657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,195400,181403680,7710,7710,7710,7710,142
|
|
20250115,195300,181403680,7710,7710,7710,7710,0
|
|
20250115,195200,181403680,7710,7710,7710,7710,0
|
|
20250115,195100,181403680,7710,7710,7710,7710,0
|
|
20250115,195000,181403680,7710,7710,7710,7710,0
|
|
20250115,194900,181403680,7710,7710,7710,7710,0
|
|
20250115,194800,181403680,7710,7710,7710,7710,0
|
|
20250115,194700,181403680,7710,7710,7710,7710,0
|
|
20250115,194600,181403680,7710,7710,7710,7710,0
|
|
20250115,194500,181403680,7710,7710,7710,7710,0
|
|
20250115,194400,181403680,7710,7710,7710,7710,0
|
|
20250115,194300,181403680,7710,7710,7710,7710,0
|
|
20250115,194200,181403680,7710,7710,7710,7710,0
|
|
20250115,194100,181403680,7710,7710,7710,7710,0
|
|
20250115,194000,181403680,7710,7710,7710,7710,0
|
|
20250115,193900,181403680,7710,7710,7710,7710,0
|
|
20250115,193800,181403680,7710,7710,7710,7710,0
|
|
20250115,193700,181403680,7710,7710,7710,7710,0
|
|
20250115,193600,181403680,7710,7710,7710,7710,0
|
|
20250115,193500,181403680,7710,7710,7710,7710,0
|
|
20250115,193400,181403680,7710,7710,7710,7710,0
|
|
20250115,193300,181403680,7710,7710,7710,7710,0
|
|
20250115,193200,181403680,7710,7710,7710,7710,0
|
|
20250115,193100,181403680,7710,7710,7710,7710,0
|
|
20250115,193000,181403680,7710,7710,7710,7710,0
|
|
20250115,192900,181403680,7710,7710,7710,7710,0
|
|
20250115,192800,181403680,7710,7710,7710,7710,0
|
|
20250115,192700,181403680,7710,7710,7710,7710,0
|
|
20250115,192600,181403680,7710,7710,7710,7710,0
|
|
20250115,192500,181403680,7710,7710,7710,7710,0
|
|
20250115,192400,181403680,7710,7710,7710,7710,142
|
|
20250115,192300,181403680,7710,7710,7710,7710,0
|
|
20250115,192200,181403680,7710,7710,7710,7710,0
|
|
20250115,192100,181403680,7710,7710,7710,7710,0
|
|
20250115,192000,181403680,7710,7710,7710,7710,0
|
|
20250115,191900,181403680,7710,7710,7710,7710,0
|
|
20250115,191800,181403680,7710,7710,7710,7710,0
|
|
20250115,191700,181403680,7710,7710,7710,7710,0
|
|
20250115,191600,181403680,7710,7710,7710,7710,0
|
|
20250115,191500,181403680,7710,7710,7710,7710,0
|
|
20250115,191400,181403680,7710,7710,7710,7710,0
|
|
20250115,191300,181403680,7710,7710,7710,7710,0
|
|
20250115,191200,181403680,7710,7710,7710,7710,0
|
|
20250115,191100,181403680,7710,7710,7710,7710,0
|
|
20250115,191000,181403680,7710,7710,7710,7710,0
|
|
20250115,190900,181403680,7710,7710,7710,7710,0
|
|
20250115,190800,181403680,7710,7710,7710,7710,0
|
|
20250115,190700,181403680,7710,7710,7710,7710,0
|
|
20250115,190600,181403680,7710,7710,7710,7710,0
|
|
20250115,190500,181403680,7710,7710,7710,7710,0
|
|
20250115,190400,181403680,7710,7710,7710,7710,0
|
|
20250115,190300,181403680,7710,7710,7710,7710,0
|
|
20250115,190200,181403680,7710,7710,7710,7710,0
|
|
20250115,190100,181403680,7710,7710,7710,7710,0
|
|
20250115,190000,181403680,7710,7710,7710,7710,0
|
|
20250115,185900,181403680,7710,7710,7710,7710,0
|
|
20250115,185800,181403680,7710,7710,7710,7710,0
|
|
20250115,185700,181403680,7710,7710,7710,7710,0
|
|
20250115,185600,181403680,7710,7710,7710,7710,0
|
|
20250115,185500,181403680,7710,7710,7710,7710,0
|
|
20250115,185400,181403680,7710,7710,7710,7710,142
|
|
20250115,185300,181403680,7710,7710,7710,7710,0
|
|
20250115,185200,181403680,7710,7710,7710,7710,0
|
|
20250115,185100,181403680,7710,7710,7710,7710,0
|
|
20250115,185000,181403680,7710,7710,7710,7710,0
|
|
20250115,184900,181403680,7710,7710,7710,7710,0
|
|
20250115,184800,181403680,7710,7710,7710,7710,0
|
|
20250115,184700,181403680,7710,7710,7710,7710,0
|
|
20250115,184600,181403680,7710,7710,7710,7710,0
|
|
20250115,184500,181403680,7710,7710,7710,7710,0
|
|
20250115,184400,181403680,7710,7710,7710,7710,0
|
|
20250115,184300,181403680,7710,7710,7710,7710,0
|
|
20250115,184200,181403680,7710,7710,7710,7710,0
|
|
20250115,184100,181403680,7710,7710,7710,7710,0
|
|
20250115,184000,181403680,7710,7710,7710,7710,0
|
|
20250115,183900,181403680,7710,7710,7710,7710,0
|
|
20250115,183800,181403680,7710,7710,7710,7710,0
|
|
20250115,183700,181403680,7710,7710,7710,7710,0
|
|
20250115,183600,181403680,7710,7710,7710,7710,0
|
|
20250115,183500,181403680,7710,7710,7710,7710,0
|
|
20250115,183400,181403680,7710,7710,7710,7710,0
|
|
20250115,183300,181403680,7710,7710,7710,7710,0
|
|
20250115,183200,181403680,7710,7710,7710,7710,0
|
|
20250115,183100,181403680,7710,7710,7710,7710,0
|
|
20250115,183000,181403680,7710,7710,7710,7710,0
|
|
20250115,182900,181403680,7710,7710,7710,7710,0
|
|
20250115,182800,181403680,7710,7710,7710,7710,0
|
|
20250115,182700,181403680,7710,7710,7710,7710,0
|
|
20250115,182600,181403680,7710,7710,7710,7710,0
|
|
20250115,182500,181403680,7710,7710,7710,7710,0
|
|
20250115,182400,181403680,7710,7710,7710,7710,142
|
|
20250115,182300,181403680,7710,7710,7710,7710,0
|
|
20250115,182200,181403680,7710,7710,7710,7710,0
|
|
20250115,182100,181403680,7710,7710,7710,7710,0
|
|
20250115,182000,181403680,7710,7710,7710,7710,0
|
|
20250115,181900,181403680,7710,7710,7710,7710,0
|
|
20250115,181800,181403680,7710,7710,7710,7710,0
|
|
20250115,181700,181403680,7710,7710,7710,7710,0
|
|
20250115,181600,181403680,7710,7710,7710,7710,0
|
|
20250115,181500,181403680,7710,7710,7710,7710,0
|
|
20250115,181400,181403680,7710,7710,7710,7710,0
|
|
20250115,181300,181403680,7710,7710,7710,7710,0
|
|
20250115,181200,181403680,7710,7710,7710,7710,0
|
|
20250115,181100,181403680,7710,7710,7710,7710,0
|
|
20250115,181000,181403680,7710,7710,7710,7710,0
|
|
20250115,180900,181403680,7710,7710,7710,7710,0
|
|
20250115,180800,181403680,7710,7710,7710,7710,0
|
|
20250115,180700,181403680,7710,7710,7710,7710,0
|
|
20250115,180600,181403680,7710,7710,7710,7710,0
|
|
20250115,180500,181403680,7710,7710,7710,7710,0
|
|
20250115,180400,181403680,7710,7710,7710,7710,0
|
|
20250115,180300,181403680,7710,7710,7710,7710,0
|
|
20250115,180200,181403680,7710,7710,7710,7710,0
|
|
20250115,180100,181403680,7710,7710,7710,7710,0
|
|
20250115,180000,181403680,7710,7710,7710,7710,0
|
|
20250115,175900,181403680,7710,7710,7710,7710,0
|
|
20250115,175800,181403680,7710,7710,7710,7710,0
|
|
20250115,175700,181403680,7710,7710,7710,7710,0
|
|
20250115,175600,181403680,7710,7710,7710,7710,0
|
|
20250115,175500,181403680,7710,7710,7710,7710,0
|
|
20250115,175400,181403680,7710,7710,7710,7710,142
|
|
20250115,175300,181403680,7710,7710,7710,7710,0
|
|
20250115,175200,181403680,7710,7710,7710,7710,0
|
|
20250115,175100,181403680,7710,7710,7710,7710,0
|
|
20250115,175000,181403680,7710,7710,7710,7710,0
|
|
20250115,174900,181403680,7710,7710,7710,7710,0
|
|
20250115,174800,181403680,7710,7710,7710,7710,0
|
|
20250115,174700,181403680,7710,7710,7710,7710,0
|
|
20250115,174600,181403680,7710,7710,7710,7710,0
|
|
20250115,174500,181403680,7710,7710,7710,7710,0
|
|
20250115,174400,181403680,7710,7710,7710,7710,0
|
|
20250115,174300,181403680,7710,7710,7710,7710,0
|
|
20250115,174200,181403680,7710,7710,7710,7710,0
|
|
20250115,174100,181403680,7710,7710,7710,7710,0
|
|
20250115,174000,181403680,7710,7710,7710,7710,0
|
|
20250115,173900,181403680,7710,7710,7710,7710,0
|
|
20250115,173800,181403680,7710,7710,7710,7710,0
|
|
20250115,173700,181403680,7710,7710,7710,7710,0
|
|
20250115,173600,181403680,7710,7710,7710,7710,0
|
|
20250115,173500,181403680,7710,7710,7710,7710,0
|
|
20250115,173400,181403680,7710,7710,7710,7710,0
|
|
20250115,173300,181403680,7710,7710,7710,7710,0
|
|
20250115,173200,181403680,7710,7710,7710,7710,0
|
|
20250115,173100,181403680,7710,7710,7710,7710,0
|
|
20250115,173000,181403680,7710,7710,7710,7710,0
|
|
20250115,172900,181403680,7710,7710,7710,7710,0
|
|
20250115,172800,181403680,7710,7710,7710,7710,0
|
|
20250115,172700,181403680,7710,7710,7710,7710,0
|
|
20250115,172600,181403680,7710,7710,7710,7710,0
|
|
20250115,172500,181403680,7710,7710,7710,7710,0
|
|
20250115,172400,181403680,7710,7710,7710,7710,142
|
|
20250115,172300,181403680,7710,7710,7710,7710,0
|
|
20250115,172200,181403680,7710,7710,7710,7710,0
|
|
20250115,172100,181403680,7710,7710,7710,7710,0
|
|
20250115,172000,181403680,7710,7710,7710,7710,0
|
|
20250115,171900,181403680,7710,7710,7710,7710,0
|
|
20250115,171800,181403680,7710,7710,7710,7710,0
|
|
20250115,171700,181403680,7710,7710,7710,7710,0
|
|
20250115,171600,181403680,7710,7710,7710,7710,0
|
|
20250115,171500,181403680,7710,7710,7710,7710,0
|
|
20250115,171400,181403680,7710,7710,7710,7710,0
|
|
20250115,171300,181403680,7710,7710,7710,7710,0
|
|
20250115,171200,181403680,7710,7710,7710,7710,0
|
|
20250115,171100,181403680,7710,7710,7710,7710,0
|
|
20250115,171000,181403680,7710,7710,7710,7710,0
|
|
20250115,170900,181403680,7710,7710,7710,7710,0
|
|
20250115,170800,181403680,7710,7710,7710,7710,0
|
|
20250115,170700,181403680,7710,7710,7710,7710,0
|
|
20250115,170600,181403680,7710,7710,7710,7710,0
|
|
20250115,170500,181403680,7710,7710,7710,7710,0
|
|
20250115,170400,181403680,7710,7710,7710,7710,0
|
|
20250115,170300,181403680,7710,7710,7710,7710,0
|
|
20250115,170200,181403680,7710,7710,7710,7710,0
|
|
20250115,170100,181403680,7710,7710,7710,7710,0
|
|
20250115,170000,181403680,7710,7710,7710,7710,0
|
|
20250115,165900,181403680,7710,7710,7710,7710,0
|
|
20250115,165800,181403680,7710,7710,7710,7710,0
|
|
20250115,165700,181403680,7710,7710,7710,7710,0
|
|
20250115,165600,181403680,7710,7710,7710,7710,0
|
|
20250115,165500,181403680,7710,7710,7710,7710,0
|
|
20250115,165400,181403680,7710,7710,7710,7710,142
|
|
20250115,165300,181403680,7710,7710,7710,7710,0
|
|
20250115,165200,181403680,7710,7710,7710,7710,0
|
|
20250115,165100,181403680,7710,7710,7710,7710,0
|
|
20250115,165000,181403680,7710,7710,7710,7710,0
|
|
20250115,164900,181403680,7710,7710,7710,7710,0
|
|
20250115,164800,181403680,7710,7710,7710,7710,0
|
|
20250115,164700,181403680,7710,7710,7710,7710,0
|
|
20250115,164600,181403680,7710,7710,7710,7710,0
|
|
20250115,164500,181403680,7710,7710,7710,7710,0
|
|
20250115,164400,181403680,7710,7710,7710,7710,0
|
|
20250115,164300,181403680,7710,7710,7710,7710,0
|
|
20250115,164200,181403680,7710,7710,7710,7710,0
|
|
20250115,164100,181403680,7710,7710,7710,7710,0
|
|
20250115,164000,181403680,7710,7710,7710,7710,0
|
|
20250115,163900,181403680,7710,7710,7710,7710,0
|
|
20250115,163800,181403680,7710,7710,7710,7710,0
|
|
20250115,163700,181403680,7710,7710,7710,7710,0
|
|
20250115,163600,181403680,7710,7710,7710,7710,0
|
|
20250115,163500,181403680,7710,7710,7710,7710,0
|
|
20250115,163400,181403680,7710,7710,7710,7710,0
|
|
20250115,163300,181403680,7710,7710,7710,7710,0
|
|
20250115,163200,181403680,7710,7710,7710,7710,0
|
|
20250115,163100,181403680,7710,7710,7710,7710,0
|
|
20250115,163000,181403680,7710,7710,7710,7710,0
|
|
20250115,162900,181403680,7710,7710,7710,7710,0
|
|
20250115,162800,181403680,7710,7710,7710,7710,0
|
|
20250115,162700,181403680,7710,7710,7710,7710,0
|
|
20250115,162600,181403680,7710,7710,7710,7710,0
|
|
20250115,162500,181403680,7710,7710,7710,7710,0
|
|
20250115,162400,181403680,7710,7710,7710,7710,142
|
|
20250115,162300,181403680,7710,7710,7710,7710,0
|
|
20250115,162200,181403680,7710,7710,7710,7710,0
|
|
20250115,162100,181403680,7710,7710,7710,7710,0
|
|
20250115,162000,181403680,7710,7710,7710,7710,0
|
|
20250115,161900,181403680,7710,7710,7710,7710,0
|
|
20250115,161800,181403680,7710,7710,7710,7710,0
|
|
20250115,161700,181403680,7710,7710,7710,7710,0
|
|
20250115,161600,181403680,7710,7710,7710,7710,0
|
|
20250115,161500,181403680,7710,7710,7710,7710,0
|
|
20250115,161400,181403680,7710,7710,7710,7710,0
|
|
20250115,161300,181403680,7710,7710,7710,7710,0
|
|
20250115,161200,181403680,7710,7710,7710,7710,0
|
|
20250115,161100,181403680,7710,7710,7710,7710,0
|
|
20250115,161000,181403680,7710,7710,7710,7710,0
|
|
20250115,160900,181403680,7710,7710,7710,7710,0
|
|
20250115,160800,181403680,7710,7710,7710,7710,0
|
|
20250115,160700,181403680,7710,7710,7710,7710,0
|
|
20250115,160600,181403680,7710,7710,7710,7710,0
|
|
20250115,160500,181403680,7710,7710,7710,7710,0
|
|
20250115,160400,181403680,7710,7710,7710,7710,0
|
|
20250115,160300,181403680,7710,7710,7710,7710,0
|
|
20250115,160200,181403680,7710,7710,7710,7710,0
|
|
20250115,160100,181403680,7710,7710,7710,7710,0
|
|
20250115,160000,181403680,7710,7710,7710,7710,0
|
|
20250115,155900,181403680,7710,7710,7710,7710,0
|
|
20250115,155800,181403680,7710,7710,7710,7710,0
|
|
20250115,155700,181403680,7710,7710,7710,7710,0
|
|
20250115,155600,181403680,7710,7710,7710,7710,0
|
|
20250115,155500,181403680,7710,7710,7710,7710,0
|
|
20250115,155400,181403680,7710,7710,7710,7710,142
|
|
20250115,155300,181403680,7710,7710,7710,7710,0
|
|
20250115,155200,181403680,7710,7710,7710,7710,0
|
|
20250115,155100,181403680,7710,7710,7710,7710,0
|
|
20250115,155000,181403680,7710,7710,7710,7710,0
|
|
20250115,154900,181403680,7710,7710,7710,7710,0
|
|
20250115,154800,181403680,7710,7710,7710,7710,0
|
|
20250115,154700,181403680,7710,7710,7710,7710,0
|
|
20250115,154600,181403680,7710,7710,7710,7710,0
|
|
20250115,154500,181403680,7710,7710,7710,7710,0
|
|
20250115,154400,181403680,7710,7710,7710,7710,0
|
|
20250115,154300,181403680,7710,7710,7710,7710,0
|
|
20250115,154200,181403680,7710,7710,7710,7710,0
|
|
20250115,154100,181403680,7710,7710,7710,7710,0
|
|
20250115,154000,181403680,7710,7710,7710,7710,0
|
|
20250115,153900,181403680,7710,7710,7710,7710,0
|
|
20250115,153800,181403680,7710,7710,7710,7710,0
|
|
20250115,153700,181403680,7710,7710,7710,7710,0
|
|
20250115,153600,181403680,7710,7710,7710,7710,0
|
|
20250115,153500,181403680,7710,7710,7710,7710,0
|
|
20250115,153400,181403680,7710,7710,7710,7710,0
|
|
20250115,153300,181403680,7710,7710,7710,7710,0
|
|
20250115,153200,181403680,7710,7710,7710,7710,0
|
|
20250115,153100,181403680,7710,7710,7710,7710,0
|
|
20250115,153000,181403680,7710,7710,7710,7710,142
|
|
20250115,152900,180308860,7740,7740,7740,7740,0
|
|
20250115,152800,180308860,7740,7740,7740,7740,0
|
|
20250115,152700,180308860,7740,7740,7740,7740,0
|
|
20250115,152600,180308860,7740,7740,7740,7740,0
|
|
20250115,152500,180308860,7740,7740,7740,7740,0
|
|
20250115,152400,180308860,7740,7740,7740,7740,0
|
|
20250115,152300,180308860,7740,7740,7740,7740,0
|
|
20250115,152200,180308860,7740,7740,7740,7740,0
|
|
20250115,152100,180308860,7740,7740,7740,7740,0
|
|
20250115,152000,180308860,7740,7740,7740,7740,0
|
|
20250115,151900,180308860,7740,7740,7740,7740,0
|
|
20250115,151800,180308860,7740,7730,7740,7730,823
|
|
20250115,151700,173944600,7630,7630,7630,7630,0
|
|
20250115,151600,173944600,7630,7630,7630,7630,200
|
|
20250115,151500,172418600,7600,7600,7600,7600,839
|
|
20250115,151400,166042200,7600,7600,7600,7600,1
|
|
20250115,151300,166034600,7750,7750,7750,7750,0
|
|
20250115,151200,166034600,7750,7740,7750,7740,500
|
|
20250115,151100,162163110,7740,7560,7740,7560,510
|
|
20250115,151000,158241790,7610,7610,7610,7610,0
|
|
20250115,150900,158241790,7610,7610,7610,7610,0
|
|
20250115,150800,158241790,7610,7610,7610,7610,25
|
|
20250115,150700,158051540,7610,7570,7610,7570,105
|
|
20250115,150600,157256650,7570,7570,7570,7570,0
|
|
20250115,150500,157256650,7570,7570,7570,7570,0
|
|
20250115,150400,157256650,7570,7570,7570,7570,0
|
|
20250115,150300,157256650,7570,7570,7570,7570,0
|
|
20250115,150200,157256650,7570,7570,7570,7570,24
|
|
20250115,150100,157074970,7690,7690,7690,7690,0
|
|
20250115,150000,157074970,7690,7690,7690,7690,0
|
|
20250115,145900,157074970,7690,7620,7690,7540,71
|
|
20250115,145800,156536960,7730,7730,7730,7730,0
|
|
20250115,145700,156536960,7730,7730,7730,7730,0
|
|
20250115,145600,156536960,7730,7730,7730,7730,0
|
|
20250115,145500,156536960,7730,7730,7730,7730,0
|
|
20250115,145400,156536960,7730,7730,7730,7730,0
|
|
20250115,145300,156536960,7730,7730,7730,7730,0
|
|
20250115,145200,156536960,7730,7730,7730,7730,0
|
|
20250115,145100,156536960,7730,7730,7730,7730,0
|
|
20250115,145000,156536960,7730,7720,7730,7720,209
|
|
20250115,144900,154922810,7620,7620,7620,7620,0
|
|
20250115,144800,154922810,7620,7620,7620,7620,0
|
|
20250115,144700,154922810,7620,7620,7700,7620,279
|
|
20250115,144600,152790590,7720,7720,7720,7720,22
|
|
20250115,144500,152620750,7710,7710,7710,7710,0
|
|
20250115,144400,152620750,7710,7670,7710,7670,130
|
|
20250115,144300,151618650,7710,7710,7710,7710,111
|
|
20250115,144200,150762840,7700,7620,7700,7620,272
|
|
20250115,144100,148671650,7620,7700,7700,7440,5482
|
|
20250115,144000,107406210,7700,7690,7700,7690,153
|
|
20250115,143900,106228370,7680,7670,7680,7670,320
|
|
20250115,143800,103770990,7680,7680,7680,7680,88
|
|
20250115,143700,103095150,7600,7630,7630,7600,1242
|
|
20250115,143600,93648510,7600,7600,7600,7600,0
|
|
20250115,143500,93648510,7600,7600,7600,7600,122
|
|
20250115,143400,92721310,7750,7750,7750,7750,0
|
|
20250115,143300,92721310,7750,7750,7750,7750,0
|
|
20250115,143200,92721310,7750,7750,7750,7750,0
|
|
20250115,143100,92721310,7750,7660,7750,7660,10
|
|
20250115,143000,92644260,7770,7770,7770,7770,0
|
|
20250115,142900,92644260,7770,7650,7770,7650,2
|
|
20250115,142800,92628840,7780,7550,7780,7550,1157
|
|
20250115,142700,83735630,7540,7530,7540,7530,135
|
|
20250115,142600,82718820,7530,7530,7530,7530,0
|
|
20250115,142500,82718820,7530,7530,7530,7530,0
|
|
20250115,142400,82718820,7530,7530,7530,7530,1
|
|
20250115,142300,82711290,7490,7490,7490,7490,0
|
|
20250115,142200,82711290,7490,7490,7490,7490,0
|
|
20250115,142100,82711290,7490,7490,7490,7490,0
|
|
20250115,142000,82711290,7490,7490,7490,7490,0
|
|
20250115,141900,82711290,7490,7490,7490,7490,0
|
|
20250115,141800,82711290,7490,7490,7490,7490,0
|
|
20250115,141700,82711290,7490,7490,7490,7490,0
|
|
20250115,141600,82711290,7490,7490,7490,7490,24
|
|
20250115,141500,82531530,7520,7520,7520,7520,0
|
|
20250115,141400,82531530,7520,7520,7520,7520,0
|
|
20250115,141300,82531530,7520,7520,7520,7520,0
|
|
20250115,141200,82531530,7520,7520,7520,7520,0
|
|
20250115,141100,82531530,7520,7520,7520,7520,0
|
|
20250115,141000,82531530,7520,7520,7520,7520,0
|
|
20250115,140900,82531530,7520,7520,7520,7520,0
|
|
20250115,140800,82531530,7520,7520,7520,7520,5
|
|
20250115,140700,82493930,7520,7520,7520,7520,0
|
|
20250115,140600,82493930,7520,7520,7520,7520,0
|
|
20250115,140500,82493930,7520,7520,7520,7520,0
|
|
20250115,140400,82493930,7520,7520,7520,7520,0
|
|
20250115,140300,82493930,7520,7520,7520,7520,0
|
|
20250115,140200,82493930,7520,7520,7520,7520,0
|
|
20250115,140100,82493930,7520,7520,7520,7520,0
|
|
20250115,140000,82493930,7520,7520,7520,7520,0
|
|
20250115,135900,82493930,7520,7520,7520,7520,0
|
|
20250115,135800,82493930,7520,7520,7520,7520,160
|
|
20250115,135700,81290730,7500,7500,7500,7500,200
|
|
20250115,135600,79790730,7520,7520,7520,7520,200
|
|
20250115,135500,78286730,7530,7530,7530,7530,0
|
|
20250115,135400,78286730,7530,7530,7530,7530,0
|
|
20250115,135300,78286730,7530,7530,7530,7530,0
|
|
20250115,135200,78286730,7530,7530,7530,7530,0
|
|
20250115,135100,78286730,7530,7530,7530,7530,0
|
|
20250115,135000,78286730,7530,7530,7530,7530,0
|
|
20250115,134900,78286730,7530,7530,7530,7530,0
|
|
20250115,134800,78286730,7530,7530,7530,7530,0
|
|
20250115,134700,78286730,7530,7530,7530,7530,0
|
|
20250115,134600,78286730,7530,7530,7530,7530,0
|
|
20250115,134500,78286730,7530,7530,7530,7530,0
|
|
20250115,134400,78286730,7530,7530,7530,7530,0
|
|
20250115,134300,78286730,7530,7530,7530,7530,0
|
|
20250115,134200,78286730,7530,7530,7530,7530,0
|
|
20250115,134100,78286730,7530,7530,7530,7530,0
|
|
20250115,134000,78286730,7530,7530,7530,7530,0
|
|
20250115,133900,78286730,7530,7530,7530,7530,0
|
|
20250115,133800,78286730,7530,7530,7530,7530,0
|
|
20250115,133700,78286730,7530,7530,7530,7530,0
|
|
20250115,133600,78286730,7530,7530,7530,7530,0
|
|
20250115,133500,78286730,7530,7530,7530,7530,0
|
|
20250115,133400,78286730,7530,7530,7530,7530,0
|
|
20250115,133300,78286730,7530,7530,7530,7530,0
|
|
20250115,133200,78286730,7530,7530,7530,7530,0
|
|
20250115,133100,78286730,7530,7530,7530,7530,0
|
|
20250115,133000,78286730,7530,7530,7530,7530,0
|
|
20250115,132900,78286730,7530,7530,7530,7530,0
|
|
20250115,132800,78286730,7530,7530,7530,7530,3
|
|
20250115,132700,78264140,7530,7530,7530,7530,0
|
|
20250115,132600,78264140,7530,7530,7530,7530,1
|
|
20250115,132500,78256610,7530,7530,7530,7530,0
|
|
20250115,132400,78256610,7530,7530,7530,7530,0
|
|
20250115,132300,78256610,7530,7530,7530,7530,0
|
|
20250115,132200,78256610,7530,7530,7530,7530,0
|
|
20250115,132100,78256610,7530,7530,7530,7530,0
|
|
20250115,132000,78256610,7530,7530,7530,7530,0
|
|
20250115,131900,78256610,7530,7530,7530,7530,0
|
|
20250115,131800,78256610,7530,7530,7530,7530,5
|
|
20250115,131700,78218960,7500,7500,7500,7500,0
|
|
20250115,131600,78218960,7500,7500,7500,7500,0
|
|
20250115,131500,78218960,7500,7520,7520,7500,3
|
|
20250115,131400,78196430,7530,7530,7530,7530,0
|
|
20250115,131300,78196430,7530,7530,7530,7530,0
|
|
20250115,131200,78196430,7530,7530,7530,7530,0
|
|
20250115,131100,78196430,7530,7530,7530,7530,0
|
|
20250115,131000,78196430,7530,7530,7530,7530,0
|
|
20250115,130900,78196430,7530,7530,7530,7530,0
|
|
20250115,130800,78196430,7530,7530,7530,7530,0
|
|
20250115,130700,78196430,7530,7530,7530,7530,0
|
|
20250115,130600,78196430,7530,7530,7530,7530,0
|
|
20250115,130500,78196430,7530,7530,7530,7530,0
|
|
20250115,130400,78196430,7530,7530,7530,7530,0
|
|
20250115,130300,78196430,7530,7530,7530,7530,0
|
|
20250115,130200,78196430,7530,7530,7530,7530,0
|
|
20250115,130100,78196430,7530,7530,7530,7530,0
|
|
20250115,130000,78196430,7530,7530,7530,7530,0
|
|
20250115,125900,78196430,7530,7530,7530,7530,0
|
|
20250115,125800,78196430,7530,7530,7530,7530,0
|
|
20250115,125700,78196430,7530,7530,7530,7530,0
|
|
20250115,125600,78196430,7530,7530,7530,7530,0
|
|
20250115,125500,78196430,7530,7530,7530,7530,0
|
|
20250115,125400,78196430,7530,7530,7530,7530,0
|
|
20250115,125300,78196430,7530,7530,7530,7530,0
|
|
20250115,125200,78196430,7530,7530,7530,7530,0
|
|
20250115,125100,78196430,7530,7530,7530,7530,0
|
|
20250115,125000,78196430,7530,7530,7530,7530,0
|
|
20250115,124900,78196430,7530,7530,7530,7530,0
|
|
20250115,124800,78196430,7530,7530,7530,7530,0
|
|
20250115,124700,78196430,7530,7530,7530,7530,0
|
|
20250115,124600,78196430,7530,7530,7530,7530,0
|
|
20250115,124500,78196430,7530,7530,7530,7530,0
|
|
20250115,124400,78196430,7530,7530,7530,7530,0
|
|
20250115,124300,78196430,7530,7530,7530,7530,1
|
|
20250115,124200,78188900,7480,7490,7490,7480,27
|
|
20250115,124100,77986930,7500,7500,7500,7500,0
|
|
20250115,124000,77986930,7500,7500,7500,7500,0
|
|
20250115,123900,77986930,7500,7500,7500,7500,1
|
|
20250115,123800,77979430,7500,7500,7500,7500,8
|
|
20250115,123700,77919430,7500,7500,7500,7500,0
|
|
20250115,123600,77919430,7500,7500,7500,7500,30
|
|
20250115,123500,77694430,7500,7500,7500,7500,1
|
|
20250115,123400,77686930,7450,7450,7450,7450,0
|
|
20250115,123300,77686930,7450,7450,7450,7450,0
|
|
20250115,123200,77686930,7450,7480,7480,7450,1326
|
|
20250115,123100,67801930,7530,7530,7530,7530,0
|
|
20250115,123000,67801930,7530,7530,7530,7530,0
|
|
20250115,122900,67801930,7530,7530,7530,7530,0
|
|
20250115,122800,67801930,7530,7530,7530,7530,0
|
|
20250115,122700,67801930,7530,7530,7530,7530,0
|
|
20250115,122600,67801930,7530,7530,7530,7530,0
|
|
20250115,122500,67801930,7530,7530,7530,7530,0
|
|
20250115,122400,67801930,7530,7530,7530,7530,1
|
|
20250115,122300,67794400,7530,7530,7530,7530,0
|
|
20250115,122200,67794400,7530,7530,7530,7530,0
|
|
20250115,122100,67794400,7530,7530,7530,7530,0
|
|
20250115,122000,67794400,7530,7530,7530,7530,1
|
|
20250115,121900,67786870,7480,7490,7490,7480,800
|
|
20250115,121800,61800360,7530,7530,7530,7530,0
|
|
20250115,121700,61800360,7530,7530,7530,7530,5
|
|
20250115,121600,61762710,7530,7530,7530,7530,0
|
|
20250115,121500,61762710,7530,7530,7530,7530,0
|
|
20250115,121400,61762710,7530,7530,7530,7530,1
|
|
20250115,121300,61755180,7490,7500,7500,7490,142
|
|
20250115,121200,60690210,7550,7550,7550,7550,0
|
|
20250115,121100,60690210,7550,7550,7550,7550,0
|
|
20250115,121000,60690210,7550,7550,7550,7550,0
|
|
20250115,120900,60690210,7550,7550,7550,7550,0
|
|
20250115,120800,60690210,7550,7550,7550,7550,0
|
|
20250115,120700,60690210,7550,7550,7550,7550,0
|
|
20250115,120600,60690210,7550,7550,7550,7550,0
|
|
20250115,120500,60690210,7550,7550,7550,7550,0
|
|
20250115,120400,60690210,7550,7550,7550,7550,0
|
|
20250115,120300,60690210,7550,7550,7550,7550,0
|
|
20250115,120200,60690210,7550,7550,7550,7550,0
|
|
20250115,120100,60690210,7550,7550,7550,7550,1
|
|
20250115,120000,60682660,7500,7530,7530,7500,2000
|
|
20250115,115900,45638680,7530,7540,7540,7530,34
|
|
20250115,115800,45382480,7590,7590,7590,7590,0
|
|
20250115,115700,45382480,7590,7590,7590,7590,0
|
|
20250115,115600,45382480,7590,7590,7590,7590,0
|
|
20250115,115500,45382480,7590,7590,7590,7590,0
|
|
20250115,115400,45382480,7590,7590,7590,7590,0
|
|
20250115,115300,45382480,7590,7590,7590,7590,0
|
|
20250115,115200,45382480,7590,7590,7590,7590,0
|
|
20250115,115100,45382480,7590,7590,7590,7590,0
|
|
20250115,115000,45382480,7590,7590,7590,7590,0
|
|
20250115,114900,45382480,7590,7590,7590,7590,0
|
|
20250115,114800,45382480,7590,7590,7590,7590,0
|
|
20250115,114700,45382480,7590,7590,7590,7590,0
|
|
20250115,114600,45382480,7590,7590,7590,7590,0
|
|
20250115,114500,45382480,7590,7590,7590,7590,0
|
|
20250115,114400,45382480,7590,7590,7590,7590,0
|
|
20250115,114300,45382480,7590,7590,7590,7590,0
|
|
20250115,114200,45382480,7590,7590,7590,7590,0
|
|
20250115,114100,45382480,7590,7590,7590,7590,0
|
|
20250115,114000,45382480,7590,7590,7590,7590,0
|
|
20250115,113900,45382480,7590,7590,7590,7590,0
|
|
20250115,113800,45382480,7590,7590,7590,7590,0
|
|
20250115,113700,45382480,7590,7590,7590,7590,0
|
|
20250115,113600,45382480,7590,7590,7590,7590,0
|
|
20250115,113500,45382480,7590,7590,7590,7590,0
|
|
20250115,113400,45382480,7590,7590,7590,7590,0
|
|
20250115,113300,45382480,7590,7590,7590,7590,0
|
|
20250115,113200,45382480,7590,7590,7590,7590,0
|
|
20250115,113100,45382480,7590,7590,7590,7590,0
|
|
20250115,113000,45382480,7590,7590,7590,7590,0
|
|
20250115,112900,45382480,7590,7590,7590,7590,0
|
|
20250115,112800,45382480,7590,7590,7590,7590,0
|
|
20250115,112700,45382480,7590,7590,7590,7590,1
|
|
20250115,112600,45374890,7540,7540,7540,7540,0
|
|
20250115,112500,45374890,7540,7540,7540,7540,1
|
|
20250115,112400,45367350,7590,7590,7590,7590,0
|
|
20250115,112300,45367350,7590,7590,7590,7590,0
|
|
20250115,112200,45367350,7590,7590,7590,7590,0
|
|
20250115,112100,45367350,7590,7590,7590,7590,0
|
|
20250115,112000,45367350,7590,7590,7590,7590,0
|
|
20250115,111900,45367350,7590,7590,7590,7590,1
|
|
20250115,111800,45359760,7540,7540,7540,7540,0
|
|
20250115,111700,45359760,7540,7540,7540,7540,0
|
|
20250115,111600,45359760,7540,7540,7540,7540,1
|
|
20250115,111500,45352220,7590,7590,7590,7590,0
|
|
20250115,111400,45352220,7590,7590,7590,7590,0
|
|
20250115,111300,45352220,7590,7590,7590,7590,0
|
|
20250115,111200,45352220,7590,7590,7590,7590,0
|
|
20250115,111100,45352220,7590,7590,7590,7590,0
|
|
20250115,111000,45352220,7590,7590,7590,7590,1
|
|
20250115,110900,45344630,7540,7540,7540,7540,27
|
|
20250115,110800,45141050,7600,7600,7600,7600,0
|
|
20250115,110700,45141050,7600,7600,7600,7600,0
|
|
20250115,110600,45141050,7600,7600,7600,7600,0
|
|
20250115,110500,45141050,7600,7600,7600,7600,1
|
|
20250115,110400,45133450,7540,7560,7560,7530,187
|
|
20250115,110300,43723700,7610,7610,7610,7610,0
|
|
20250115,110200,43723700,7610,7610,7610,7610,0
|
|
20250115,110100,43723700,7610,7610,7610,7610,0
|
|
20250115,110000,43723700,7610,7610,7610,7610,0
|
|
20250115,105900,43723700,7610,7610,7610,7610,0
|
|
20250115,105800,43723700,7610,7610,7610,7610,0
|
|
20250115,105700,43723700,7610,7610,7610,7610,0
|
|
20250115,105600,43723700,7610,7610,7610,7610,0
|
|
20250115,105500,43723700,7610,7610,7610,7610,1
|
|
20250115,105400,43716090,7610,7580,7610,7580,3
|
|
20250115,105300,43693310,7580,7580,7580,7580,0
|
|
20250115,105200,43693310,7580,7580,7580,7580,0
|
|
20250115,105100,43693310,7580,7580,7580,7580,59
|
|
20250115,105000,43246090,7580,7580,7580,7580,0
|
|
20250115,104900,43246090,7580,7580,7580,7580,1
|
|
20250115,104800,43238510,7580,7580,7580,7580,0
|
|
20250115,104700,43238510,7580,7580,7580,7580,0
|
|
20250115,104600,43238510,7580,7580,7580,7580,0
|
|
20250115,104500,43238510,7580,7580,7580,7580,0
|
|
20250115,104400,43238510,7580,7580,7580,7580,0
|
|
20250115,104300,43238510,7580,7580,7580,7580,10
|
|
20250115,104200,43162710,7590,7590,7590,7590,0
|
|
20250115,104100,43162710,7590,7590,7590,7590,32
|
|
20250115,104000,42919830,7590,7590,7590,7590,0
|
|
20250115,103900,42919830,7590,7590,7590,7590,0
|
|
20250115,103800,42919830,7590,7530,7590,7530,34
|
|
20250115,103700,42663750,7590,7540,7590,7540,51
|
|
20250115,103600,42279160,7600,7540,7600,7540,51
|
|
20250115,103500,41894560,7600,7590,7600,7590,130
|
|
20250115,103400,40907690,7600,7600,7600,7600,0
|
|
20250115,103300,40907690,7600,7540,7600,7540,12
|
|
20250115,103200,40817150,7600,7600,7600,7600,0
|
|
20250115,103100,40817150,7600,7600,7600,7600,0
|
|
20250115,103000,40817150,7600,7600,7600,7600,0
|
|
20250115,102900,40817150,7600,7600,7600,7600,0
|
|
20250115,102800,40817150,7600,7550,7600,7540,101
|
|
20250115,102700,40055410,7610,7610,7610,7610,0
|
|
20250115,102600,40055410,7610,7610,7610,7610,0
|
|
20250115,102500,40055410,7610,7610,7610,7610,0
|
|
20250115,102400,40055410,7610,7610,7610,7610,0
|
|
20250115,102300,40055410,7610,7610,7610,7610,51
|
|
20250115,102200,39667300,7600,7600,7600,7600,66
|
|
20250115,102100,39165700,7610,7610,7610,7610,0
|
|
20250115,102000,39165700,7610,7610,7610,7610,0
|
|
20250115,101900,39165700,7610,7610,7610,7610,0
|
|
20250115,101800,39165700,7610,7610,7610,7610,0
|
|
20250115,101700,39165700,7610,7610,7610,7610,0
|
|
20250115,101600,39165700,7610,7610,7610,7610,0
|
|
20250115,101500,39165700,7610,7610,7610,7610,0
|
|
20250115,101400,39165700,7610,7610,7610,7610,0
|
|
20250115,101300,39165700,7610,7610,7610,7610,10
|
|
20250115,101200,39089600,7610,7600,7610,7600,3
|
|
20250115,101100,39066780,7600,7600,7600,7600,1
|
|
20250115,101000,39059180,7620,7620,7620,7620,0
|
|
20250115,100900,39059180,7620,7620,7620,7620,0
|
|
20250115,100800,39059180,7620,7620,7620,7620,0
|
|
20250115,100700,39059180,7620,7620,7620,7620,0
|
|
20250115,100600,39059180,7620,7620,7620,7620,0
|
|
20250115,100500,39059180,7620,7620,7620,7620,0
|
|
20250115,100400,39059180,7620,7620,7620,7620,0
|
|
20250115,100300,39059180,7620,7620,7620,7620,0
|
|
20250115,100200,39059180,7620,7620,7620,7620,0
|
|
20250115,100100,39059180,7620,7620,7620,7620,0
|
|
20250115,100000,39059180,7620,7620,7620,7620,0
|
|
20250115,095900,39059180,7620,7620,7620,7620,1
|
|
20250115,095800,39051560,7520,7560,7620,7520,521
|
|
20250115,095700,35124320,7630,7630,7630,7630,0
|
|
20250115,095600,35124320,7630,7630,7630,7630,0
|
|
20250115,095500,35124320,7630,7630,7630,7630,0
|
|
20250115,095400,35124320,7630,7630,7630,7630,0
|
|
20250115,095300,35124320,7630,7630,7630,7630,0
|
|
20250115,095200,35124320,7630,7630,7630,7630,0
|
|
20250115,095100,35124320,7630,7630,7630,7630,0
|
|
20250115,095000,35124320,7630,7630,7630,7630,0
|
|
20250115,094900,35124320,7630,7630,7630,7630,0
|
|
20250115,094800,35124320,7630,7630,7630,7630,0
|
|
20250115,094700,35124320,7630,7630,7630,7630,0
|
|
20250115,094600,35124320,7630,7630,7630,7630,0
|
|
20250115,094500,35124320,7630,7630,7630,7630,2
|
|
20250115,094400,35109060,7630,7630,7630,7630,1
|
|
20250115,094300,35101430,7630,7630,7630,7630,5
|
|
20250115,094200,35063280,7630,7550,7630,7550,12
|
|
20250115,094100,34972530,7620,7620,7620,7620,120
|
|
20250115,094000,34058130,7620,7620,7620,7620,0
|
|
20250115,093900,34058130,7620,7620,7620,7620,0
|
|
20250115,093800,34058130,7620,7620,7620,7620,0
|
|
20250115,093700,34058130,7620,7620,7620,7620,0
|
|
20250115,093600,34058130,7620,7620,7620,7620,0
|
|
20250115,093500,34058130,7620,7610,7620,7610,30
|
|
20250115,093400,33829540,7630,7630,7630,7630,0
|
|
20250115,093300,33829540,7630,7630,7630,7630,0
|
|
20250115,093200,33829540,7630,7630,7630,7630,0
|
|
20250115,093100,33829540,7630,7530,7650,7520,203
|
|
20250115,093000,32302190,7650,7650,7650,7650,0
|
|
20250115,092900,32302190,7650,7650,7650,7650,0
|
|
20250115,092800,32302190,7650,7650,7650,7650,0
|
|
20250115,092700,32302190,7650,7530,7650,7530,101
|
|
20250115,092600,31541540,7650,7650,7650,7650,0
|
|
20250115,092500,31541540,7650,7650,7650,7650,0
|
|
20250115,092400,31541540,7650,7590,7650,7590,181
|
|
20250115,092300,30167510,7590,7590,7590,7590,1
|
|
20250115,092200,30159920,7520,7520,7520,7520,11
|
|
20250115,092100,30077200,7590,7590,7590,7590,101
|
|
20250115,092000,29310610,7590,7590,7590,7590,1
|
|
20250115,091900,29303020,7600,7600,7600,7600,0
|
|
20250115,091800,29303020,7600,7600,7600,7600,0
|
|
20250115,091700,29303020,7600,7600,7600,7600,0
|
|
20250115,091600,29303020,7600,7600,7600,7600,0
|
|
20250115,091500,29303020,7600,7600,7600,7600,100
|
|
20250115,091400,28543020,7600,7640,7640,7600,710
|
|
20250115,091300,23125920,7640,7640,7640,7640,3
|
|
20250115,091200,23103000,7650,7650,7650,7650,4
|
|
20250115,091100,23072400,7650,7650,7650,7650,372
|
|
20250115,091000,20226600,7650,7650,7650,7650,627
|
|
20250115,090900,15430050,7650,7670,7670,7650,16
|
|
20250115,090800,15307350,7690,7690,7690,7690,0
|
|
20250115,090700,15307350,7690,7660,7690,7660,6
|
|
20250115,090600,15261320,7650,7660,7660,7650,254
|
|
20250115,090500,13316920,7790,7790,7790,7790,0
|
|
20250115,090400,13316920,7790,7790,7790,7790,1
|
|
20250115,090300,13309130,7800,7780,7800,7780,100
|
|
20250115,090200,12529990,7800,7800,7800,7800,0
|
|
20250115,090100,12529990,7800,7800,7800,7800,500
|
|
20250115,090000,8629990,7800,7630,7800,7630,1128
|