155600,465160090,8950,8950,8950,8950,0
|
|
20250124,155500,465160090,8950,8950,8950,8950,0
|
|
20250124,155400,465160090,8950,8950,8950,8950,0
|
|
20250124,155300,465160090,8950,8950,8950,8950,0
|
|
20250124,155200,465160090,8950,8950,8950,8950,0
|
|
20250124,155100,465160090,8950,8950,8950,8950,0
|
|
20250124,155000,465160090,8950,8950,8950,8950,0
|
|
20250124,154900,465160090,8950,8950,8950,8950,0
|
|
20250124,154800,465160090,8950,8950,8950,8950,0
|
|
20250124,154700,465160090,8950,8950,8950,8950,0
|
|
20250124,154600,465160090,8950,8950,8950,8950,0
|
|
20250124,154500,465160090,8950,8950,8950,8950,0
|
|
20250124,154400,465160090,8950,8950,8950,8950,0
|
|
20250124,154300,465160090,8950,8950,8950,8950,0
|
|
20250124,154200,465160090,8950,8950,8950,8950,0
|
|
20250124,154100,465160090,8950,8950,8950,8950,0
|
|
20250124,154000,465160090,8950,8950,8950,8950,0
|
|
20250124,153900,465160090,8950,8950,8950,8950,0
|
|
20250124,153800,465160090,8950,8950,8950,8950,0
|
|
20250124,153700,465160090,8950,8950,8950,8950,0
|
|
20250124,153600,465160090,8950,8950,8950,8950,0
|
|
20250124,153500,465160090,8950,8950,8950,8950,0
|
|
20250124,153400,465160090,8950,8950,8950,8950,952
|
|
20250124,153300,465160090,8950,8950,8950,8950,0
|
|
20250124,153200,465160090,8950,8950,8950,8950,0
|
|
20250124,153100,465160090,8950,8950,8950,8950,0
|
|
20250124,153000,465160090,8950,8950,8950,8950,952
|
|
20250124,152900,456639690,8950,8950,8950,8950,0
|
|
20250124,152800,456639690,8950,8950,8950,8950,0
|
|
20250124,152700,456639690,8950,8950,8950,8950,0
|
|
20250124,152600,456639690,8950,8950,8950,8950,0
|
|
20250124,152500,456639690,8950,8950,8950,8950,0
|
|
20250124,152400,456639690,8950,8950,8950,8950,0
|
|
20250124,152300,456639690,8950,8950,8950,8950,0
|
|
20250124,152200,456639690,8950,8950,8950,8950,0
|
|
20250124,152100,456639690,8950,8950,8950,8950,0
|
|
20250124,152000,456639690,8950,8950,8950,8950,0
|
|
20250124,151900,456639690,8950,8920,8950,8910,252
|
|
20250124,151800,454392450,8920,8930,8930,8920,80
|
|
20250124,151700,453678830,8950,8920,8950,8920,95
|
|
20250124,151600,452829780,8950,8910,8950,8910,77
|
|
20250124,151500,452142170,8950,8950,8950,8950,0
|
|
20250124,151400,452142170,8950,8940,8950,8940,290
|
|
20250124,151300,449547580,8940,8910,8940,8910,860
|
|
20250124,151200,441870780,8900,8900,8900,8900,0
|
|
20250124,151100,441870780,8900,8900,8900,8900,0
|
|
20250124,151000,441870780,8900,8900,8900,8900,0
|
|
20250124,150900,441870780,8900,8900,8900,8900,518
|
|
20250124,150800,437260580,8900,8880,8900,8880,501
|
|
20250124,150700,432811680,8890,8890,8890,8890,363
|
|
20250124,150600,429584610,8890,8890,8890,8890,0
|
|
20250124,150500,429584610,8890,8890,8890,8890,275
|
|
20250124,150400,427139860,8880,8880,8880,8880,0
|
|
20250124,150300,427139860,8880,8880,8880,8880,20
|
|
20250124,150200,426962260,8880,8880,8880,8880,0
|
|
20250124,150100,426962260,8880,8880,8880,8880,1
|
|
20250124,150000,426953380,8880,8880,8880,8880,300
|
|
20250124,145900,424289380,8890,8890,8890,8890,78
|
|
20250124,145800,423595960,8880,8880,8880,8880,9
|
|
20250124,145700,423516040,8880,8880,8880,8880,90
|
|
20250124,145600,422716840,8870,8870,8870,8870,0
|
|
20250124,145500,422716840,8870,8880,8880,8870,26
|
|
20250124,145400,422486130,8880,8880,8880,8880,2
|
|
20250124,145300,422468370,8870,8870,8870,8870,0
|
|
20250124,145200,422468370,8870,8870,8870,8870,77
|
|
20250124,145100,421785380,8870,8880,8880,8870,55
|
|
20250124,145000,421297350,8880,8880,8880,8880,0
|
|
20250124,144900,421297350,8880,8860,8890,8860,1049
|
|
20250124,144800,412003150,8860,8870,8870,8860,1954
|
|
20250124,144700,394690530,8870,8870,8870,8870,0
|
|
20250124,144600,394690530,8870,8870,8870,8870,117
|
|
20250124,144500,393652740,8890,8890,8890,8890,0
|
|
20250124,144400,393652740,8890,8890,8890,8890,2
|
|
20250124,144300,393634960,8880,8880,8880,8880,722
|
|
20250124,144200,387223600,8890,8890,8890,8890,0
|
|
20250124,144100,387223600,8890,8890,8890,8890,1
|
|
20250124,144000,387214710,8880,8880,8880,8880,0
|
|
20250124,143900,387214710,8880,8880,8880,8880,233
|
|
20250124,143800,385145670,8890,8890,8890,8890,0
|
|
20250124,143700,385145670,8890,8890,8890,8890,0
|
|
20250124,143600,385145670,8890,8890,8890,8890,30
|
|
20250124,143500,384878970,8890,8890,8890,8890,236
|
|
20250124,143400,382780930,8890,8890,8890,8890,0
|
|
20250124,143300,382780930,8890,8890,8890,8890,0
|
|
20250124,143200,382780930,8890,8890,8890,8890,0
|
|
20250124,143100,382780930,8890,8890,8890,8890,0
|
|
20250124,143000,382780930,8890,8890,8890,8890,112
|
|
20250124,142900,381785250,8890,8890,8890,8890,0
|
|
20250124,142800,381785250,8890,8870,8890,8870,48
|
|
20250124,142700,381359470,8870,8870,8870,8870,0
|
|
20250124,142600,381359470,8870,8870,8870,8870,1
|
|
20250124,142500,381350600,8890,8890,8890,8890,0
|
|
20250124,142400,381350600,8890,8890,8890,8890,0
|
|
20250124,142300,381350600,8890,8890,8890,8890,55
|
|
20250124,142200,380861650,8890,8890,8890,8890,1
|
|
20250124,142100,380852760,8900,8900,8900,8900,0
|
|
20250124,142000,380852760,8900,8890,8900,8890,4
|
|
20250124,141900,380817190,8890,8890,8890,8890,336
|
|
20250124,141800,377830150,8870,8870,8870,8870,115
|
|
20250124,141700,376810100,8890,8890,8890,8890,0
|
|
20250124,141600,376810100,8890,8890,8890,8890,0
|
|
20250124,141500,376810100,8890,8890,8890,8890,100
|
|
20250124,141400,375921100,8890,8890,8890,8890,0
|
|
20250124,141300,375921100,8890,8890,8890,8890,1
|
|
20250124,141200,375912210,8860,8860,8860,8860,0
|
|
20250124,141100,375912210,8860,8860,8860,8860,7
|
|
20250124,141000,375850190,8890,8890,8890,8890,0
|
|
20250124,140900,375850190,8890,8890,8890,8890,67
|
|
20250124,140800,375254560,8890,8890,8890,8890,3
|
|
20250124,140700,375227890,8870,8890,8890,8870,572
|
|
20250124,140600,370154050,8890,8890,8890,8890,0
|
|
20250124,140500,370154050,8890,8890,8890,8890,463
|
|
20250124,140400,366037980,8890,8890,8890,8890,25
|
|
20250124,140300,365815730,8880,8870,8880,8870,728
|
|
20250124,140200,359353370,8870,8870,8870,8870,0
|
|
20250124,140100,359353370,8870,8860,8870,8860,1576
|
|
20250124,140000,345384490,8860,8860,8860,8860,0
|
|
20250124,135900,345384490,8860,8860,8860,8860,0
|
|
20250124,135800,345384490,8860,8860,8860,8860,6
|
|
20250124,135700,345331330,8860,8860,8860,8860,1
|
|
20250124,135600,345322470,8850,8860,8860,8850,6
|
|
20250124,135500,345269360,8850,8850,8850,8850,348
|
|
20250124,135400,342189560,8850,8830,8850,8830,219
|
|
20250124,135300,340255770,8850,8850,8850,8850,500
|
|
20250124,135200,335830770,8850,8850,8850,8850,0
|
|
20250124,135100,335830770,8850,8850,8850,8850,0
|
|
20250124,135000,335830770,8850,8850,8850,8850,300
|
|
20250124,134900,333175770,8830,8830,8830,8830,500
|
|
20250124,134800,328760770,8850,8850,8850,8850,0
|
|
20250124,134700,328760770,8850,8840,8850,8840,575
|
|
20250124,134600,323677760,8820,8820,8820,8820,393
|
|
20250124,134500,320211500,8820,8820,8820,8820,0
|
|
20250124,134400,320211500,8820,8820,8820,8820,0
|
|
20250124,134300,320211500,8820,8820,8820,8820,1
|
|
20250124,134200,320202680,8810,8820,8820,8810,583
|
|
20250124,134100,315066340,8820,8830,8830,8820,490
|
|
20250124,134000,310744530,8830,8830,8830,8830,0
|
|
20250124,133900,310744530,8830,8830,8830,8830,27
|
|
20250124,133800,310506120,8840,8840,8840,8840,3
|
|
20250124,133700,310479600,8850,8850,8850,8850,0
|
|
20250124,133600,310479600,8850,8850,8850,8850,1
|
|
20250124,133500,310470750,8850,8850,8850,8850,0
|
|
20250124,133400,310470750,8850,8850,8850,8850,500
|
|
20250124,133300,306045750,8850,8850,8850,8850,0
|
|
20250124,133200,306045750,8850,8850,8850,8850,0
|
|
20250124,133100,306045750,8850,8830,8850,8830,420
|
|
20250124,133000,302329150,8830,8830,8830,8830,0
|
|
20250124,132900,302329150,8830,8830,8830,8830,0
|
|
20250124,132800,302329150,8830,8830,8830,8830,0
|
|
20250124,132700,302329150,8830,8830,8830,8830,0
|
|
20250124,132600,302329150,8830,8830,8830,8830,0
|
|
20250124,132500,302329150,8830,8830,8830,8830,0
|
|
20250124,132400,302329150,8830,8830,8830,8830,500
|
|
20250124,132300,297914150,8830,8830,8830,8830,0
|
|
20250124,132200,297914150,8830,8820,8830,8820,649
|
|
20250124,132100,292186320,8820,8820,8820,8820,0
|
|
20250124,132000,292186320,8820,8820,8820,8820,19
|
|
20250124,131900,292018740,8820,8820,8820,8820,1
|
|
20250124,131800,292009920,8820,8820,8820,8820,0
|
|
20250124,131700,292009920,8820,8830,8830,8820,121
|
|
20250124,131600,290942650,8820,8830,8830,8820,500
|
|
20250124,131500,286532500,8850,8850,8850,8850,1
|
|
20250124,131400,286523650,8830,8830,8830,8830,0
|
|
20250124,131300,286523650,8830,8830,8830,8830,500
|
|
20250124,131200,282108650,8860,8860,8860,8860,0
|
|
20250124,131100,282108650,8860,8860,8860,8860,0
|
|
20250124,131000,282108650,8860,8860,8860,8860,0
|
|
20250124,130900,282108650,8860,8860,8860,8860,0
|
|
20250124,130800,282108650,8860,8860,8860,8860,0
|
|
20250124,130700,282108650,8860,8850,8860,8850,21
|
|
20250124,130600,281922790,8850,8850,8850,8850,0
|
|
20250124,130500,281922790,8850,8850,8850,8850,0
|
|
20250124,130400,281922790,8850,8850,8850,8850,1
|
|
20250124,130300,281913940,8830,8830,8830,8830,0
|
|
20250124,130200,281913940,8830,8830,8830,8830,0
|
|
20250124,130100,281913940,8830,8830,8830,8830,0
|
|
20250124,130000,281913940,8830,8830,8830,8830,0
|
|
20250124,125900,281913940,8830,8830,8830,8830,0
|
|
20250124,125800,281913940,8830,8830,8830,8830,0
|
|
20250124,125700,281913940,8830,8830,8830,8830,0
|
|
20250124,125600,281913940,8830,8830,8830,8830,13
|
|
20250124,125500,281799150,8830,8830,8830,8830,0
|
|
20250124,125400,281799150,8830,8830,8830,8830,0
|
|
20250124,125300,281799150,8830,8830,8830,8830,0
|
|
20250124,125200,281799150,8830,8840,8840,8830,200
|
|
20250124,125100,280033140,8830,8830,8830,8830,0
|
|
20250124,125000,280033140,8830,8830,8830,8830,0
|
|
20250124,124900,280033140,8830,8830,8830,8830,0
|
|
20250124,124800,280033140,8830,8830,8830,8830,0
|
|
20250124,124700,280033140,8830,8830,8830,8830,0
|
|
20250124,124600,280033140,8830,8830,8830,8830,0
|
|
20250124,124500,280033140,8830,8830,8830,8830,0
|
|
20250124,124400,280033140,8830,8830,8830,8830,0
|
|
20250124,124300,280033140,8830,8830,8830,8830,0
|
|
20250124,124200,280033140,8830,8830,8830,8830,0
|
|
20250124,124100,280033140,8830,8830,8830,8830,0
|
|
20250124,124000,280033140,8830,8830,8830,8830,0
|
|
20250124,123900,280033140,8830,8830,8830,8830,0
|
|
20250124,123800,280033140,8830,8830,8830,8830,0
|
|
20250124,123700,280033140,8830,8830,8830,8830,500
|
|
20250124,123600,275618140,8830,8830,8830,8830,0
|
|
20250124,123500,275618140,8830,8830,8830,8830,8
|
|
20250124,123400,275547500,8860,8860,8860,8860,0
|
|
20250124,123300,275547500,8860,8860,8860,8860,0
|
|
20250124,123200,275547500,8860,8860,8860,8860,0
|
|
20250124,123100,275547500,8860,8860,8860,8860,0
|
|
20250124,123000,275547500,8860,8860,8860,8860,0
|
|
20250124,122900,275547500,8860,8860,8860,8860,100
|
|
20250124,122800,274661500,8860,8860,8860,8860,0
|
|
20250124,122700,274661500,8860,8860,8860,8860,0
|
|
20250124,122600,274661500,8860,8860,8860,8860,0
|
|
20250124,122500,274661500,8860,8860,8860,8860,0
|
|
20250124,122400,274661500,8860,8860,8860,8860,0
|
|
20250124,122300,274661500,8860,8860,8860,8860,0
|
|
20250124,122200,274661500,8860,8860,8860,8860,0
|
|
20250124,122100,274661500,8860,8870,8870,8860,388
|
|
20250124,122000,271221820,8860,8860,8860,8860,0
|
|
20250124,121900,271221820,8860,8860,8860,8860,61
|
|
20250124,121800,270681360,8860,8860,8860,8860,0
|
|
20250124,121700,270681360,8860,8860,8860,8860,43
|
|
20250124,121600,270300380,8870,8850,8870,8850,619
|
|
20250124,121500,264816030,8840,8840,8840,8840,10
|
|
20250124,121400,264727630,8860,8860,8860,8860,0
|
|
20250124,121300,264727630,8860,8850,8860,8850,558
|
|
20250124,121200,259789320,8850,8850,8850,8850,0
|
|
20250124,121100,259789320,8850,8850,8850,8850,0
|
|
20250124,121000,259789320,8850,8850,8850,8850,0
|
|
20250124,120900,259789320,8850,8850,8850,8850,0
|
|
20250124,120800,259789320,8850,8850,8850,8850,0
|
|
20250124,120700,259789320,8850,8850,8850,8850,220
|
|
20250124,120600,257842320,8850,8850,8850,8850,0
|
|
20250124,120500,257842320,8850,8850,8850,8850,0
|
|
20250124,120400,257842320,8850,8850,8850,8850,0
|
|
20250124,120300,257842320,8850,8850,8850,8850,0
|
|
20250124,120200,257842320,8850,8850,8850,8850,0
|
|
20250124,120100,257842320,8850,8850,8850,8850,0
|
|
20250124,120000,257842320,8850,8850,8850,8850,220
|
|
20250124,115900,255895320,8850,8850,8850,8850,0
|
|
20250124,115800,255895320,8850,8850,8850,8850,0
|
|
20250124,115700,255895320,8850,8850,8850,8850,0
|
|
20250124,115600,255895320,8850,8850,8850,8850,4
|
|
20250124,115500,255859920,8850,8850,8850,8850,250
|
|
20250124,115400,253647420,8850,8830,8850,8830,196
|
|
20250124,115300,251912860,8850,8830,8850,8830,573
|
|
20250124,115200,246843650,8850,8850,8850,8850,0
|
|
20250124,115100,246843650,8850,8850,8850,8850,0
|
|
20250124,115000,246843650,8850,8850,8850,8850,0
|
|
20250124,114900,246843650,8850,8830,8850,8830,448
|
|
20250124,114800,242878900,8850,8850,8850,8850,0
|
|
20250124,114700,242878900,8850,8830,8860,8830,21
|
|
20250124,114600,242692880,8860,8860,8860,8860,0
|
|
20250124,114500,242692880,8860,8860,8860,8860,0
|
|
20250124,114400,242692880,8860,8860,8860,8860,0
|
|
20250124,114300,242692880,8860,8860,8860,8860,0
|
|
20250124,114200,242692880,8860,8860,8860,8830,23
|
|
20250124,114100,242489480,8830,8830,8860,8830,29
|
|
20250124,114000,242233160,8820,8820,8820,8820,0
|
|
20250124,113900,242233160,8820,8820,8850,8820,1118
|
|
20250124,113800,232365590,8830,8830,8830,8830,0
|
|
20250124,113700,232365590,8830,8830,8830,8830,0
|
|
20250124,113600,232365590,8830,8830,8830,8830,0
|
|
20250124,113500,232365590,8830,8830,8830,8830,23
|
|
20250124,113400,232162500,8830,8860,8860,8830,968
|
|
20250124,113300,223604590,8890,8870,8890,8870,2
|
|
20250124,113200,223586830,8890,8870,8890,8870,36
|
|
20250124,113100,223267410,8870,8870,8870,8870,300
|
|
20250124,113000,220606410,8920,8920,8920,8920,0
|
|
20250124,112900,220606410,8920,8920,8920,8920,0
|
|
20250124,112800,220606410,8920,8920,8920,8920,0
|
|
20250124,112700,220606410,8920,8920,8920,8920,0
|
|
20250124,112600,220606410,8920,8920,8920,8920,0
|
|
20250124,112500,220606410,8920,8920,8920,8920,0
|
|
20250124,112400,220606410,8920,8880,8920,8880,501
|
|
20250124,112300,216147510,8900,8880,8900,8870,1001
|
|
20250124,112200,207268120,8880,8880,8880,8880,0
|
|
20250124,112100,207268120,8880,8880,8880,8880,0
|
|
20250124,112000,207268120,8880,8880,8880,8880,0
|
|
20250124,111900,207268120,8880,8900,8900,8880,250
|
|
20250124,111800,205044120,8910,8910,8910,8910,0
|
|
20250124,111700,205044120,8910,8910,8910,8910,0
|
|
20250124,111600,205044120,8910,8900,8910,8900,2
|
|
20250124,111500,205026310,8930,8900,8930,8900,11
|
|
20250124,111400,204928110,8930,8910,8930,8900,314
|
|
20250124,111300,202130460,8910,8910,8910,8910,0
|
|
20250124,111200,202130460,8910,8910,8910,8910,1
|
|
20250124,111100,202121550,8920,8920,8920,8920,710
|
|
20250124,111000,195788350,8920,8920,8920,8920,0
|
|
20250124,110900,195788350,8920,8920,8920,8920,10
|
|
20250124,110800,195699150,8900,8900,8900,8900,0
|
|
20250124,110700,195699150,8900,8900,8900,8900,100
|
|
20250124,110600,194809150,8900,8900,8900,8900,0
|
|
20250124,110500,194809150,8900,8900,8900,8900,0
|
|
20250124,110400,194809150,8900,8900,8900,8900,0
|
|
20250124,110300,194809150,8900,8900,8900,8900,100
|
|
20250124,110200,193919150,8900,8910,8920,8900,5
|
|
20250124,110100,193874620,8920,8920,8920,8920,0
|
|
20250124,110000,193874620,8920,8920,8920,8920,0
|
|
20250124,105900,193874620,8920,8920,8920,8920,0
|
|
20250124,105800,193874620,8920,8920,8920,8920,0
|
|
20250124,105700,193874620,8920,8920,8920,8920,0
|
|
20250124,105600,193874620,8920,8900,8920,8900,2
|
|
20250124,105500,193856800,8900,8900,8900,8900,0
|
|
20250124,105400,193856800,8900,8900,8900,8900,0
|
|
20250124,105300,193856800,8900,8900,8900,8900,0
|
|
20250124,105200,193856800,8900,8900,8900,8900,92
|
|
20250124,105100,193038000,8900,8910,8910,8900,1010
|
|
20250124,105000,184042990,8920,8940,8940,8920,153
|
|
20250124,104900,182678030,8920,8920,8920,8920,0
|
|
20250124,104800,182678030,8920,8920,8920,8920,0
|
|
20250124,104700,182678030,8920,8920,8920,8920,0
|
|
20250124,104600,182678030,8920,8920,8920,8920,3
|
|
20250124,104500,182651270,8920,8920,8920,8920,9
|
|
20250124,104400,182570990,8920,8920,8920,8920,11
|
|
20250124,104300,182472870,8940,8940,8940,8940,0
|
|
20250124,104200,182472870,8940,8940,8940,8940,0
|
|
20250124,104100,182472870,8940,8940,8940,8940,0
|
|
20250124,104000,182472870,8940,8940,8940,8940,10
|
|
20250124,103900,182383470,8920,8930,8930,8920,611
|
|
20250124,103800,176932240,8960,8950,8960,8950,2
|
|
20250124,103700,176914330,8950,8950,8950,8950,0
|
|
20250124,103600,176914330,8950,8950,8950,8950,0
|
|
20250124,103500,176914330,8950,8950,8960,8950,435
|
|
20250124,103400,173020880,8960,8960,8960,8960,0
|
|
20250124,103300,173020880,8960,8960,8960,8960,0
|
|
20250124,103200,173020880,8960,8940,8960,8940,484
|
|
20250124,103100,168686240,8950,8950,8950,8950,0
|
|
20250124,103000,168686240,8950,8950,8950,8950,0
|
|
20250124,102900,168686240,8950,8940,8950,8940,14
|
|
20250124,102800,168561060,8950,8940,8960,8940,455
|
|
20250124,102700,164492870,8950,8910,8960,8910,6
|
|
20250124,102600,164439260,8960,8960,8960,8940,7
|
|
20250124,102500,164376600,8940,8960,8970,8940,748
|
|
20250124,102400,157668980,8940,8940,8960,8940,3
|
|
20250124,102300,157642140,8960,8930,8970,8930,1457
|
|
20250124,102200,144601560,8910,8930,8950,8910,289
|
|
20250124,102100,142016230,8950,8920,8950,8920,765
|
|
20250124,102000,135185190,8920,8920,8920,8920,0
|
|
20250124,101900,135185190,8920,8920,8920,8920,0
|
|
20250124,101800,135185190,8920,8920,8920,8920,2
|
|
20250124,101700,135167350,8910,8930,8930,8910,4
|
|
20250124,101600,135131660,8920,8920,8940,8900,557
|
|
20250124,101500,130161650,8910,8910,8910,8910,1
|
|
20250124,101400,130152740,8910,8910,8910,8910,96
|
|
20250124,101300,129297380,8870,8850,8910,8850,1619
|
|
20250124,101200,114885060,8880,8870,8880,8870,265
|
|
20250124,101100,112532100,8850,8840,8850,8840,29
|
|
20250124,101000,112275520,8850,8840,8850,8840,8
|
|
20250124,100900,112204760,8850,8840,8850,8840,10
|
|
20250124,100800,112116310,8850,8850,8850,8840,13
|
|
20250124,100700,112001320,8840,8840,8870,8840,13
|
|
20250124,100600,111886290,8850,8840,8870,8840,10
|
|
20250124,100500,111797810,8860,8860,8870,8840,13
|
|
20250124,100400,111682760,8850,8850,8870,8840,340
|
|
20250124,100300,108667700,8860,8850,8860,8850,968
|
|
20250124,100200,100095030,8830,8820,8830,8820,59
|
|
20250124,100100,99574380,8820,8820,8820,8820,6
|
|
20250124,100000,99521460,8820,8820,8820,8820,0
|
|
20250124,095900,99521460,8820,8830,8830,8820,344
|
|
20250124,095800,96484130,8830,8830,8830,8830,22
|
|
20250124,095700,96289870,8850,8850,8850,8850,0
|
|
20250124,095600,96289870,8850,8860,8860,8840,29
|
|
20250124,095500,96033130,8860,8860,8860,8860,1
|
|
20250124,095400,96024270,8850,8850,8850,8850,11
|
|
20250124,095300,95926920,8850,8850,8850,8850,411
|
|
20250124,095200,92289570,8850,8840,8850,8840,13
|
|
20250124,095100,92174580,8850,8830,8850,8830,84
|
|
20250124,095000,91431320,8850,8850,8850,8830,13
|
|
20250124,094900,91316390,8830,8840,8850,8820,819
|
|
20250124,094800,84086090,8850,8850,8850,8850,0
|
|
20250124,094700,84086090,8850,8850,8850,8850,1
|
|
20250124,094600,84077240,8840,8840,8840,8840,166
|
|
20250124,094500,82609800,8850,8850,8850,8850,2
|
|
20250124,094400,82592100,8850,8850,8850,8850,1
|
|
20250124,094300,82583250,8840,8840,8840,8840,83
|
|
20250124,094200,81849530,8840,8840,8840,8840,0
|
|
20250124,094100,81849530,8840,8840,8840,8840,92
|
|
20250124,094000,81036250,8840,8840,8840,8840,68
|
|
20250124,093900,80435130,8840,8840,8840,8840,2
|
|
20250124,093800,80417450,8830,8830,8850,8830,117
|
|
20250124,093700,79382080,8840,8830,8840,8830,656
|
|
20250124,093600,73586670,8820,8820,8830,8820,227
|
|
20250124,093500,71584480,8830,8810,8830,8810,514
|
|
20250124,093400,67053380,8810,8810,8810,8810,50
|
|
20250124,093300,66612880,8790,8790,8790,8790,50
|
|
20250124,093200,66173380,8790,8790,8790,8790,0
|
|
20250124,093100,66173380,8790,8800,8810,8790,383
|
|
20250124,093000,62804390,8800,8800,8800,8800,12
|
|
20250124,092900,62698790,8800,8800,8800,8800,67
|
|
20250124,092800,62109190,8800,8800,8800,8800,17
|
|
20250124,092700,61959590,8800,8760,8810,8760,389
|
|
20250124,092600,58539090,8770,8740,8790,8740,34
|
|
20250124,092500,58241810,8770,8760,8790,8760,9
|
|
20250124,092400,58162870,8750,8750,8750,8750,50
|
|
20250124,092300,57725370,8780,8760,8780,8760,201
|
|
20250124,092200,55960610,8780,8770,8780,8760,104
|
|
20250124,092100,55048550,8770,8770,8770,8770,0
|
|
20250124,092000,55048550,8770,8760,8770,8760,19
|
|
20250124,091900,54882100,8790,8760,8790,8760,105
|
|
20250124,091800,53959240,8780,8760,8790,8760,12
|
|
20250124,091700,53853980,8780,8760,8790,8760,8
|
|
20250124,091600,53783800,8780,8730,8780,8730,157
|
|
20250124,091500,52413060,8730,8800,8840,8730,353
|
|
20250124,091400,49302310,8760,8810,8810,8760,159
|
|
20250124,091300,47909410,8770,8760,8770,8760,1082
|
|
20250124,091200,38428050,8760,8760,8760,8760,0
|
|
20250124,091100,38428050,8760,8760,8760,8760,100
|
|
20250124,091000,37552050,8730,8700,8750,8700,597
|
|
20250124,090900,32339360,8700,8700,8700,8700,1
|
|
20250124,090800,32330660,8700,8600,8700,8600,373
|
|
20250124,090700,29093440,8700,8700,8700,8700,61
|
|
20250124,090600,28562740,8600,8650,8650,8600,2243
|
|
20250124,090500,9267070,8680,8680,8680,8680,90
|
|
20250124,090400,8485870,8680,8670,8680,8670,76
|
|
20250124,090300,7826850,8680,8680,8680,8680,0
|
|
20250124,090200,7826850,8680,8680,8680,8680,0
|
|
20250124,090100,7826850,8680,8680,8680,8680,640
|
|
20250124,090000,2271650,8670,8670,8680,8670,262
|