678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250114,201500,286649060,8740,8740,8740,8740,570
|
|
20250114,201400,286649060,8740,8740,8740,8740,0
|
|
20250114,201300,286649060,8740,8740,8740,8740,0
|
|
20250114,201200,286649060,8740,8740,8740,8740,0
|
|
20250114,201100,286649060,8740,8740,8740,8740,0
|
|
20250114,201000,286649060,8740,8740,8740,8740,0
|
|
20250114,200900,286649060,8740,8740,8740,8740,0
|
|
20250114,200800,286649060,8740,8740,8740,8740,0
|
|
20250114,200700,286649060,8740,8740,8740,8740,0
|
|
20250114,200600,286649060,8740,8740,8740,8740,0
|
|
20250114,200500,286649060,8740,8740,8740,8740,0
|
|
20250114,200400,286649060,8740,8740,8740,8740,0
|
|
20250114,200300,286649060,8740,8740,8740,8740,0
|
|
20250114,200200,286649060,8740,8740,8740,8740,0
|
|
20250114,200100,286649060,8740,8740,8740,8740,0
|
|
20250114,200000,286649060,8740,8740,8740,8740,0
|
|
20250114,195900,286649060,8740,8740,8740,8740,0
|
|
20250114,195800,286649060,8740,8740,8740,8740,0
|
|
20250114,195700,286649060,8740,8740,8740,8740,0
|
|
20250114,195600,286649060,8740,8740,8740,8740,0
|
|
20250114,195500,286649060,8740,8740,8740,8740,0
|
|
20250114,195400,286649060,8740,8740,8740,8740,0
|
|
20250114,195300,286649060,8740,8740,8740,8740,0
|
|
20250114,195200,286649060,8740,8740,8740,8740,0
|
|
20250114,195100,286649060,8740,8740,8740,8740,0
|
|
20250114,195000,286649060,8740,8740,8740,8740,0
|
|
20250114,194900,286649060,8740,8740,8740,8740,0
|
|
20250114,194800,286649060,8740,8740,8740,8740,0
|
|
20250114,194700,286649060,8740,8740,8740,8740,0
|
|
20250114,194600,286649060,8740,8740,8740,8740,0
|
|
20250114,194500,286649060,8740,8740,8740,8740,570
|
|
20250114,194400,286649060,8740,8740,8740,8740,0
|
|
20250114,194300,286649060,8740,8740,8740,8740,0
|
|
20250114,194200,286649060,8740,8740,8740,8740,0
|
|
20250114,194100,286649060,8740,8740,8740,8740,0
|
|
20250114,194000,286649060,8740,8740,8740,8740,0
|
|
20250114,193900,286649060,8740,8740,8740,8740,0
|
|
20250114,193800,286649060,8740,8740,8740,8740,0
|
|
20250114,193700,286649060,8740,8740,8740,8740,0
|
|
20250114,193600,286649060,8740,8740,8740,8740,0
|
|
20250114,193500,286649060,8740,8740,8740,8740,0
|
|
20250114,193400,286649060,8740,8740,8740,8740,0
|
|
20250114,193300,286649060,8740,8740,8740,8740,0
|
|
20250114,193200,286649060,8740,8740,8740,8740,0
|
|
20250114,193100,286649060,8740,8740,8740,8740,0
|
|
20250114,193000,286649060,8740,8740,8740,8740,0
|
|
20250114,192900,286649060,8740,8740,8740,8740,0
|
|
20250114,192800,286649060,8740,8740,8740,8740,0
|
|
20250114,192700,286649060,8740,8740,8740,8740,0
|
|
20250114,192600,286649060,8740,8740,8740,8740,0
|
|
20250114,192500,286649060,8740,8740,8740,8740,0
|
|
20250114,192400,286649060,8740,8740,8740,8740,0
|
|
20250114,192300,286649060,8740,8740,8740,8740,0
|
|
20250114,192200,286649060,8740,8740,8740,8740,0
|
|
20250114,192100,286649060,8740,8740,8740,8740,0
|
|
20250114,192000,286649060,8740,8740,8740,8740,0
|
|
20250114,191900,286649060,8740,8740,8740,8740,0
|
|
20250114,191800,286649060,8740,8740,8740,8740,0
|
|
20250114,191700,286649060,8740,8740,8740,8740,0
|
|
20250114,191600,286649060,8740,8740,8740,8740,0
|
|
20250114,191500,286649060,8740,8740,8740,8740,570
|
|
20250114,191400,286649060,8740,8740,8740,8740,0
|
|
20250114,191300,286649060,8740,8740,8740,8740,0
|
|
20250114,191200,286649060,8740,8740,8740,8740,0
|
|
20250114,191100,286649060,8740,8740,8740,8740,0
|
|
20250114,191000,286649060,8740,8740,8740,8740,0
|
|
20250114,190900,286649060,8740,8740,8740,8740,0
|
|
20250114,190800,286649060,8740,8740,8740,8740,0
|
|
20250114,190700,286649060,8740,8740,8740,8740,0
|
|
20250114,190600,286649060,8740,8740,8740,8740,0
|
|
20250114,190500,286649060,8740,8740,8740,8740,0
|
|
20250114,190400,286649060,8740,8740,8740,8740,0
|
|
20250114,190300,286649060,8740,8740,8740,8740,0
|
|
20250114,190200,286649060,8740,8740,8740,8740,0
|
|
20250114,190100,286649060,8740,8740,8740,8740,0
|
|
20250114,190000,286649060,8740,8740,8740,8740,0
|
|
20250114,185900,286649060,8740,8740,8740,8740,0
|
|
20250114,185800,286649060,8740,8740,8740,8740,0
|
|
20250114,185700,286649060,8740,8740,8740,8740,0
|
|
20250114,185600,286649060,8740,8740,8740,8740,0
|
|
20250114,185500,286649060,8740,8740,8740,8740,0
|
|
20250114,185400,286649060,8740,8740,8740,8740,0
|
|
20250114,185300,286649060,8740,8740,8740,8740,0
|
|
20250114,185200,286649060,8740,8740,8740,8740,0
|
|
20250114,185100,286649060,8740,8740,8740,8740,0
|
|
20250114,185000,286649060,8740,8740,8740,8740,0
|
|
20250114,184900,286649060,8740,8740,8740,8740,0
|
|
20250114,184800,286649060,8740,8740,8740,8740,0
|
|
20250114,184700,286649060,8740,8740,8740,8740,0
|
|
20250114,184600,286649060,8740,8740,8740,8740,0
|
|
20250114,184500,286649060,8740,8740,8740,8740,570
|
|
20250114,184400,286649060,8740,8740,8740,8740,0
|
|
20250114,184300,286649060,8740,8740,8740,8740,0
|
|
20250114,184200,286649060,8740,8740,8740,8740,0
|
|
20250114,184100,286649060,8740,8740,8740,8740,0
|
|
20250114,184000,286649060,8740,8740,8740,8740,0
|
|
20250114,183900,286649060,8740,8740,8740,8740,0
|
|
20250114,183800,286649060,8740,8740,8740,8740,0
|
|
20250114,183700,286649060,8740,8740,8740,8740,0
|
|
20250114,183600,286649060,8740,8740,8740,8740,0
|
|
20250114,183500,286649060,8740,8740,8740,8740,0
|
|
20250114,183400,286649060,8740,8740,8740,8740,0
|
|
20250114,183300,286649060,8740,8740,8740,8740,0
|
|
20250114,183200,286649060,8740,8740,8740,8740,0
|
|
20250114,183100,286649060,8740,8740,8740,8740,0
|
|
20250114,183000,286649060,8740,8740,8740,8740,0
|
|
20250114,182900,286649060,8740,8740,8740,8740,0
|
|
20250114,182800,286649060,8740,8740,8740,8740,0
|
|
20250114,182700,286649060,8740,8740,8740,8740,0
|
|
20250114,182600,286649060,8740,8740,8740,8740,0
|
|
20250114,182500,286649060,8740,8740,8740,8740,0
|
|
20250114,182400,286649060,8740,8740,8740,8740,0
|
|
20250114,182300,286649060,8740,8740,8740,8740,0
|
|
20250114,182200,286649060,8740,8740,8740,8740,0
|
|
20250114,182100,286649060,8740,8740,8740,8740,0
|
|
20250114,182000,286649060,8740,8740,8740,8740,0
|
|
20250114,181900,286649060,8740,8740,8740,8740,0
|
|
20250114,181800,286649060,8740,8740,8740,8740,0
|
|
20250114,181700,286649060,8740,8740,8740,8740,0
|
|
20250114,181600,286649060,8740,8740,8740,8740,0
|
|
20250114,181500,286649060,8740,8740,8740,8740,570
|
|
20250114,181400,286649060,8740,8740,8740,8740,0
|
|
20250114,181300,286649060,8740,8740,8740,8740,0
|
|
20250114,181200,286649060,8740,8740,8740,8740,0
|
|
20250114,181100,286649060,8740,8740,8740,8740,0
|
|
20250114,181000,286649060,8740,8740,8740,8740,0
|
|
20250114,180900,286649060,8740,8740,8740,8740,0
|
|
20250114,180800,286649060,8740,8740,8740,8740,0
|
|
20250114,180700,286649060,8740,8740,8740,8740,0
|
|
20250114,180600,286649060,8740,8740,8740,8740,0
|
|
20250114,180500,286649060,8740,8740,8740,8740,0
|
|
20250114,180400,286649060,8740,8740,8740,8740,0
|
|
20250114,180300,286649060,8740,8740,8740,8740,0
|
|
20250114,180200,286649060,8740,8740,8740,8740,0
|
|
20250114,180100,286649060,8740,8740,8740,8740,0
|
|
20250114,180000,286649060,8740,8740,8740,8740,0
|
|
20250114,175900,286649060,8740,8740,8740,8740,0
|
|
20250114,175800,286649060,8740,8740,8740,8740,0
|
|
20250114,175700,286649060,8740,8740,8740,8740,0
|
|
20250114,175600,286649060,8740,8740,8740,8740,0
|
|
20250114,175500,286649060,8740,8740,8740,8740,0
|
|
20250114,175400,286649060,8740,8740,8740,8740,0
|
|
20250114,175300,286649060,8740,8740,8740,8740,0
|
|
20250114,175200,286649060,8740,8740,8740,8740,0
|
|
20250114,175100,286649060,8740,8740,8740,8740,0
|
|
20250114,175000,286649060,8740,8740,8740,8740,0
|
|
20250114,174900,286649060,8740,8740,8740,8740,0
|
|
20250114,174800,286649060,8740,8740,8740,8740,0
|
|
20250114,174700,286649060,8740,8740,8740,8740,0
|
|
20250114,174600,286649060,8740,8740,8740,8740,0
|
|
20250114,174500,286649060,8740,8740,8740,8740,570
|
|
20250114,174400,286649060,8740,8740,8740,8740,0
|
|
20250114,174300,286649060,8740,8740,8740,8740,0
|
|
20250114,174200,286649060,8740,8740,8740,8740,0
|
|
20250114,174100,286649060,8740,8740,8740,8740,0
|
|
20250114,174000,286649060,8740,8740,8740,8740,0
|
|
20250114,173900,286649060,8740,8740,8740,8740,0
|
|
20250114,173800,286649060,8740,8740,8740,8740,0
|
|
20250114,173700,286649060,8740,8740,8740,8740,0
|
|
20250114,173600,286649060,8740,8740,8740,8740,0
|
|
20250114,173500,286649060,8740,8740,8740,8740,0
|
|
20250114,173400,286649060,8740,8740,8740,8740,0
|
|
20250114,173300,286649060,8740,8740,8740,8740,0
|
|
20250114,173200,286649060,8740,8740,8740,8740,0
|
|
20250114,173100,286649060,8740,8740,8740,8740,0
|
|
20250114,173000,286649060,8740,8740,8740,8740,0
|
|
20250114,172900,286649060,8740,8740,8740,8740,0
|
|
20250114,172800,286649060,8740,8740,8740,8740,0
|
|
20250114,172700,286649060,8740,8740,8740,8740,0
|
|
20250114,172600,286649060,8740,8740,8740,8740,0
|
|
20250114,172500,286649060,8740,8740,8740,8740,0
|
|
20250114,172400,286649060,8740,8740,8740,8740,0
|
|
20250114,172300,286649060,8740,8740,8740,8740,0
|
|
20250114,172200,286649060,8740,8740,8740,8740,0
|
|
20250114,172100,286649060,8740,8740,8740,8740,0
|
|
20250114,172000,286649060,8740,8740,8740,8740,0
|
|
20250114,171900,286649060,8740,8740,8740,8740,0
|
|
20250114,171800,286649060,8740,8740,8740,8740,0
|
|
20250114,171700,286649060,8740,8740,8740,8740,0
|
|
20250114,171600,286649060,8740,8740,8740,8740,0
|
|
20250114,171500,286649060,8740,8740,8740,8740,570
|
|
20250114,171400,286649060,8740,8740,8740,8740,0
|
|
20250114,171300,286649060,8740,8740,8740,8740,0
|
|
20250114,171200,286649060,8740,8740,8740,8740,0
|
|
20250114,171100,286649060,8740,8740,8740,8740,0
|
|
20250114,171000,286649060,8740,8740,8740,8740,0
|
|
20250114,170900,286649060,8740,8740,8740,8740,0
|
|
20250114,170800,286649060,8740,8740,8740,8740,0
|
|
20250114,170700,286649060,8740,8740,8740,8740,0
|
|
20250114,170600,286649060,8740,8740,8740,8740,0
|
|
20250114,170500,286649060,8740,8740,8740,8740,0
|
|
20250114,170400,286649060,8740,8740,8740,8740,0
|
|
20250114,170300,286649060,8740,8740,8740,8740,0
|
|
20250114,170200,286649060,8740,8740,8740,8740,0
|
|
20250114,170100,286649060,8740,8740,8740,8740,0
|
|
20250114,170000,286649060,8740,8740,8740,8740,0
|
|
20250114,165900,286649060,8740,8740,8740,8740,0
|
|
20250114,165800,286649060,8740,8740,8740,8740,0
|
|
20250114,165700,286649060,8740,8740,8740,8740,0
|
|
20250114,165600,286649060,8740,8740,8740,8740,0
|
|
20250114,165500,286649060,8740,8740,8740,8740,0
|
|
20250114,165400,286649060,8740,8740,8740,8740,0
|
|
20250114,165300,286649060,8740,8740,8740,8740,0
|
|
20250114,165200,286649060,8740,8740,8740,8740,0
|
|
20250114,165100,286649060,8740,8740,8740,8740,0
|
|
20250114,165000,286649060,8740,8740,8740,8740,0
|
|
20250114,164900,286649060,8740,8740,8740,8740,0
|
|
20250114,164800,286649060,8740,8740,8740,8740,0
|
|
20250114,164700,286649060,8740,8740,8740,8740,0
|
|
20250114,164600,286649060,8740,8740,8740,8740,0
|
|
20250114,164500,286649060,8740,8740,8740,8740,570
|
|
20250114,164400,286649060,8740,8740,8740,8740,0
|
|
20250114,164300,286649060,8740,8740,8740,8740,0
|
|
20250114,164200,286649060,8740,8740,8740,8740,0
|
|
20250114,164100,286649060,8740,8740,8740,8740,0
|
|
20250114,164000,286649060,8740,8740,8740,8740,0
|
|
20250114,163900,286649060,8740,8740,8740,8740,0
|
|
20250114,163800,286649060,8740,8740,8740,8740,0
|
|
20250114,163700,286649060,8740,8740,8740,8740,0
|
|
20250114,163600,286649060,8740,8740,8740,8740,0
|
|
20250114,163500,286649060,8740,8740,8740,8740,0
|
|
20250114,163400,286649060,8740,8740,8740,8740,0
|
|
20250114,163300,286649060,8740,8740,8740,8740,0
|
|
20250114,163200,286649060,8740,8740,8740,8740,0
|
|
20250114,163100,286649060,8740,8740,8740,8740,0
|
|
20250114,163000,286649060,8740,8740,8740,8740,0
|
|
20250114,162900,286649060,8740,8740,8740,8740,0
|
|
20250114,162800,286649060,8740,8740,8740,8740,0
|
|
20250114,162700,286649060,8740,8740,8740,8740,0
|
|
20250114,162600,286649060,8740,8740,8740,8740,0
|
|
20250114,162500,286649060,8740,8740,8740,8740,0
|
|
20250114,162400,286649060,8740,8740,8740,8740,0
|
|
20250114,162300,286649060,8740,8740,8740,8740,0
|
|
20250114,162200,286649060,8740,8740,8740,8740,0
|
|
20250114,162100,286649060,8740,8740,8740,8740,0
|
|
20250114,162000,286649060,8740,8740,8740,8740,0
|
|
20250114,161900,286649060,8740,8740,8740,8740,0
|
|
20250114,161800,286649060,8740,8740,8740,8740,0
|
|
20250114,161700,286649060,8740,8740,8740,8740,0
|
|
20250114,161600,286649060,8740,8740,8740,8740,0
|
|
20250114,161500,286649060,8740,8740,8740,8740,570
|
|
20250114,161400,286649060,8740,8740,8740,8740,0
|
|
20250114,161300,286649060,8740,8740,8740,8740,0
|
|
20250114,161200,286649060,8740,8740,8740,8740,0
|
|
20250114,161100,286649060,8740,8740,8740,8740,0
|
|
20250114,161000,286649060,8740,8740,8740,8740,0
|
|
20250114,160900,286649060,8740,8740,8740,8740,0
|
|
20250114,160800,286649060,8740,8740,8740,8740,0
|
|
20250114,160700,286649060,8740,8740,8740,8740,0
|
|
20250114,160600,286649060,8740,8740,8740,8740,0
|
|
20250114,160500,286649060,8740,8740,8740,8740,0
|
|
20250114,160400,286649060,8740,8740,8740,8740,0
|
|
20250114,160300,286649060,8740,8740,8740,8740,0
|
|
20250114,160200,286649060,8740,8740,8740,8740,0
|
|
20250114,160100,286649060,8740,8740,8740,8740,0
|
|
20250114,160000,286649060,8740,8740,8740,8740,0
|
|
20250114,155900,286649060,8740,8740,8740,8740,0
|
|
20250114,155800,286649060,8740,8740,8740,8740,0
|
|
20250114,155700,286649060,8740,8740,8740,8740,0
|
|
20250114,155600,286649060,8740,8740,8740,8740,0
|
|
20250114,155500,286649060,8740,8740,8740,8740,0
|
|
20250114,155400,286649060,8740,8740,8740,8740,0
|
|
20250114,155300,286649060,8740,8740,8740,8740,0
|
|
20250114,155200,286649060,8740,8740,8740,8740,0
|
|
20250114,155100,286649060,8740,8740,8740,8740,0
|
|
20250114,155000,286649060,8740,8740,8740,8740,0
|
|
20250114,154900,286649060,8740,8740,8740,8740,0
|
|
20250114,154800,286649060,8740,8740,8740,8740,0
|
|
20250114,154700,286649060,8740,8740,8740,8740,0
|
|
20250114,154600,286649060,8740,8740,8740,8740,0
|
|
20250114,154500,286649060,8740,8740,8740,8740,570
|
|
20250114,154400,286649060,8740,8740,8740,8740,0
|
|
20250114,154300,286649060,8740,8740,8740,8740,0
|
|
20250114,154200,286649060,8740,8740,8740,8740,0
|
|
20250114,154100,286649060,8740,8740,8740,8740,0
|
|
20250114,154000,286649060,8740,8740,8740,8740,0
|
|
20250114,153900,286649060,8740,8740,8740,8740,0
|
|
20250114,153800,286649060,8740,8740,8740,8740,0
|
|
20250114,153700,286649060,8740,8740,8740,8740,0
|
|
20250114,153600,286649060,8740,8740,8740,8740,0
|
|
20250114,153500,286649060,8740,8740,8740,8740,0
|
|
20250114,153400,286649060,8740,8740,8740,8740,0
|
|
20250114,153300,286649060,8740,8740,8740,8740,0
|
|
20250114,153200,286649060,8740,8740,8740,8740,0
|
|
20250114,153100,286649060,8740,8740,8740,8740,0
|
|
20250114,153000,286649060,8740,8740,8740,8740,570
|
|
20250114,152900,281667260,8750,8750,8750,8750,0
|
|
20250114,152800,281667260,8750,8750,8750,8750,0
|
|
20250114,152700,281667260,8750,8750,8750,8750,0
|
|
20250114,152600,281667260,8750,8750,8750,8750,0
|
|
20250114,152500,281667260,8750,8750,8750,8750,0
|
|
20250114,152400,281667260,8750,8750,8750,8750,0
|
|
20250114,152300,281667260,8750,8750,8750,8750,0
|
|
20250114,152200,281667260,8750,8750,8750,8750,0
|
|
20250114,152100,281667260,8750,8750,8750,8750,0
|
|
20250114,152000,281667260,8750,8750,8750,8750,0
|
|
20250114,151900,281667260,8750,8750,8750,8750,0
|
|
20250114,151800,281667260,8750,8750,8750,8750,0
|
|
20250114,151700,281667260,8750,8750,8750,8750,0
|
|
20250114,151600,281667260,8750,8750,8750,8750,4
|
|
20250114,151500,281632260,8740,8740,8740,8740,30
|
|
20250114,151400,281370060,8750,8750,8750,8750,4
|
|
20250114,151300,281335060,8750,8750,8750,8750,6
|
|
20250114,151200,281282560,8750,8750,8750,8710,15
|
|
20250114,151100,281151350,8750,8740,8750,8710,203
|
|
20250114,151000,279380100,8750,8750,8750,8750,2
|
|
20250114,150900,279362600,8750,8750,8750,8750,0
|
|
20250114,150800,279362600,8750,8750,8750,8750,0
|
|
20250114,150700,279362600,8750,8750,8750,8750,1
|
|
20250114,150600,279353850,8710,8720,8720,8710,220
|
|
20250114,150500,277437610,8750,8750,8750,8750,0
|
|
20250114,150400,277437610,8750,8750,8750,8750,0
|
|
20250114,150300,277437610,8750,8750,8750,8750,0
|
|
20250114,150200,277437610,8750,8750,8750,8750,0
|
|
20250114,150100,277437610,8750,8750,8750,8750,0
|
|
20250114,150000,277437610,8750,8720,8750,8720,15
|
|
20250114,145900,277306560,8720,8720,8720,8720,1
|
|
20250114,145800,277297840,8750,8750,8750,8750,1
|
|
20250114,145700,277289090,8750,8750,8750,8750,0
|
|
20250114,145600,277289090,8750,8750,8750,8750,0
|
|
20250114,145500,277289090,8750,8710,8750,8710,2
|
|
20250114,145400,277271630,8760,8760,8760,8760,0
|
|
20250114,145300,277271630,8760,8760,8760,8760,3
|
|
20250114,145200,277245350,8710,8720,8720,8710,183
|
|
20250114,145100,275650550,8760,8720,8760,8720,3
|
|
20250114,145000,275624350,8770,8770,8770,8770,0
|
|
20250114,144900,275624350,8770,8770,8770,8770,0
|
|
20250114,144800,275624350,8770,8770,8770,8770,0
|
|
20250114,144700,275624350,8770,8730,8770,8720,204
|
|
20250114,144600,273845300,8730,8730,8730,8730,99
|
|
20250114,144500,272981030,8780,8780,8780,8780,0
|
|
20250114,144400,272981030,8780,8780,8780,8780,0
|
|
20250114,144300,272981030,8780,8780,8780,8780,0
|
|
20250114,144200,272981030,8780,8780,8780,8780,0
|
|
20250114,144100,272981030,8780,8780,8780,8780,0
|
|
20250114,144000,272981030,8780,8780,8780,8780,0
|
|
20250114,143900,272981030,8780,8780,8780,8780,5
|
|
20250114,143800,272937130,8780,8780,8780,8780,0
|
|
20250114,143700,272937130,8780,8770,8780,8770,116
|
|
20250114,143600,271918780,8770,8750,8770,8750,28
|
|
20250114,143500,271673490,8760,8760,8760,8760,0
|
|
20250114,143400,271673490,8760,8760,8760,8760,2
|
|
20250114,143300,271655970,8750,8730,8750,8730,425
|
|
20250114,143200,267939160,8720,8720,8720,8720,0
|
|
20250114,143100,267939160,8720,8720,8720,8720,48
|
|
20250114,143000,267520600,8720,8720,8720,8720,0
|
|
20250114,142900,267520600,8720,8720,8720,8720,1
|
|
20250114,142800,267511880,8720,8720,8720,8720,0
|
|
20250114,142700,267511880,8720,8720,8720,8720,1
|
|
20250114,142600,267503160,8720,8720,8720,8720,0
|
|
20250114,142500,267503160,8720,8690,8720,8690,202
|
|
20250114,142400,265747720,8730,8730,8730,8730,1
|
|
20250114,142300,265738990,8720,8720,8720,8720,20
|
|
20250114,142200,265564590,8680,8680,8680,8680,0
|
|
20250114,142100,265564590,8680,8680,8680,8680,0
|
|
20250114,142000,265564590,8680,8680,8680,8680,106
|
|
20250114,141900,264644510,8730,8720,8730,8720,12
|
|
20250114,141800,264539850,8730,8730,8730,8730,0
|
|
20250114,141700,264539850,8730,8730,8730,8730,0
|
|
20250114,141600,264539850,8730,8730,8730,8730,0
|
|
20250114,141500,264539850,8730,8730,8730,8730,0
|
|
20250114,141400,264539850,8730,8710,8730,8710,50
|
|
20250114,141300,264104270,8710,8710,8710,8710,0
|
|
20250114,141200,264104270,8710,8670,8710,8670,109
|
|
20250114,141100,263159200,8670,8700,8700,8670,142
|
|
20250114,141000,261926420,8700,8700,8700,8700,0
|
|
20250114,140900,261926420,8700,8710,8710,8700,32
|
|
20250114,140800,261647990,8710,8730,8730,8710,43
|
|
20250114,140700,261272800,8730,8730,8730,8730,23
|
|
20250114,140600,261072010,8730,8710,8730,8710,6
|
|
20250114,140500,261019650,8730,8730,8730,8730,0
|
|
20250114,140400,261019650,8730,8730,8730,8730,0
|
|
20250114,140300,261019650,8730,8730,8730,8730,0
|
|
20250114,140200,261019650,8730,8730,8730,8730,20
|
|
20250114,140100,260845050,8740,8740,8740,8740,0
|
|
20250114,140000,260845050,8740,8740,8740,8740,0
|
|
20250114,135900,260845050,8740,8740,8740,8740,0
|
|
20250114,135800,260845050,8740,8740,8740,8740,0
|
|
20250114,135700,260845050,8740,8740,8740,8740,0
|
|
20250114,135600,260845050,8740,8730,8740,8730,29
|
|
20250114,135500,260591790,8740,8740,8740,8740,0
|
|
20250114,135400,260591790,8740,8740,8740,8740,0
|
|
20250114,135300,260591790,8740,8740,8740,8740,0
|
|
20250114,135200,260591790,8740,8740,8740,8740,0
|
|
20250114,135100,260591790,8740,8740,8740,8740,0
|
|
20250114,135000,260591790,8740,8740,8740,8740,0
|
|
20250114,134900,260591790,8740,8740,8740,8740,0
|
|
20250114,134800,260591790,8740,8740,8740,8740,0
|
|
20250114,134700,260591790,8740,8740,8740,8740,0
|
|
20250114,134600,260591790,8740,8740,8740,8740,0
|
|
20250114,134500,260591790,8740,8740,8740,8740,0
|
|
20250114,134400,260591790,8740,8740,8740,8740,0
|
|
20250114,134300,260591790,8740,8740,8740,8740,319
|
|
20250114,134200,257803730,8740,8730,8740,8730,114
|
|
20250114,134100,256807850,8730,8730,8730,8730,0
|
|
20250114,134000,256807850,8730,8730,8730,8730,0
|
|
20250114,133900,256807850,8730,8730,8730,8730,0
|
|
20250114,133800,256807850,8730,8730,8730,8730,0
|
|
20250114,133700,256807850,8730,8730,8730,8730,0
|
|
20250114,133600,256807850,8730,8730,8730,8730,0
|
|
20250114,133500,256807850,8730,8730,8730,8730,0
|
|
20250114,133400,256807850,8730,8730,8730,8730,0
|
|
20250114,133300,256807850,8730,8700,8730,8700,182
|
|
20250114,133200,255224390,8700,8700,8700,8700,3
|
|
20250114,133100,255198290,8650,8650,8650,8650,0
|
|
20250114,133000,255198290,8650,8680,8680,8650,176
|
|
20250114,132900,253674490,8700,8700,8700,8700,0
|
|
20250114,132800,253674490,8700,8700,8700,8700,0
|
|
20250114,132700,253674490,8700,8700,8700,8700,0
|
|
20250114,132600,253674490,8700,8700,8700,8700,2
|
|
20250114,132500,253657090,8700,8700,8700,8700,1
|
|
20250114,132400,253648390,8670,8670,8670,8670,6
|
|
20250114,132300,253596370,8700,8700,8700,8700,0
|
|
20250114,132200,253596370,8700,8700,8700,8700,1
|
|
20250114,132100,253587670,8670,8700,8700,8670,11
|
|
20250114,132000,253492250,8700,8700,8700,8700,50
|
|
20250114,131900,253057250,8700,8700,8700,8700,98
|
|
20250114,131800,252204650,8700,8700,8700,8700,17
|
|
20250114,131700,252056750,8700,8700,8700,8700,0
|
|
20250114,131600,252056750,8700,8700,8700,8700,0
|
|
20250114,131500,252056750,8700,8700,8700,8700,0
|
|
20250114,131400,252056750,8700,8700,8700,8700,0
|
|
20250114,131300,252056750,8700,8700,8700,8700,0
|
|
20250114,131200,252056750,8700,8700,8700,8700,0
|
|
20250114,131100,252056750,8700,8700,8700,8700,0
|
|
20250114,131000,252056750,8700,8710,8710,8700,667
|
|
20250114,130900,246248130,8720,8720,8720,8720,0
|
|
20250114,130800,246248130,8720,8720,8720,8720,0
|
|
20250114,130700,246248130,8720,8720,8720,8720,7
|
|
20250114,130600,246187090,8720,8720,8720,8720,10
|
|
20250114,130500,246099890,8720,8720,8720,8720,227
|
|
20250114,130400,244120450,8720,8720,8720,8720,138
|
|
20250114,130300,242917090,8720,8720,8720,8720,0
|
|
20250114,130200,242917090,8720,8720,8720,8720,0
|
|
20250114,130100,242917090,8720,8720,8720,8720,0
|
|
20250114,130000,242917090,8720,8720,8720,8720,0
|
|
20250114,125900,242917090,8720,8710,8720,8710,228
|
|
20250114,125800,240930680,8710,8710,8710,8710,307
|
|
20250114,125700,238256710,8720,8720,8720,8720,49
|
|
20250114,125600,237829430,8720,8720,8720,8720,0
|
|
20250114,125500,237829430,8720,8720,8720,8720,0
|
|
20250114,125400,237829430,8720,8720,8720,8720,10
|
|
20250114,125300,237742230,8710,8710,8710,8710,0
|
|
20250114,125200,237742230,8710,8710,8710,8710,200
|
|
20250114,125100,236000230,8720,8720,8720,8720,0
|
|
20250114,125000,236000230,8720,8720,8720,8720,0
|
|
20250114,124900,236000230,8720,8720,8720,8720,10
|
|
20250114,124800,235913030,8720,8720,8720,8720,12
|
|
20250114,124700,235808390,8710,8710,8710,8710,111
|
|
20250114,124600,234841580,8710,8710,8710,8710,0
|
|
20250114,124500,234841580,8710,8710,8710,8710,0
|
|
20250114,124400,234841580,8710,8700,8710,8700,194
|
|
20250114,124300,233153770,8700,8700,8700,8700,0
|
|
20250114,124200,233153770,8700,8700,8700,8700,70
|
|
20250114,124100,232544770,8690,8690,8690,8690,0
|
|
20250114,124000,232544770,8690,8690,8690,8690,39
|
|
20250114,123900,232205860,8690,8680,8690,8680,3
|
|
20250114,123800,232179810,8690,8690,8690,8690,0
|
|
20250114,123700,232179810,8690,8690,8690,8690,0
|
|
20250114,123600,232179810,8690,8690,8690,8690,0
|
|
20250114,123500,232179810,8690,8690,8690,8690,0
|
|
20250114,123400,232179810,8690,8690,8690,8690,10
|
|
20250114,123300,232092910,8700,8700,8700,8700,0
|
|
20250114,123200,232092910,8700,8700,8700,8700,2
|
|
20250114,123100,232075510,8700,8700,8700,8700,0
|
|
20250114,123000,232075510,8700,8700,8700,8700,0
|
|
20250114,122900,232075510,8700,8700,8700,8700,0
|
|
20250114,122800,232075510,8700,8700,8700,8700,0
|
|
20250114,122700,232075510,8700,8700,8700,8700,0
|
|
20250114,122600,232075510,8700,8700,8700,8700,171
|
|
20250114,122500,230587810,8700,8700,8700,8700,0
|
|
20250114,122400,230587810,8700,8700,8700,8700,0
|
|
20250114,122300,230587810,8700,8700,8700,8700,0
|
|
20250114,122200,230587810,8700,8700,8700,8700,0
|
|
20250114,122100,230587810,8700,8680,8700,8680,18
|
|
20250114,122000,230431550,8680,8680,8680,8680,3
|
|
20250114,121900,230405510,8670,8670,8670,8670,451
|
|
20250114,121800,226495340,8670,8680,8680,8670,99
|
|
20250114,121700,225636710,8680,8680,8680,8680,150
|
|
20250114,121600,224334710,8680,8680,8680,8680,10
|
|
20250114,121500,224247910,8700,8700,8700,8700,0
|
|
20250114,121400,224247910,8700,8700,8700,8700,0
|
|
20250114,121300,224247910,8700,8700,8700,8700,0
|
|
20250114,121200,224247910,8700,8700,8700,8700,112
|
|
20250114,121100,223273510,8700,8700,8700,8700,0
|
|
20250114,121000,223273510,8700,8700,8700,8700,0
|
|
20250114,120900,223273510,8700,8700,8700,8700,0
|
|
20250114,120800,223273510,8700,8660,8700,8660,101
|
|
20250114,120700,222398810,8700,8700,8700,8700,0
|
|
20250114,120600,222398810,8700,8680,8700,8660,123
|
|
20250114,120500,221332740,8680,8680,8680,8680,10
|
|
20250114,120400,221245940,8700,8700,8700,8700,0
|
|
20250114,120300,221245940,8700,8700,8700,8700,0
|
|
20250114,120200,221245940,8700,8700,8700,8700,0
|
|
20250114,120100,221245940,8700,8700,8700,8700,0
|
|
20250114,120000,221245940,8700,8700,8700,8700,2
|
|
20250114,115900,221228540,8660,8660,8660,8660,18
|
|
20250114,115800,221072660,8660,8660,8660,8660,22
|
|
20250114,115700,220882140,8700,8700,8700,8700,0
|
|
20250114,115600,220882140,8700,8700,8700,8700,0
|
|
20250114,115500,220882140,8700,8700,8700,8700,0
|
|
20250114,115400,220882140,8700,8700,8700,8700,0
|
|
20250114,115300,220882140,8700,8700,8700,8700,0
|
|
20250114,115200,220882140,8700,8700,8700,8700,0
|
|
20250114,115100,220882140,8700,8700,8700,8700,0
|
|
20250114,115000,220882140,8700,8700,8700,8700,0
|
|
20250114,114900,220882140,8700,8700,8700,8700,0
|
|
20250114,114800,220882140,8700,8700,8700,8700,17
|
|
20250114,114700,220734240,8700,8700,8700,8700,0
|
|
20250114,114600,220734240,8700,8700,8700,8700,0
|
|
20250114,114500,220734240,8700,8700,8700,8700,0
|
|
20250114,114400,220734240,8700,8700,8700,8700,1
|
|
20250114,114300,220725540,8700,8700,8700,8700,0
|
|
20250114,114200,220725540,8700,8700,8700,8700,0
|
|
20250114,114100,220725540,8700,8660,8700,8660,100
|
|
20250114,114000,219858320,8660,8660,8660,8660,150
|
|
20250114,113900,218559320,8660,8660,8660,8660,31
|
|
20250114,113800,218290860,8660,8660,8660,8660,0
|
|
20250114,113700,218290860,8660,8660,8660,8660,0
|
|
20250114,113600,218290860,8660,8660,8660,8660,0
|
|
20250114,113500,218290860,8660,8660,8660,8660,2
|
|
20250114,113400,218273540,8650,8650,8650,8650,0
|
|
20250114,113300,218273540,8650,8650,8650,8650,15
|
|
20250114,113200,218143790,8650,8650,8650,8650,0
|
|
20250114,113100,218143790,8650,8650,8650,8650,0
|
|
20250114,113000,218143790,8650,8650,8650,8650,0
|
|
20250114,112900,218143790,8650,8650,8650,8650,0
|
|
20250114,112800,218143790,8650,8650,8650,8650,0
|
|
20250114,112700,218143790,8650,8650,8650,8650,1
|
|
20250114,112600,218135140,8630,8630,8630,8630,12
|
|
20250114,112500,218031580,8630,8640,8640,8630,95
|
|
20250114,112400,217211140,8640,8640,8640,8640,0
|
|
20250114,112300,217211140,8640,8640,8640,8640,0
|
|
20250114,112200,217211140,8640,8640,8640,8640,0
|
|
20250114,112100,217211140,8640,8640,8640,8640,0
|
|
20250114,112000,217211140,8640,8640,8640,8640,0
|
|
20250114,111900,217211140,8640,8640,8640,8640,66
|
|
20250114,111800,216640900,8640,8640,8640,8640,0
|
|
20250114,111700,216640900,8640,8640,8640,8640,0
|
|
20250114,111600,216640900,8640,8640,8640,8640,0
|
|
20250114,111500,216640900,8640,8640,8640,8640,0
|
|
20250114,111400,216640900,8640,8640,8640,8640,650
|
|
20250114,111300,211024900,8660,8650,8660,8650,102
|
|
20250114,111200,210141730,8640,8640,8640,8640,1
|
|
20250114,111100,210133090,8640,8640,8640,8640,10
|
|
20250114,111000,210046690,8640,8640,8640,8640,0
|
|
20250114,110900,210046690,8640,8640,8640,8640,0
|
|
20250114,110800,210046690,8640,8640,8640,8640,0
|
|
20250114,110700,210046690,8640,8640,8640,8640,0
|
|
20250114,110600,210046690,8640,8640,8640,8640,0
|
|
20250114,110500,210046690,8640,8640,8640,8640,0
|
|
20250114,110400,210046690,8640,8640,8640,8640,2
|
|
20250114,110300,210029410,8610,8610,8610,8610,0
|
|
20250114,110200,210029410,8610,8610,8610,8610,0
|
|
20250114,110100,210029410,8610,8610,8610,8610,0
|
|
20250114,110000,210029410,8610,8610,8610,8610,67
|
|
20250114,105900,209452540,8610,8610,8610,8610,25
|
|
20250114,105800,209237290,8660,8660,8660,8660,50
|
|
20250114,105700,208804290,8670,8660,8670,8600,202
|
|
20250114,105600,207065530,8660,8660,8660,8660,42
|
|
20250114,105500,206701810,8660,8630,8660,8600,721
|
|
20250114,105400,200496830,8600,8600,8600,8600,264
|
|
20250114,105300,198226430,8610,8630,8630,8610,690
|
|
20250114,105200,192283100,8710,8710,8710,8710,0
|
|
20250114,105100,192283100,8710,8700,8710,8700,126
|
|
20250114,105000,191186290,8720,8690,8740,8610,1398
|
|
20250114,104900,179095310,8760,8760,8760,8760,0
|
|
20250114,104800,179095310,8760,8760,8760,8760,0
|
|
20250114,104700,179095310,8760,8700,8760,8700,12
|
|
20250114,104600,178990790,8700,8770,8790,8700,101
|
|
20250114,104500,178103470,8750,8750,8750,8750,460
|
|
20250114,104400,174078470,8810,8750,8810,8750,37
|
|
20250114,104300,173753100,8810,8810,8810,8810,52
|
|
20250114,104200,173294980,8800,8820,8820,8800,1050
|
|
20250114,104100,164053980,8820,8820,8820,8820,0
|
|
20250114,104000,164053980,8820,8840,8840,8820,12
|
|
20250114,103900,163948100,8800,8740,8800,8740,1220
|
|
20250114,103800,153217250,8740,8700,8740,8700,300
|
|
20250114,103700,150597850,8650,8650,8650,8650,0
|
|
20250114,103600,150597850,8650,8650,8650,8650,270
|
|
20250114,103500,148262350,8650,8650,8650,8650,0
|
|
20250114,103400,148262350,8650,8660,8660,8650,332
|
|
20250114,103300,145390540,8650,8650,8650,8650,0
|
|
20250114,103200,145390540,8650,8650,8650,8650,0
|
|
20250114,103100,145390540,8650,8650,8650,8650,0
|
|
20250114,103000,145390540,8650,8650,8650,8650,0
|
|
20250114,102900,145390540,8650,8650,8650,8650,100
|
|
20250114,102800,144525540,8650,8650,8650,8650,78
|
|
20250114,102700,143850840,8650,8650,8650,8650,0
|
|
20250114,102600,143850840,8650,8650,8650,8650,0
|
|
20250114,102500,143850840,8650,8650,8650,8650,2
|
|
20250114,102400,143833540,8650,8650,8650,8650,1
|
|
20250114,102300,143824890,8710,8710,8710,8710,0
|
|
20250114,102200,143824890,8710,8650,8720,8650,2229
|
|
20250114,102100,124432690,8630,8630,8630,8630,0
|
|
20250114,102000,124432690,8630,8630,8630,8630,67
|
|
20250114,101900,123854480,8620,8620,8620,8620,2
|
|
20250114,101800,123837240,8630,8630,8630,8630,4
|
|
20250114,101700,123802720,8630,8630,8630,8630,0
|
|
20250114,101600,123802720,8630,8660,8660,8630,385
|
|
20250114,101500,120480140,8660,8630,8660,8630,3
|
|
20250114,101400,120454220,8630,8630,8630,8630,14
|
|
20250114,101300,120333400,8630,8630,8630,8630,0
|
|
20250114,101200,120333400,8630,8630,8630,8630,0
|
|
20250114,101100,120333400,8630,8620,8630,8620,261
|
|
20250114,101000,118083560,8620,8630,8630,8620,114
|
|
20250114,100900,117100870,8620,8620,8620,8620,65
|
|
20250114,100800,116540570,8630,8630,8630,8630,104
|
|
20250114,100700,115643050,8660,8640,8660,8640,82
|
|
20250114,100600,114934550,8640,8640,8640,8640,4
|
|
20250114,100500,114899990,8630,8630,8630,8630,35
|
|
20250114,100400,114597940,8640,8640,8640,8640,10
|
|
20250114,100300,114511540,8640,8640,8640,8640,281
|
|
20250114,100200,112083700,8650,8640,8650,8640,34
|
|
20250114,100100,111789620,8650,8650,8650,8650,0
|
|
20250114,100000,111789620,8650,8650,8650,8650,0
|
|
20250114,095900,111789620,8650,8650,8650,8650,0
|
|
20250114,095800,111789620,8650,8650,8650,8650,0
|
|
20250114,095700,111789620,8650,8630,8650,8630,2
|
|
20250114,095600,111772340,8630,8650,8650,8630,31
|
|
20250114,095500,111504570,8650,8650,8650,8650,0
|
|
20250114,095400,111504570,8650,8650,8660,8650,20
|
|
20250114,095300,111331560,8650,8650,8650,8650,2
|
|
20250114,095200,111314260,8620,8630,8630,8620,279
|
|
20250114,095100,108908420,8660,8640,8660,8640,4
|
|
20250114,095000,108873840,8630,8660,8660,8630,378
|
|
20250114,094900,105607760,8660,8660,8660,8660,216
|
|
20250114,094800,103737200,8660,8660,8660,8660,1
|
|
20250114,094700,103728540,8690,8680,8690,8680,11
|
|
20250114,094600,103633050,8690,8660,8690,8660,15
|
|
20250114,094500,103503040,8660,8700,8700,8660,15
|
|
20250114,094400,103372980,8700,8700,8700,8700,275
|
|
20250114,094300,100980480,8710,8710,8710,8710,1
|
|
20250114,094200,100971770,8710,8710,8710,8710,2
|
|
20250114,094100,100954350,8720,8730,8730,8710,6
|
|
20250114,094000,100902060,8730,8730,8730,8730,0
|
|
20250114,093900,100902060,8730,8710,8730,8710,284
|
|
20250114,093800,98426280,8710,8680,8710,8680,23
|
|
20250114,093700,98225980,8710,8680,8710,8680,41
|
|
20250114,093600,97869710,8670,8670,8670,8670,25
|
|
20250114,093500,97652960,8660,8650,8660,8650,186
|
|
20250114,093400,96042380,8640,8640,8640,8640,78
|
|
20250114,093300,95368460,8640,8640,8640,8640,0
|
|
20250114,093200,95368460,8640,8650,8650,8640,68
|
|
20250114,093100,94780760,8660,8660,8660,8660,5
|
|
20250114,093000,94737460,8660,8660,8660,8640,111
|
|
20250114,092900,93777790,8690,8690,8690,8690,0
|
|
20250114,092800,93777790,8690,8690,8690,8690,1
|
|
20250114,092700,93769100,8640,8690,8690,8640,16
|
|
20250114,092600,93630170,8700,8690,8700,8640,113
|
|
20250114,092500,92648730,8690,8690,8690,8690,22
|
|
20250114,092400,92457550,8690,8630,8690,8630,4
|
|
20250114,092300,92422850,8700,8690,8700,8690,151
|
|
20250114,092200,91110650,8690,8680,8690,8680,5
|
|
20250114,092100,91067240,8690,8690,8690,8690,0
|
|
20250114,092000,91067240,8690,8690,8690,8690,0
|
|
20250114,091900,91067240,8690,8690,8690,8610,5
|
|
20250114,091800,91023880,8690,8690,8690,8690,0
|
|
20250114,091700,91023880,8690,8680,8690,8680,442
|
|
20250114,091600,87184570,8680,8580,8680,8580,752
|
|
20250114,091500,80718440,8570,8600,8600,8570,371
|
|
20250114,091400,77529550,8600,8620,8620,8600,1071
|
|
20250114,091300,68313060,8620,8640,8680,8620,649
|
|
20250114,091200,62713180,8640,8650,8690,8640,163
|
|
20250114,091100,61303730,8630,8640,8640,8630,45
|
|
20250114,091000,60915230,8700,8650,8700,8630,554
|
|
20250114,090900,56126800,8650,8670,8670,8650,404
|
|
20250114,090800,52628050,8670,8700,8730,8670,556
|
|
20250114,090700,47798490,8700,8720,8720,8700,172
|
|
20250114,090600,46302060,8670,8720,8720,8670,59
|
|
20250114,090500,45790480,8660,8740,8740,8660,468
|
|
20250114,090400,41709690,8740,8750,8800,8740,928
|
|
20250114,090300,33596390,8740,8750,8840,8740,488
|
|
20250114,090200,29327120,8800,8900,8900,8710,838
|
|
20250114,090100,21886750,8900,8900,8900,8900,1588
|
|
20250114,090000,7753550,8900,8910,8910,8900,806
|