675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,201200,192195110,6230,6230,6230,6230,599
|
|
20250115,201100,192195110,6230,6230,6230,6230,0
|
|
20250115,201000,192195110,6230,6230,6230,6230,0
|
|
20250115,200900,192195110,6230,6230,6230,6230,0
|
|
20250115,200800,192195110,6230,6230,6230,6230,0
|
|
20250115,200700,192195110,6230,6230,6230,6230,0
|
|
20250115,200600,192195110,6230,6230,6230,6230,0
|
|
20250115,200500,192195110,6230,6230,6230,6230,0
|
|
20250115,200400,192195110,6230,6230,6230,6230,0
|
|
20250115,200300,192195110,6230,6230,6230,6230,0
|
|
20250115,200200,192195110,6230,6230,6230,6230,0
|
|
20250115,200100,192195110,6230,6230,6230,6230,0
|
|
20250115,200000,192195110,6230,6230,6230,6230,0
|
|
20250115,195900,192195110,6230,6230,6230,6230,0
|
|
20250115,195800,192195110,6230,6230,6230,6230,0
|
|
20250115,195700,192195110,6230,6230,6230,6230,0
|
|
20250115,195600,192195110,6230,6230,6230,6230,0
|
|
20250115,195500,192195110,6230,6230,6230,6230,0
|
|
20250115,195400,192195110,6230,6230,6230,6230,0
|
|
20250115,195300,192195110,6230,6230,6230,6230,0
|
|
20250115,195200,192195110,6230,6230,6230,6230,0
|
|
20250115,195100,192195110,6230,6230,6230,6230,0
|
|
20250115,195000,192195110,6230,6230,6230,6230,0
|
|
20250115,194900,192195110,6230,6230,6230,6230,0
|
|
20250115,194800,192195110,6230,6230,6230,6230,0
|
|
20250115,194700,192195110,6230,6230,6230,6230,0
|
|
20250115,194600,192195110,6230,6230,6230,6230,0
|
|
20250115,194500,192195110,6230,6230,6230,6230,0
|
|
20250115,194400,192195110,6230,6230,6230,6230,0
|
|
20250115,194300,192195110,6230,6230,6230,6230,0
|
|
20250115,194200,192195110,6230,6230,6230,6230,599
|
|
20250115,194100,192195110,6230,6230,6230,6230,0
|
|
20250115,194000,192195110,6230,6230,6230,6230,0
|
|
20250115,193900,192195110,6230,6230,6230,6230,0
|
|
20250115,193800,192195110,6230,6230,6230,6230,0
|
|
20250115,193700,192195110,6230,6230,6230,6230,0
|
|
20250115,193600,192195110,6230,6230,6230,6230,0
|
|
20250115,193500,192195110,6230,6230,6230,6230,0
|
|
20250115,193400,192195110,6230,6230,6230,6230,0
|
|
20250115,193300,192195110,6230,6230,6230,6230,0
|
|
20250115,193200,192195110,6230,6230,6230,6230,0
|
|
20250115,193100,192195110,6230,6230,6230,6230,0
|
|
20250115,193000,192195110,6230,6230,6230,6230,0
|
|
20250115,192900,192195110,6230,6230,6230,6230,0
|
|
20250115,192800,192195110,6230,6230,6230,6230,0
|
|
20250115,192700,192195110,6230,6230,6230,6230,0
|
|
20250115,192600,192195110,6230,6230,6230,6230,0
|
|
20250115,192500,192195110,6230,6230,6230,6230,0
|
|
20250115,192400,192195110,6230,6230,6230,6230,0
|
|
20250115,192300,192195110,6230,6230,6230,6230,0
|
|
20250115,192200,192195110,6230,6230,6230,6230,0
|
|
20250115,192100,192195110,6230,6230,6230,6230,0
|
|
20250115,192000,192195110,6230,6230,6230,6230,0
|
|
20250115,191900,192195110,6230,6230,6230,6230,0
|
|
20250115,191800,192195110,6230,6230,6230,6230,0
|
|
20250115,191700,192195110,6230,6230,6230,6230,0
|
|
20250115,191600,192195110,6230,6230,6230,6230,0
|
|
20250115,191500,192195110,6230,6230,6230,6230,0
|
|
20250115,191400,192195110,6230,6230,6230,6230,0
|
|
20250115,191300,192195110,6230,6230,6230,6230,0
|
|
20250115,191200,192195110,6230,6230,6230,6230,599
|
|
20250115,191100,192195110,6230,6230,6230,6230,0
|
|
20250115,191000,192195110,6230,6230,6230,6230,0
|
|
20250115,190900,192195110,6230,6230,6230,6230,0
|
|
20250115,190800,192195110,6230,6230,6230,6230,0
|
|
20250115,190700,192195110,6230,6230,6230,6230,0
|
|
20250115,190600,192195110,6230,6230,6230,6230,0
|
|
20250115,190500,192195110,6230,6230,6230,6230,0
|
|
20250115,190400,192195110,6230,6230,6230,6230,0
|
|
20250115,190300,192195110,6230,6230,6230,6230,0
|
|
20250115,190200,192195110,6230,6230,6230,6230,0
|
|
20250115,190100,192195110,6230,6230,6230,6230,0
|
|
20250115,190000,192195110,6230,6230,6230,6230,0
|
|
20250115,185900,192195110,6230,6230,6230,6230,0
|
|
20250115,185800,192195110,6230,6230,6230,6230,0
|
|
20250115,185700,192195110,6230,6230,6230,6230,0
|
|
20250115,185600,192195110,6230,6230,6230,6230,0
|
|
20250115,185500,192195110,6230,6230,6230,6230,0
|
|
20250115,185400,192195110,6230,6230,6230,6230,0
|
|
20250115,185300,192195110,6230,6230,6230,6230,0
|
|
20250115,185200,192195110,6230,6230,6230,6230,0
|
|
20250115,185100,192195110,6230,6230,6230,6230,0
|
|
20250115,185000,192195110,6230,6230,6230,6230,0
|
|
20250115,184900,192195110,6230,6230,6230,6230,0
|
|
20250115,184800,192195110,6230,6230,6230,6230,0
|
|
20250115,184700,192195110,6230,6230,6230,6230,0
|
|
20250115,184600,192195110,6230,6230,6230,6230,0
|
|
20250115,184500,192195110,6230,6230,6230,6230,0
|
|
20250115,184400,192195110,6230,6230,6230,6230,0
|
|
20250115,184300,192195110,6230,6230,6230,6230,0
|
|
20250115,184200,192195110,6230,6230,6230,6230,599
|
|
20250115,184100,192195110,6230,6230,6230,6230,0
|
|
20250115,184000,192195110,6230,6230,6230,6230,0
|
|
20250115,183900,192195110,6230,6230,6230,6230,0
|
|
20250115,183800,192195110,6230,6230,6230,6230,0
|
|
20250115,183700,192195110,6230,6230,6230,6230,0
|
|
20250115,183600,192195110,6230,6230,6230,6230,0
|
|
20250115,183500,192195110,6230,6230,6230,6230,0
|
|
20250115,183400,192195110,6230,6230,6230,6230,0
|
|
20250115,183300,192195110,6230,6230,6230,6230,0
|
|
20250115,183200,192195110,6230,6230,6230,6230,0
|
|
20250115,183100,192195110,6230,6230,6230,6230,0
|
|
20250115,183000,192195110,6230,6230,6230,6230,0
|
|
20250115,182900,192195110,6230,6230,6230,6230,0
|
|
20250115,182800,192195110,6230,6230,6230,6230,0
|
|
20250115,182700,192195110,6230,6230,6230,6230,0
|
|
20250115,182600,192195110,6230,6230,6230,6230,0
|
|
20250115,182500,192195110,6230,6230,6230,6230,0
|
|
20250115,182400,192195110,6230,6230,6230,6230,0
|
|
20250115,182300,192195110,6230,6230,6230,6230,0
|
|
20250115,182200,192195110,6230,6230,6230,6230,0
|
|
20250115,182100,192195110,6230,6230,6230,6230,0
|
|
20250115,182000,192195110,6230,6230,6230,6230,0
|
|
20250115,181900,192195110,6230,6230,6230,6230,0
|
|
20250115,181800,192195110,6230,6230,6230,6230,0
|
|
20250115,181700,192195110,6230,6230,6230,6230,0
|
|
20250115,181600,192195110,6230,6230,6230,6230,0
|
|
20250115,181500,192195110,6230,6230,6230,6230,0
|
|
20250115,181400,192195110,6230,6230,6230,6230,0
|
|
20250115,181300,192195110,6230,6230,6230,6230,0
|
|
20250115,181200,192195110,6230,6230,6230,6230,599
|
|
20250115,181100,192195110,6230,6230,6230,6230,0
|
|
20250115,181000,192195110,6230,6230,6230,6230,0
|
|
20250115,180900,192195110,6230,6230,6230,6230,0
|
|
20250115,180800,192195110,6230,6230,6230,6230,0
|
|
20250115,180700,192195110,6230,6230,6230,6230,0
|
|
20250115,180600,192195110,6230,6230,6230,6230,0
|
|
20250115,180500,192195110,6230,6230,6230,6230,0
|
|
20250115,180400,192195110,6230,6230,6230,6230,0
|
|
20250115,180300,192195110,6230,6230,6230,6230,0
|
|
20250115,180200,192195110,6230,6230,6230,6230,0
|
|
20250115,180100,192195110,6230,6230,6230,6230,0
|
|
20250115,180000,192195110,6230,6230,6230,6230,0
|
|
20250115,175900,192195110,6230,6230,6230,6230,0
|
|
20250115,175800,192195110,6230,6230,6230,6230,0
|
|
20250115,175700,192195110,6230,6230,6230,6230,0
|
|
20250115,175600,192195110,6230,6230,6230,6230,0
|
|
20250115,175500,192195110,6230,6230,6230,6230,0
|
|
20250115,175400,192195110,6230,6230,6230,6230,0
|
|
20250115,175300,192195110,6230,6230,6230,6230,0
|
|
20250115,175200,192195110,6230,6230,6230,6230,0
|
|
20250115,175100,192195110,6230,6230,6230,6230,0
|
|
20250115,175000,192195110,6230,6230,6230,6230,0
|
|
20250115,174900,192195110,6230,6230,6230,6230,0
|
|
20250115,174800,192195110,6230,6230,6230,6230,0
|
|
20250115,174700,192195110,6230,6230,6230,6230,0
|
|
20250115,174600,192195110,6230,6230,6230,6230,0
|
|
20250115,174500,192195110,6230,6230,6230,6230,0
|
|
20250115,174400,192195110,6230,6230,6230,6230,0
|
|
20250115,174300,192195110,6230,6230,6230,6230,0
|
|
20250115,174200,192195110,6230,6230,6230,6230,599
|
|
20250115,174100,192195110,6230,6230,6230,6230,0
|
|
20250115,174000,192195110,6230,6230,6230,6230,0
|
|
20250115,173900,192195110,6230,6230,6230,6230,0
|
|
20250115,173800,192195110,6230,6230,6230,6230,0
|
|
20250115,173700,192195110,6230,6230,6230,6230,0
|
|
20250115,173600,192195110,6230,6230,6230,6230,0
|
|
20250115,173500,192195110,6230,6230,6230,6230,0
|
|
20250115,173400,192195110,6230,6230,6230,6230,0
|
|
20250115,173300,192195110,6230,6230,6230,6230,0
|
|
20250115,173200,192195110,6230,6230,6230,6230,0
|
|
20250115,173100,192195110,6230,6230,6230,6230,0
|
|
20250115,173000,192195110,6230,6230,6230,6230,0
|
|
20250115,172900,192195110,6230,6230,6230,6230,0
|
|
20250115,172800,192195110,6230,6230,6230,6230,0
|
|
20250115,172700,192195110,6230,6230,6230,6230,0
|
|
20250115,172600,192195110,6230,6230,6230,6230,0
|
|
20250115,172500,192195110,6230,6230,6230,6230,0
|
|
20250115,172400,192195110,6230,6230,6230,6230,0
|
|
20250115,172300,192195110,6230,6230,6230,6230,0
|
|
20250115,172200,192195110,6230,6230,6230,6230,0
|
|
20250115,172100,192195110,6230,6230,6230,6230,0
|
|
20250115,172000,192195110,6230,6230,6230,6230,0
|
|
20250115,171900,192195110,6230,6230,6230,6230,0
|
|
20250115,171800,192195110,6230,6230,6230,6230,0
|
|
20250115,171700,192195110,6230,6230,6230,6230,0
|
|
20250115,171600,192195110,6230,6230,6230,6230,0
|
|
20250115,171500,192195110,6230,6230,6230,6230,0
|
|
20250115,171400,192195110,6230,6230,6230,6230,0
|
|
20250115,171300,192195110,6230,6230,6230,6230,0
|
|
20250115,171200,192195110,6230,6230,6230,6230,599
|
|
20250115,171100,192195110,6230,6230,6230,6230,0
|
|
20250115,171000,192195110,6230,6230,6230,6230,0
|
|
20250115,170900,192195110,6230,6230,6230,6230,0
|
|
20250115,170800,192195110,6230,6230,6230,6230,0
|
|
20250115,170700,192195110,6230,6230,6230,6230,0
|
|
20250115,170600,192195110,6230,6230,6230,6230,0
|
|
20250115,170500,192195110,6230,6230,6230,6230,0
|
|
20250115,170400,192195110,6230,6230,6230,6230,0
|
|
20250115,170300,192195110,6230,6230,6230,6230,0
|
|
20250115,170200,192195110,6230,6230,6230,6230,0
|
|
20250115,170100,192195110,6230,6230,6230,6230,0
|
|
20250115,170000,192195110,6230,6230,6230,6230,0
|
|
20250115,165900,192195110,6230,6230,6230,6230,0
|
|
20250115,165800,192195110,6230,6230,6230,6230,0
|
|
20250115,165700,192195110,6230,6230,6230,6230,0
|
|
20250115,165600,192195110,6230,6230,6230,6230,0
|
|
20250115,165500,192195110,6230,6230,6230,6230,0
|
|
20250115,165400,192195110,6230,6230,6230,6230,0
|
|
20250115,165300,192195110,6230,6230,6230,6230,0
|
|
20250115,165200,192195110,6230,6230,6230,6230,0
|
|
20250115,165100,192195110,6230,6230,6230,6230,0
|
|
20250115,165000,192195110,6230,6230,6230,6230,0
|
|
20250115,164900,192195110,6230,6230,6230,6230,0
|
|
20250115,164800,192195110,6230,6230,6230,6230,0
|
|
20250115,164700,192195110,6230,6230,6230,6230,0
|
|
20250115,164600,192195110,6230,6230,6230,6230,0
|
|
20250115,164500,192195110,6230,6230,6230,6230,0
|
|
20250115,164400,192195110,6230,6230,6230,6230,0
|
|
20250115,164300,192195110,6230,6230,6230,6230,0
|
|
20250115,164200,192195110,6230,6230,6230,6230,599
|
|
20250115,164100,192195110,6230,6230,6230,6230,0
|
|
20250115,164000,192195110,6230,6230,6230,6230,0
|
|
20250115,163900,192195110,6230,6230,6230,6230,0
|
|
20250115,163800,192195110,6230,6230,6230,6230,0
|
|
20250115,163700,192195110,6230,6230,6230,6230,0
|
|
20250115,163600,192195110,6230,6230,6230,6230,0
|
|
20250115,163500,192195110,6230,6230,6230,6230,0
|
|
20250115,163400,192195110,6230,6230,6230,6230,0
|
|
20250115,163300,192195110,6230,6230,6230,6230,0
|
|
20250115,163200,192195110,6230,6230,6230,6230,0
|
|
20250115,163100,192195110,6230,6230,6230,6230,0
|
|
20250115,163000,192195110,6230,6230,6230,6230,0
|
|
20250115,162900,192195110,6230,6230,6230,6230,0
|
|
20250115,162800,192195110,6230,6230,6230,6230,0
|
|
20250115,162700,192195110,6230,6230,6230,6230,0
|
|
20250115,162600,192195110,6230,6230,6230,6230,0
|
|
20250115,162500,192195110,6230,6230,6230,6230,0
|
|
20250115,162400,192195110,6230,6230,6230,6230,0
|
|
20250115,162300,192195110,6230,6230,6230,6230,0
|
|
20250115,162200,192195110,6230,6230,6230,6230,0
|
|
20250115,162100,192195110,6230,6230,6230,6230,0
|
|
20250115,162000,192195110,6230,6230,6230,6230,0
|
|
20250115,161900,192195110,6230,6230,6230,6230,0
|
|
20250115,161800,192195110,6230,6230,6230,6230,0
|
|
20250115,161700,192195110,6230,6230,6230,6230,0
|
|
20250115,161600,192195110,6230,6230,6230,6230,0
|
|
20250115,161500,192195110,6230,6230,6230,6230,0
|
|
20250115,161400,192195110,6230,6230,6230,6230,0
|
|
20250115,161300,192195110,6230,6230,6230,6230,0
|
|
20250115,161200,192195110,6230,6230,6230,6230,599
|
|
20250115,161100,192195110,6230,6230,6230,6230,0
|
|
20250115,161000,192195110,6230,6230,6230,6230,0
|
|
20250115,160900,192195110,6230,6230,6230,6230,0
|
|
20250115,160800,192195110,6230,6230,6230,6230,0
|
|
20250115,160700,192195110,6230,6230,6230,6230,0
|
|
20250115,160600,192195110,6230,6230,6230,6230,0
|
|
20250115,160500,192195110,6230,6230,6230,6230,0
|
|
20250115,160400,192195110,6230,6230,6230,6230,0
|
|
20250115,160300,192195110,6230,6230,6230,6230,0
|
|
20250115,160200,192195110,6230,6230,6230,6230,0
|
|
20250115,160100,192195110,6230,6230,6230,6230,0
|
|
20250115,160000,192195110,6230,6230,6230,6230,0
|
|
20250115,155900,192195110,6230,6230,6230,6230,0
|
|
20250115,155800,192195110,6230,6230,6230,6230,0
|
|
20250115,155700,192195110,6230,6230,6230,6230,0
|
|
20250115,155600,192195110,6230,6230,6230,6230,0
|
|
20250115,155500,192195110,6230,6230,6230,6230,0
|
|
20250115,155400,192195110,6230,6230,6230,6230,0
|
|
20250115,155300,192195110,6230,6230,6230,6230,0
|
|
20250115,155200,192195110,6230,6230,6230,6230,0
|
|
20250115,155100,192195110,6230,6230,6230,6230,0
|
|
20250115,155000,192195110,6230,6230,6230,6230,0
|
|
20250115,154900,192195110,6230,6230,6230,6230,0
|
|
20250115,154800,192195110,6230,6230,6230,6230,0
|
|
20250115,154700,192195110,6230,6230,6230,6230,0
|
|
20250115,154600,192195110,6230,6230,6230,6230,0
|
|
20250115,154500,192195110,6230,6230,6230,6230,0
|
|
20250115,154400,192195110,6230,6230,6230,6230,0
|
|
20250115,154300,192195110,6230,6230,6230,6230,0
|
|
20250115,154200,192195110,6230,6230,6230,6230,599
|
|
20250115,154100,192195110,6230,6230,6230,6230,0
|
|
20250115,154000,192195110,6230,6230,6230,6230,0
|
|
20250115,153900,192195110,6230,6230,6230,6230,0
|
|
20250115,153800,192195110,6230,6230,6230,6230,0
|
|
20250115,153700,192195110,6230,6230,6230,6230,0
|
|
20250115,153600,192195110,6230,6230,6230,6230,0
|
|
20250115,153500,192195110,6230,6230,6230,6230,0
|
|
20250115,153400,192195110,6230,6230,6230,6230,0
|
|
20250115,153300,192195110,6230,6230,6230,6230,0
|
|
20250115,153200,192195110,6230,6230,6230,6230,0
|
|
20250115,153100,192195110,6230,6230,6230,6230,0
|
|
20250115,153000,192195110,6230,6230,6230,6230,599
|
|
20250115,152900,188463340,6230,6230,6230,6230,0
|
|
20250115,152800,188463340,6230,6230,6230,6230,0
|
|
20250115,152700,188463340,6230,6230,6230,6230,0
|
|
20250115,152600,188463340,6230,6230,6230,6230,0
|
|
20250115,152500,188463340,6230,6230,6230,6230,0
|
|
20250115,152400,188463340,6230,6230,6230,6230,0
|
|
20250115,152300,188463340,6230,6230,6230,6230,0
|
|
20250115,152200,188463340,6230,6230,6230,6230,0
|
|
20250115,152100,188463340,6230,6230,6230,6230,0
|
|
20250115,152000,188463340,6230,6230,6230,6230,0
|
|
20250115,151900,188463340,6230,6240,6240,6230,27
|
|
20250115,151800,188294870,6260,6260,6260,6260,0
|
|
20250115,151700,188294870,6260,6260,6260,6260,0
|
|
20250115,151600,188294870,6260,6260,6260,6260,0
|
|
20250115,151500,188294870,6260,6260,6260,6260,1
|
|
20250115,151400,188288610,6250,6250,6250,6250,0
|
|
20250115,151300,188288610,6250,6250,6250,6250,1
|
|
20250115,151200,188282360,6220,6220,6220,6220,1
|
|
20250115,151100,188276140,6250,6250,6250,6250,120
|
|
20250115,151000,187526140,6250,6250,6260,6250,232
|
|
20250115,150900,186076130,6220,6220,6220,6220,24
|
|
20250115,150800,185926850,6260,6260,6260,6260,1
|
|
20250115,150700,185920590,6220,6220,6220,6220,1
|
|
20250115,150600,185914370,6260,6260,6260,6260,0
|
|
20250115,150500,185914370,6260,6260,6260,6260,1
|
|
20250115,150400,185908110,6240,6230,6240,6230,20
|
|
20250115,150300,185783500,6240,6240,6240,6240,0
|
|
20250115,150200,185783500,6240,6230,6240,6220,422
|
|
20250115,150100,183155290,6230,6230,6230,6230,0
|
|
20250115,150000,183155290,6230,6230,6230,6230,0
|
|
20250115,145900,183155290,6230,6230,6230,6230,30
|
|
20250115,145800,182968390,6230,6230,6260,6230,12
|
|
20250115,145700,182893580,6260,6260,6260,6260,0
|
|
20250115,145600,182893580,6260,6260,6260,6260,10
|
|
20250115,145500,182830980,6260,6260,6260,6260,1
|
|
20250115,145400,182824720,6270,6250,6270,6250,53
|
|
20250115,145300,182493400,6230,6230,6230,6230,143
|
|
20250115,145200,181602510,6250,6230,6250,6230,11
|
|
20250115,145100,181533960,6230,6230,6230,6230,20
|
|
20250115,145000,181409360,6250,6250,6250,6250,1
|
|
20250115,144900,181403110,6230,6250,6250,6230,16
|
|
20250115,144800,181303250,6270,6270,6270,6270,0
|
|
20250115,144700,181303250,6270,6270,6270,6270,0
|
|
20250115,144600,181303250,6270,6270,6270,6270,0
|
|
20250115,144500,181303250,6270,6270,6270,6270,0
|
|
20250115,144400,181303250,6270,6270,6270,6270,0
|
|
20250115,144300,181303250,6270,6270,6270,6270,1
|
|
20250115,144200,181296980,6230,6230,6230,6230,0
|
|
20250115,144100,181296980,6230,6230,6230,6230,0
|
|
20250115,144000,181296980,6230,6230,6230,6230,0
|
|
20250115,143900,181296980,6230,6230,6230,6230,0
|
|
20250115,143800,181296980,6230,6230,6230,6230,124
|
|
20250115,143700,180524460,6270,6270,6270,6270,0
|
|
20250115,143600,180524460,6270,6270,6270,6270,0
|
|
20250115,143500,180524460,6270,6270,6270,6270,0
|
|
20250115,143400,180524460,6270,6270,6270,6270,0
|
|
20250115,143300,180524460,6270,6270,6270,6270,0
|
|
20250115,143200,180524460,6270,6270,6270,6270,0
|
|
20250115,143100,180524460,6270,6270,6270,6270,0
|
|
20250115,143000,180524460,6270,6270,6270,6270,0
|
|
20250115,142900,180524460,6270,6270,6270,6270,0
|
|
20250115,142800,180524460,6270,6270,6270,6270,0
|
|
20250115,142700,180524460,6270,6270,6270,6270,1
|
|
20250115,142600,180518190,6230,6230,6230,6230,0
|
|
20250115,142500,180518190,6230,6230,6230,6230,0
|
|
20250115,142400,180518190,6230,6230,6230,6230,0
|
|
20250115,142300,180518190,6230,6230,6230,6230,0
|
|
20250115,142200,180518190,6230,6230,6230,6230,0
|
|
20250115,142100,180518190,6230,6250,6250,6230,600
|
|
20250115,142000,176777360,6280,6280,6280,6280,0
|
|
20250115,141900,176777360,6280,6280,6280,6280,0
|
|
20250115,141800,176777360,6280,6280,6280,6280,0
|
|
20250115,141700,176777360,6280,6280,6280,6280,0
|
|
20250115,141600,176777360,6280,6260,6280,6260,445
|
|
20250115,141500,173986410,6230,6230,6230,6230,0
|
|
20250115,141400,173986410,6230,6230,6230,6230,0
|
|
20250115,141300,173986410,6230,6230,6230,6230,0
|
|
20250115,141200,173986410,6230,6230,6230,6230,0
|
|
20250115,141100,173986410,6230,6230,6230,6230,0
|
|
20250115,141000,173986410,6230,6230,6230,6230,0
|
|
20250115,140900,173986410,6230,6230,6230,6230,0
|
|
20250115,140800,173986410,6230,6230,6230,6230,0
|
|
20250115,140700,173986410,6230,6230,6230,6230,0
|
|
20250115,140600,173986410,6230,6230,6230,6230,2
|
|
20250115,140500,173973950,6260,6260,6260,6260,0
|
|
20250115,140400,173973950,6260,6260,6260,6260,0
|
|
20250115,140300,173973950,6260,6260,6260,6260,0
|
|
20250115,140200,173973950,6260,6260,6260,6260,0
|
|
20250115,140100,173973950,6260,6260,6260,6260,0
|
|
20250115,140000,173973950,6260,6260,6260,6260,0
|
|
20250115,135900,173973950,6260,6260,6260,6260,0
|
|
20250115,135800,173973950,6260,6260,6260,6260,0
|
|
20250115,135700,173973950,6260,6260,6260,6260,0
|
|
20250115,135600,173973950,6260,6250,6260,6250,49
|
|
20250115,135500,173667650,6270,6270,6270,6270,0
|
|
20250115,135400,173667650,6270,6270,6270,6270,0
|
|
20250115,135300,173667650,6270,6270,6270,6270,0
|
|
20250115,135200,173667650,6270,6270,6270,6270,0
|
|
20250115,135100,173667650,6270,6270,6270,6270,0
|
|
20250115,135000,173667650,6270,6270,6270,6270,0
|
|
20250115,134900,173667650,6270,6270,6270,6270,0
|
|
20250115,134800,173667650,6270,6270,6270,6270,0
|
|
20250115,134700,173667650,6270,6270,6270,6270,0
|
|
20250115,134600,173667650,6270,6270,6270,6270,0
|
|
20250115,134500,173667650,6270,6270,6270,6270,0
|
|
20250115,134400,173667650,6270,6270,6270,6270,0
|
|
20250115,134300,173667650,6270,6270,6270,6270,0
|
|
20250115,134200,173667650,6270,6270,6270,6270,0
|
|
20250115,134100,173667650,6270,6250,6270,6250,5
|
|
20250115,134000,173636360,6250,6250,6250,6250,1
|
|
20250115,133900,173630110,6270,6270,6270,6270,0
|
|
20250115,133800,173630110,6270,6270,6270,6270,0
|
|
20250115,133700,173630110,6270,6270,6270,6270,0
|
|
20250115,133600,173630110,6270,6270,6270,6270,0
|
|
20250115,133500,173630110,6270,6270,6270,6270,0
|
|
20250115,133400,173630110,6270,6270,6270,6270,0
|
|
20250115,133300,173630110,6270,6270,6270,6270,0
|
|
20250115,133200,173630110,6270,6270,6270,6270,0
|
|
20250115,133100,173630110,6270,6270,6270,6270,0
|
|
20250115,133000,173630110,6270,6270,6270,6270,0
|
|
20250115,132900,173630110,6270,6270,6270,6270,0
|
|
20250115,132800,173630110,6270,6270,6270,6270,0
|
|
20250115,132700,173630110,6270,6270,6270,6270,0
|
|
20250115,132600,173630110,6270,6270,6270,6270,0
|
|
20250115,132500,173630110,6270,6270,6270,6270,0
|
|
20250115,132400,173630110,6270,6270,6270,6270,0
|
|
20250115,132300,173630110,6270,6270,6270,6270,0
|
|
20250115,132200,173630110,6270,6270,6270,6270,24
|
|
20250115,132100,173479630,6270,6260,6270,6260,25
|
|
20250115,132000,173323120,6250,6250,6250,6250,0
|
|
20250115,131900,173323120,6250,6250,6250,6250,60
|
|
20250115,131800,172948120,6250,6250,6250,6250,1
|
|
20250115,131700,172941870,6250,6250,6250,6250,0
|
|
20250115,131600,172941870,6250,6250,6250,6250,0
|
|
20250115,131500,172941870,6250,6250,6250,6250,0
|
|
20250115,131400,172941870,6250,6220,6250,6220,26
|
|
20250115,131300,172779840,6230,6230,6230,6230,0
|
|
20250115,131200,172779840,6230,6230,6230,6230,1
|
|
20250115,131100,172773610,6250,6250,6250,6250,0
|
|
20250115,131000,172773610,6250,6250,6250,6250,0
|
|
20250115,130900,172773610,6250,6250,6250,6250,0
|
|
20250115,130800,172773610,6250,6250,6250,6250,0
|
|
20250115,130700,172773610,6250,6250,6250,6250,0
|
|
20250115,130600,172773610,6250,6250,6250,6250,0
|
|
20250115,130500,172773610,6250,6250,6250,6250,0
|
|
20250115,130400,172773610,6250,6250,6250,6250,0
|
|
20250115,130300,172773610,6250,6250,6250,6250,0
|
|
20250115,130200,172773610,6250,6250,6250,6250,0
|
|
20250115,130100,172773610,6250,6250,6250,6250,0
|
|
20250115,130000,172773610,6250,6250,6250,6250,0
|
|
20250115,125900,172773610,6250,6250,6250,6250,0
|
|
20250115,125800,172773610,6250,6250,6250,6250,5
|
|
20250115,125700,172742360,6250,6250,6250,6250,0
|
|
20250115,125600,172742360,6250,6250,6250,6250,0
|
|
20250115,125500,172742360,6250,6250,6250,6250,1
|
|
20250115,125400,172736110,6220,6220,6220,6220,200
|
|
20250115,125300,171492110,6250,6250,6250,6250,0
|
|
20250115,125200,171492110,6250,6250,6250,6250,0
|
|
20250115,125100,171492110,6250,6250,6250,6250,1
|
|
20250115,125000,171485860,6250,6250,6250,6250,0
|
|
20250115,124900,171485860,6250,6220,6250,6220,42
|
|
20250115,124800,171224530,6180,6180,6180,6180,0
|
|
20250115,124700,171224530,6180,6180,6180,6180,69
|
|
20250115,124600,170798110,6220,6220,6220,6220,0
|
|
20250115,124500,170798110,6220,6220,6220,6220,0
|
|
20250115,124400,170798110,6220,6220,6220,6220,0
|
|
20250115,124300,170798110,6220,6220,6220,6220,0
|
|
20250115,124200,170798110,6220,6220,6220,6220,42
|
|
20250115,124100,170536870,6220,6220,6220,6220,0
|
|
20250115,124000,170536870,6220,6220,6220,6220,0
|
|
20250115,123900,170536870,6220,6220,6220,6220,20
|
|
20250115,123800,170412470,6220,6180,6220,6180,6
|
|
20250115,123700,170375350,6220,6220,6220,6220,19
|
|
20250115,123600,170257170,6220,6220,6220,6220,0
|
|
20250115,123500,170257170,6220,6220,6220,6220,200
|
|
20250115,123400,169013170,6220,6220,6220,6220,100
|
|
20250115,123300,168391170,6220,6220,6220,6220,50
|
|
20250115,123200,168080170,6220,6220,6220,6220,1
|
|
20250115,123100,168073950,6170,6170,6170,6170,14
|
|
20250115,123000,167987570,6220,6220,6220,6220,0
|
|
20250115,122900,167987570,6220,6210,6220,6210,100
|
|
20250115,122800,167366340,6220,6220,6220,6220,0
|
|
20250115,122700,167366340,6220,6220,6220,6220,0
|
|
20250115,122600,167366340,6220,6190,6220,6190,2
|
|
20250115,122500,167353930,6180,6170,6180,6150,895
|
|
20250115,122400,161841670,6180,6180,6180,6180,0
|
|
20250115,122300,161841670,6180,6200,6200,6180,52
|
|
20250115,122200,161519300,6200,6200,6200,6200,11
|
|
20250115,122100,161451100,6220,6220,6220,6220,0
|
|
20250115,122000,161451100,6220,6220,6220,6220,0
|
|
20250115,121900,161451100,6220,6220,6220,6220,1
|
|
20250115,121800,161444880,6210,6210,6210,6210,8
|
|
20250115,121700,161395200,6220,6210,6220,6210,102
|
|
20250115,121600,160760780,6220,6220,6220,6220,0
|
|
20250115,121500,160760780,6220,6220,6220,6210,21
|
|
20250115,121400,160630260,6220,6220,6220,6220,1
|
|
20250115,121300,160624040,6210,6220,6220,6210,4
|
|
20250115,121200,160599190,6210,6210,6210,6210,12
|
|
20250115,121100,160524670,6220,6200,6220,6200,11
|
|
20250115,121000,160456450,6170,6210,6220,6170,14
|
|
20250115,120900,160369620,6220,6220,6220,6220,0
|
|
20250115,120800,160369620,6220,6220,6220,6220,0
|
|
20250115,120700,160369620,6220,6220,6220,6220,0
|
|
20250115,120600,160369620,6220,6220,6220,6220,0
|
|
20250115,120500,160369620,6220,6220,6220,6220,0
|
|
20250115,120400,160369620,6220,6220,6220,6220,0
|
|
20250115,120300,160369620,6220,6200,6220,6200,103
|
|
20250115,120200,159730980,6200,6200,6200,6200,0
|
|
20250115,120100,159730980,6200,6200,6200,6200,16
|
|
20250115,120000,159631780,6220,6220,6220,6220,0
|
|
20250115,115900,159631780,6220,6220,6220,6220,0
|
|
20250115,115800,159631780,6220,6220,6220,6220,0
|
|
20250115,115700,159631780,6220,6220,6220,6220,0
|
|
20250115,115600,159631780,6220,6200,6220,6200,85
|
|
20250115,115500,159104760,6220,6190,6220,6170,762
|
|
20250115,115400,154395110,6220,6220,6220,6220,0
|
|
20250115,115300,154395110,6220,6210,6220,6210,2
|
|
20250115,115200,154382680,6200,6200,6200,6200,0
|
|
20250115,115100,154382680,6200,6200,6200,6200,0
|
|
20250115,115000,154382680,6200,6200,6200,6200,1
|
|
20250115,114900,154376480,6210,6210,6210,6210,0
|
|
20250115,114800,154376480,6210,6210,6210,6210,0
|
|
20250115,114700,154376480,6210,6210,6210,6210,0
|
|
20250115,114600,154376480,6210,6210,6210,6210,0
|
|
20250115,114500,154376480,6210,6210,6210,6210,0
|
|
20250115,114400,154376480,6210,6210,6210,6210,0
|
|
20250115,114300,154376480,6210,6210,6210,6210,0
|
|
20250115,114200,154376480,6210,6200,6210,6200,7
|
|
20250115,114100,154333060,6200,6200,6200,6200,15
|
|
20250115,114000,154240060,6220,6220,6220,6220,0
|
|
20250115,113900,154240060,6220,6220,6220,6220,0
|
|
20250115,113800,154240060,6220,6220,6220,6220,0
|
|
20250115,113700,154240060,6220,6220,6220,6220,0
|
|
20250115,113600,154240060,6220,6220,6220,6220,0
|
|
20250115,113500,154240060,6220,6220,6220,6220,0
|
|
20250115,113400,154240060,6220,6200,6220,6200,6
|
|
20250115,113300,154202840,6190,6190,6190,6190,25
|
|
20250115,113200,154048090,6170,6180,6180,6170,122
|
|
20250115,113100,153295130,6180,6180,6180,6180,120
|
|
20250115,113000,152553530,6210,6210,6210,6210,0
|
|
20250115,112900,152553530,6210,6210,6210,6210,0
|
|
20250115,112800,152553530,6210,6210,6210,6210,0
|
|
20250115,112700,152553530,6210,6200,6210,6190,361
|
|
20250115,112600,150318820,6250,6250,6250,6250,0
|
|
20250115,112500,150318820,6250,6250,6250,6250,0
|
|
20250115,112400,150318820,6250,6250,6250,6250,0
|
|
20250115,112300,150318820,6250,6250,6250,6250,0
|
|
20250115,112200,150318820,6250,6250,6250,6250,0
|
|
20250115,112100,150318820,6250,6250,6250,6250,0
|
|
20250115,112000,150318820,6250,6250,6250,6250,0
|
|
20250115,111900,150318820,6250,6250,6250,6250,0
|
|
20250115,111800,150318820,6250,6250,6250,6250,1
|
|
20250115,111700,150312570,6200,6210,6210,6200,24
|
|
20250115,111600,150163760,6250,6250,6250,6250,161
|
|
20250115,111500,149157510,6210,6210,6210,6210,0
|
|
20250115,111400,149157510,6210,6210,6210,6210,0
|
|
20250115,111300,149157510,6210,6210,6210,6210,1
|
|
20250115,111200,149151300,6240,6240,6240,6240,0
|
|
20250115,111100,149151300,6240,6240,6240,6240,0
|
|
20250115,111000,149151300,6240,6240,6240,6240,0
|
|
20250115,110900,149151300,6240,6240,6240,6240,50
|
|
20250115,110800,148839300,6250,6250,6250,6250,0
|
|
20250115,110700,148839300,6250,6250,6250,6250,0
|
|
20250115,110600,148839300,6250,6230,6250,6230,36
|
|
20250115,110500,148614980,6210,6210,6210,6210,58
|
|
20250115,110400,148254800,6250,6250,6250,6250,0
|
|
20250115,110300,148254800,6250,6230,6250,6230,67
|
|
20250115,110200,147837370,6230,6210,6230,6210,3
|
|
20250115,110100,147818720,6210,6210,6210,6210,50
|
|
20250115,110000,147508220,6230,6230,6230,6230,0
|
|
20250115,105900,147508220,6230,6230,6230,6230,0
|
|
20250115,105800,147508220,6230,6230,6230,6230,0
|
|
20250115,105700,147508220,6230,6230,6230,6230,0
|
|
20250115,105600,147508220,6230,6230,6230,6230,0
|
|
20250115,105500,147508220,6230,6230,6230,6230,0
|
|
20250115,105400,147508220,6230,6230,6230,6230,0
|
|
20250115,105300,147508220,6230,6230,6230,6230,0
|
|
20250115,105200,147508220,6230,6230,6230,6230,0
|
|
20250115,105100,147508220,6230,6230,6230,6230,0
|
|
20250115,105000,147508220,6230,6220,6230,6220,855
|
|
20250115,104900,142190110,6230,6230,6230,6230,0
|
|
20250115,104800,142190110,6230,6230,6230,6230,175
|
|
20250115,104700,141099860,6250,6250,6250,6250,0
|
|
20250115,104600,141099860,6250,6250,6250,6250,0
|
|
20250115,104500,141099860,6250,6250,6250,6250,0
|
|
20250115,104400,141099860,6250,6250,6250,6250,0
|
|
20250115,104300,141099860,6250,6250,6250,6250,10
|
|
20250115,104200,141037360,6250,6250,6250,6250,1
|
|
20250115,104100,141031110,6230,6230,6230,6230,7
|
|
20250115,104000,140987500,6230,6230,6230,6230,0
|
|
20250115,103900,140987500,6230,6220,6230,6220,152
|
|
20250115,103800,140042050,6220,6220,6220,6220,1000
|
|
20250115,103700,133822050,6220,6220,6220,6220,15
|
|
20250115,103600,133728750,6230,6230,6230,6230,0
|
|
20250115,103500,133728750,6230,6230,6230,6230,0
|
|
20250115,103400,133728750,6230,6230,6230,6230,0
|
|
20250115,103300,133728750,6230,6230,6230,6230,0
|
|
20250115,103200,133728750,6230,6230,6230,6230,0
|
|
20250115,103100,133728750,6230,6230,6230,6230,0
|
|
20250115,103000,133728750,6230,6230,6230,6230,0
|
|
20250115,102900,133728750,6230,6230,6230,6230,0
|
|
20250115,102800,133728750,6230,6230,6230,6230,2
|
|
20250115,102700,133716290,6240,6240,6240,6240,0
|
|
20250115,102600,133716290,6240,6240,6240,6240,0
|
|
20250115,102500,133716290,6240,6240,6240,6240,0
|
|
20250115,102400,133716290,6240,6240,6240,6240,0
|
|
20250115,102300,133716290,6240,6240,6240,6240,2
|
|
20250115,102200,133703810,6230,6230,6230,6230,200
|
|
20250115,102100,132457810,6260,6260,6260,6260,0
|
|
20250115,102000,132457810,6260,6260,6260,6260,0
|
|
20250115,101900,132457810,6260,6260,6260,6260,0
|
|
20250115,101800,132457810,6260,6260,6260,6260,0
|
|
20250115,101700,132457810,6260,6250,6260,6250,2
|
|
20250115,101600,132445300,6250,6250,6250,6250,5
|
|
20250115,101500,132414050,6260,6260,6260,6260,0
|
|
20250115,101400,132414050,6260,6260,6260,6260,0
|
|
20250115,101300,132414050,6260,6260,6260,6260,100
|
|
20250115,101200,131788050,6260,6250,6260,6180,424
|
|
20250115,101100,129159140,6250,6240,6250,6210,439
|
|
20250115,101000,126426910,6250,6250,6250,6250,1
|
|
20250115,100900,126420660,6250,6260,6260,6250,348
|
|
20250115,100800,124243280,6270,6280,6280,6270,164
|
|
20250115,100700,123214940,6310,6290,6310,6280,166
|
|
20250115,100600,122172320,6340,6340,6340,6340,0
|
|
20250115,100500,122172320,6340,6340,6340,6290,258
|
|
20250115,100400,120547400,6300,6300,6300,6300,100
|
|
20250115,100300,119917400,6360,6360,6360,6360,0
|
|
20250115,100200,119917400,6360,6360,6360,6360,0
|
|
20250115,100100,119917400,6360,6360,6360,6360,0
|
|
20250115,100000,119917400,6360,6360,6360,6360,1
|
|
20250115,095900,119911040,6350,6350,6350,6350,37
|
|
20250115,095800,119676090,6360,6360,6360,6360,0
|
|
20250115,095700,119676090,6360,6360,6360,6360,0
|
|
20250115,095600,119676090,6360,6350,6360,6300,1233
|
|
20250115,095500,111867310,6360,6360,6360,6360,0
|
|
20250115,095400,111867310,6360,6320,6360,6320,401
|
|
20250115,095300,109332950,6360,6360,6360,6360,6
|
|
20250115,095200,109294790,6330,6360,6360,6330,283
|
|
20250115,095100,107500910,6360,6360,6360,6360,203
|
|
20250115,095000,106209830,6360,6360,6360,6360,5
|
|
20250115,094900,106178030,6360,6360,6360,6360,0
|
|
20250115,094800,106178030,6360,6360,6360,6360,1
|
|
20250115,094700,106171670,6350,6350,6350,6350,20
|
|
20250115,094600,106044670,6370,6370,6370,6370,1
|
|
20250115,094500,106038300,6370,6370,6370,6370,0
|
|
20250115,094400,106038300,6370,6370,6370,6370,42
|
|
20250115,094300,105770760,6360,6360,6360,6360,2
|
|
20250115,094200,105758040,6370,6350,6370,6320,31
|
|
20250115,094100,105561750,6350,6350,6350,6350,0
|
|
20250115,094000,105561750,6350,6370,6370,6350,191
|
|
20250115,093900,104345100,6370,6360,6370,6360,318
|
|
20250115,093800,102320270,6360,6360,6360,6360,222
|
|
20250115,093700,100908350,6360,6310,6360,6310,317
|
|
20250115,093600,98893010,6310,6350,6350,6310,15
|
|
20250115,093500,98798160,6350,6350,6350,6350,1
|
|
20250115,093400,98791810,6310,6310,6310,6310,110
|
|
20250115,093300,98097710,6360,6360,6360,6360,1
|
|
20250115,093200,98091350,6320,6330,6330,6320,439
|
|
20250115,093100,95314260,6370,6360,6370,6330,269
|
|
20250115,093000,93606090,6360,6370,6370,6330,3
|
|
20250115,092900,93587030,6330,6330,6330,6320,201
|
|
20250115,092800,92314850,6320,6380,6390,6320,470
|
|
20250115,092700,89316820,6390,6400,6400,6300,687
|
|
20250115,092600,84950720,6400,6450,6450,6400,1081
|
|
20250115,092500,78003340,6480,6450,6490,6450,2347
|
|
20250115,092400,62802120,6460,6420,6460,6400,946
|
|
20250115,092300,56706130,6420,6330,6420,6330,1773
|
|
20250115,092200,45384590,6330,6330,6380,6330,884
|
|
20250115,092100,39779010,6330,6240,6330,6240,2390
|
|
20250115,092000,24778670,6230,6210,6230,6210,512
|
|
20250115,091900,21593320,6200,6180,6210,6180,57
|
|
20250115,091800,21239930,6200,6190,6200,6180,750
|
|
20250115,091700,16595900,6200,6200,6200,6200,1
|
|
20250115,091600,16589700,6190,6160,6190,6160,108
|
|
20250115,091500,15922440,6160,6140,6160,6140,101
|
|
20250115,091400,15300340,6140,6140,6140,6140,80
|
|
20250115,091300,14809140,6150,6150,6150,6150,3
|
|
20250115,091200,14790690,6150,6150,6160,6150,12
|
|
20250115,091100,14716880,6110,6110,6110,6110,234
|
|
20250115,091000,13287140,6110,6160,6160,6110,310
|
|
20250115,090900,11391570,6130,6110,6130,6110,8
|
|
20250115,090800,11342570,6110,6120,6120,6110,192
|
|
20250115,090700,10168570,6160,6110,6160,6110,107
|
|
20250115,090600,9509570,6160,6160,6160,6160,0
|
|
20250115,090500,9509570,6160,6150,6160,6150,20
|
|
20250115,090400,9386380,6160,6160,6160,6160,180
|
|
20250115,090300,8277580,6160,6110,6160,6110,30
|
|
20250115,090200,8093830,6090,6090,6090,6090,0
|
|
20250115,090100,8093830,6090,6090,6100,6090,716
|
|
20250115,090000,3732390,6100,6130,6170,6100,610
|