695 lines
33 KiB
CSV
695 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,203200,744923670,8080,8080,8080,8080,872
|
|
20250115,203100,744923670,8080,8080,8080,8080,0
|
|
20250115,203000,744923670,8080,8080,8080,8080,0
|
|
20250115,202900,744923670,8080,8080,8080,8080,0
|
|
20250115,202800,744923670,8080,8080,8080,8080,0
|
|
20250115,202700,744923670,8080,8080,8080,8080,0
|
|
20250115,202600,744923670,8080,8080,8080,8080,0
|
|
20250115,202500,744923670,8080,8080,8080,8080,0
|
|
20250115,202400,744923670,8080,8080,8080,8080,0
|
|
20250115,202300,744923670,8080,8080,8080,8080,0
|
|
20250115,202200,744923670,8080,8080,8080,8080,0
|
|
20250115,202100,744923670,8080,8080,8080,8080,0
|
|
20250115,202000,744923670,8080,8080,8080,8080,0
|
|
20250115,201900,744923670,8080,8080,8080,8080,0
|
|
20250115,201800,744923670,8080,8080,8080,8080,0
|
|
20250115,201700,744923670,8080,8080,8080,8080,0
|
|
20250115,201600,744923670,8080,8080,8080,8080,0
|
|
20250115,201500,744923670,8080,8080,8080,8080,0
|
|
20250115,201400,744923670,8080,8080,8080,8080,0
|
|
20250115,201300,744923670,8080,8080,8080,8080,0
|
|
20250115,201200,744923670,8080,8080,8080,8080,0
|
|
20250115,201100,744923670,8080,8080,8080,8080,0
|
|
20250115,201000,744923670,8080,8080,8080,8080,0
|
|
20250115,200900,744923670,8080,8080,8080,8080,0
|
|
20250115,200800,744923670,8080,8080,8080,8080,0
|
|
20250115,200700,744923670,8080,8080,8080,8080,0
|
|
20250115,200600,744923670,8080,8080,8080,8080,0
|
|
20250115,200500,744923670,8080,8080,8080,8080,0
|
|
20250115,200400,744923670,8080,8080,8080,8080,0
|
|
20250115,200300,744923670,8080,8080,8080,8080,0
|
|
20250115,200200,744923670,8080,8080,8080,8080,872
|
|
20250115,200100,744923670,8080,8080,8080,8080,0
|
|
20250115,200000,744923670,8080,8080,8080,8080,0
|
|
20250115,195900,744923670,8080,8080,8080,8080,0
|
|
20250115,195800,744923670,8080,8080,8080,8080,0
|
|
20250115,195700,744923670,8080,8080,8080,8080,0
|
|
20250115,195600,744923670,8080,8080,8080,8080,0
|
|
20250115,195500,744923670,8080,8080,8080,8080,0
|
|
20250115,195400,744923670,8080,8080,8080,8080,0
|
|
20250115,195300,744923670,8080,8080,8080,8080,0
|
|
20250115,195200,744923670,8080,8080,8080,8080,0
|
|
20250115,195100,744923670,8080,8080,8080,8080,0
|
|
20250115,195000,744923670,8080,8080,8080,8080,0
|
|
20250115,194900,744923670,8080,8080,8080,8080,0
|
|
20250115,194800,744923670,8080,8080,8080,8080,0
|
|
20250115,194700,744923670,8080,8080,8080,8080,0
|
|
20250115,194600,744923670,8080,8080,8080,8080,0
|
|
20250115,194500,744923670,8080,8080,8080,8080,0
|
|
20250115,194400,744923670,8080,8080,8080,8080,0
|
|
20250115,194300,744923670,8080,8080,8080,8080,0
|
|
20250115,194200,744923670,8080,8080,8080,8080,0
|
|
20250115,194100,744923670,8080,8080,8080,8080,0
|
|
20250115,194000,744923670,8080,8080,8080,8080,0
|
|
20250115,193900,744923670,8080,8080,8080,8080,0
|
|
20250115,193800,744923670,8080,8080,8080,8080,0
|
|
20250115,193700,744923670,8080,8080,8080,8080,0
|
|
20250115,193600,744923670,8080,8080,8080,8080,0
|
|
20250115,193500,744923670,8080,8080,8080,8080,0
|
|
20250115,193400,744923670,8080,8080,8080,8080,0
|
|
20250115,193300,744923670,8080,8080,8080,8080,0
|
|
20250115,193200,744923670,8080,8080,8080,8080,872
|
|
20250115,193100,744923670,8080,8080,8080,8080,0
|
|
20250115,193000,744923670,8080,8080,8080,8080,0
|
|
20250115,192900,744923670,8080,8080,8080,8080,0
|
|
20250115,192800,744923670,8080,8080,8080,8080,0
|
|
20250115,192700,744923670,8080,8080,8080,8080,0
|
|
20250115,192600,744923670,8080,8080,8080,8080,0
|
|
20250115,192500,744923670,8080,8080,8080,8080,0
|
|
20250115,192400,744923670,8080,8080,8080,8080,0
|
|
20250115,192300,744923670,8080,8080,8080,8080,0
|
|
20250115,192200,744923670,8080,8080,8080,8080,0
|
|
20250115,192100,744923670,8080,8080,8080,8080,0
|
|
20250115,192000,744923670,8080,8080,8080,8080,0
|
|
20250115,191900,744923670,8080,8080,8080,8080,0
|
|
20250115,191800,744923670,8080,8080,8080,8080,0
|
|
20250115,191700,744923670,8080,8080,8080,8080,0
|
|
20250115,191600,744923670,8080,8080,8080,8080,0
|
|
20250115,191500,744923670,8080,8080,8080,8080,0
|
|
20250115,191400,744923670,8080,8080,8080,8080,0
|
|
20250115,191300,744923670,8080,8080,8080,8080,0
|
|
20250115,191200,744923670,8080,8080,8080,8080,0
|
|
20250115,191100,744923670,8080,8080,8080,8080,0
|
|
20250115,191000,744923670,8080,8080,8080,8080,0
|
|
20250115,190900,744923670,8080,8080,8080,8080,0
|
|
20250115,190800,744923670,8080,8080,8080,8080,0
|
|
20250115,190700,744923670,8080,8080,8080,8080,0
|
|
20250115,190600,744923670,8080,8080,8080,8080,0
|
|
20250115,190500,744923670,8080,8080,8080,8080,0
|
|
20250115,190400,744923670,8080,8080,8080,8080,0
|
|
20250115,190300,744923670,8080,8080,8080,8080,0
|
|
20250115,190200,744923670,8080,8080,8080,8080,872
|
|
20250115,190100,744923670,8080,8080,8080,8080,0
|
|
20250115,190000,744923670,8080,8080,8080,8080,0
|
|
20250115,185900,744923670,8080,8080,8080,8080,0
|
|
20250115,185800,744923670,8080,8080,8080,8080,0
|
|
20250115,185700,744923670,8080,8080,8080,8080,0
|
|
20250115,185600,744923670,8080,8080,8080,8080,0
|
|
20250115,185500,744923670,8080,8080,8080,8080,0
|
|
20250115,185400,744923670,8080,8080,8080,8080,0
|
|
20250115,185300,744923670,8080,8080,8080,8080,0
|
|
20250115,185200,744923670,8080,8080,8080,8080,0
|
|
20250115,185100,744923670,8080,8080,8080,8080,0
|
|
20250115,185000,744923670,8080,8080,8080,8080,0
|
|
20250115,184900,744923670,8080,8080,8080,8080,0
|
|
20250115,184800,744923670,8080,8080,8080,8080,0
|
|
20250115,184700,744923670,8080,8080,8080,8080,0
|
|
20250115,184600,744923670,8080,8080,8080,8080,0
|
|
20250115,184500,744923670,8080,8080,8080,8080,0
|
|
20250115,184400,744923670,8080,8080,8080,8080,0
|
|
20250115,184300,744923670,8080,8080,8080,8080,0
|
|
20250115,184200,744923670,8080,8080,8080,8080,0
|
|
20250115,184100,744923670,8080,8080,8080,8080,0
|
|
20250115,184000,744923670,8080,8080,8080,8080,0
|
|
20250115,183900,744923670,8080,8080,8080,8080,0
|
|
20250115,183800,744923670,8080,8080,8080,8080,0
|
|
20250115,183700,744923670,8080,8080,8080,8080,0
|
|
20250115,183600,744923670,8080,8080,8080,8080,0
|
|
20250115,183500,744923670,8080,8080,8080,8080,0
|
|
20250115,183400,744923670,8080,8080,8080,8080,0
|
|
20250115,183300,744923670,8080,8080,8080,8080,0
|
|
20250115,183200,744923670,8080,8080,8080,8080,872
|
|
20250115,183100,744923670,8080,8080,8080,8080,0
|
|
20250115,183000,744923670,8080,8080,8080,8080,0
|
|
20250115,182900,744923670,8080,8080,8080,8080,0
|
|
20250115,182800,744923670,8080,8080,8080,8080,0
|
|
20250115,182700,744923670,8080,8080,8080,8080,0
|
|
20250115,182600,744923670,8080,8080,8080,8080,0
|
|
20250115,182500,744923670,8080,8080,8080,8080,0
|
|
20250115,182400,744923670,8080,8080,8080,8080,0
|
|
20250115,182300,744923670,8080,8080,8080,8080,0
|
|
20250115,182200,744923670,8080,8080,8080,8080,0
|
|
20250115,182100,744923670,8080,8080,8080,8080,0
|
|
20250115,182000,744923670,8080,8080,8080,8080,0
|
|
20250115,181900,744923670,8080,8080,8080,8080,0
|
|
20250115,181800,744923670,8080,8080,8080,8080,0
|
|
20250115,181700,744923670,8080,8080,8080,8080,0
|
|
20250115,181600,744923670,8080,8080,8080,8080,0
|
|
20250115,181500,744923670,8080,8080,8080,8080,0
|
|
20250115,181400,744923670,8080,8080,8080,8080,0
|
|
20250115,181300,744923670,8080,8080,8080,8080,0
|
|
20250115,181200,744923670,8080,8080,8080,8080,0
|
|
20250115,181100,744923670,8080,8080,8080,8080,0
|
|
20250115,181000,744923670,8080,8080,8080,8080,0
|
|
20250115,180900,744923670,8080,8080,8080,8080,0
|
|
20250115,180800,744923670,8080,8080,8080,8080,0
|
|
20250115,180700,744923670,8080,8080,8080,8080,0
|
|
20250115,180600,744923670,8080,8080,8080,8080,0
|
|
20250115,180500,744923670,8080,8080,8080,8080,0
|
|
20250115,180400,744923670,8080,8080,8080,8080,0
|
|
20250115,180300,744923670,8080,8080,8080,8080,0
|
|
20250115,180200,744923670,8080,8080,8080,8080,872
|
|
20250115,180100,744923670,8080,8080,8080,8080,0
|
|
20250115,180000,744923670,8080,8080,8080,8080,0
|
|
20250115,175900,744923670,8080,8080,8080,8080,0
|
|
20250115,175800,744923670,8080,8080,8080,8080,0
|
|
20250115,175700,744923670,8080,8080,8080,8080,0
|
|
20250115,175600,744923670,8080,8080,8080,8080,0
|
|
20250115,175500,744923670,8080,8080,8080,8080,0
|
|
20250115,175400,744923670,8080,8080,8080,8080,0
|
|
20250115,175300,744923670,8080,8080,8080,8080,0
|
|
20250115,175200,744923670,8080,8080,8080,8080,0
|
|
20250115,175100,744923670,8080,8080,8080,8080,0
|
|
20250115,175000,744923670,8080,8080,8080,8080,0
|
|
20250115,174900,744923670,8080,8080,8080,8080,0
|
|
20250115,174800,744923670,8080,8080,8080,8080,0
|
|
20250115,174700,744923670,8080,8080,8080,8080,0
|
|
20250115,174600,744923670,8080,8080,8080,8080,0
|
|
20250115,174500,744923670,8080,8080,8080,8080,0
|
|
20250115,174400,744923670,8080,8080,8080,8080,0
|
|
20250115,174300,744923670,8080,8080,8080,8080,0
|
|
20250115,174200,744923670,8080,8080,8080,8080,0
|
|
20250115,174100,744923670,8080,8080,8080,8080,0
|
|
20250115,174000,744923670,8080,8080,8080,8080,0
|
|
20250115,173900,744923670,8080,8080,8080,8080,0
|
|
20250115,173800,744923670,8080,8080,8080,8080,0
|
|
20250115,173700,744923670,8080,8080,8080,8080,0
|
|
20250115,173600,744923670,8080,8080,8080,8080,0
|
|
20250115,173500,744923670,8080,8080,8080,8080,0
|
|
20250115,173400,744923670,8080,8080,8080,8080,0
|
|
20250115,173300,744923670,8080,8080,8080,8080,0
|
|
20250115,173200,744923670,8080,8080,8080,8080,872
|
|
20250115,173100,744923670,8080,8080,8080,8080,0
|
|
20250115,173000,744923670,8080,8080,8080,8080,0
|
|
20250115,172900,744923670,8080,8080,8080,8080,0
|
|
20250115,172800,744923670,8080,8080,8080,8080,0
|
|
20250115,172700,744923670,8080,8080,8080,8080,0
|
|
20250115,172600,744923670,8080,8080,8080,8080,0
|
|
20250115,172500,744923670,8080,8080,8080,8080,0
|
|
20250115,172400,744923670,8080,8080,8080,8080,0
|
|
20250115,172300,744923670,8080,8080,8080,8080,0
|
|
20250115,172200,744923670,8080,8080,8080,8080,0
|
|
20250115,172100,744923670,8080,8080,8080,8080,0
|
|
20250115,172000,744923670,8080,8080,8080,8080,0
|
|
20250115,171900,744923670,8080,8080,8080,8080,0
|
|
20250115,171800,744923670,8080,8080,8080,8080,0
|
|
20250115,171700,744923670,8080,8080,8080,8080,0
|
|
20250115,171600,744923670,8080,8080,8080,8080,0
|
|
20250115,171500,744923670,8080,8080,8080,8080,0
|
|
20250115,171400,744923670,8080,8080,8080,8080,0
|
|
20250115,171300,744923670,8080,8080,8080,8080,0
|
|
20250115,171200,744923670,8080,8080,8080,8080,0
|
|
20250115,171100,744923670,8080,8080,8080,8080,0
|
|
20250115,171000,744923670,8080,8080,8080,8080,0
|
|
20250115,170900,744923670,8080,8080,8080,8080,0
|
|
20250115,170800,744923670,8080,8080,8080,8080,0
|
|
20250115,170700,744923670,8080,8080,8080,8080,0
|
|
20250115,170600,744923670,8080,8080,8080,8080,0
|
|
20250115,170500,744923670,8080,8080,8080,8080,0
|
|
20250115,170400,744923670,8080,8080,8080,8080,0
|
|
20250115,170300,744923670,8080,8080,8080,8080,0
|
|
20250115,170200,744923670,8080,8080,8080,8080,872
|
|
20250115,170100,744923670,8080,8080,8080,8080,0
|
|
20250115,170000,744923670,8080,8080,8080,8080,0
|
|
20250115,165900,744923670,8080,8080,8080,8080,0
|
|
20250115,165800,744923670,8080,8080,8080,8080,0
|
|
20250115,165700,744923670,8080,8080,8080,8080,0
|
|
20250115,165600,744923670,8080,8080,8080,8080,0
|
|
20250115,165500,744923670,8080,8080,8080,8080,0
|
|
20250115,165400,744923670,8080,8080,8080,8080,0
|
|
20250115,165300,744923670,8080,8080,8080,8080,0
|
|
20250115,165200,744923670,8080,8080,8080,8080,0
|
|
20250115,165100,744923670,8080,8080,8080,8080,0
|
|
20250115,165000,744923670,8080,8080,8080,8080,0
|
|
20250115,164900,744923670,8080,8080,8080,8080,0
|
|
20250115,164800,744923670,8080,8080,8080,8080,0
|
|
20250115,164700,744923670,8080,8080,8080,8080,0
|
|
20250115,164600,744923670,8080,8080,8080,8080,0
|
|
20250115,164500,744923670,8080,8080,8080,8080,0
|
|
20250115,164400,744923670,8080,8080,8080,8080,0
|
|
20250115,164300,744923670,8080,8080,8080,8080,0
|
|
20250115,164200,744923670,8080,8080,8080,8080,0
|
|
20250115,164100,744923670,8080,8080,8080,8080,0
|
|
20250115,164000,744923670,8080,8080,8080,8080,0
|
|
20250115,163900,744923670,8080,8080,8080,8080,0
|
|
20250115,163800,744923670,8080,8080,8080,8080,0
|
|
20250115,163700,744923670,8080,8080,8080,8080,0
|
|
20250115,163600,744923670,8080,8080,8080,8080,0
|
|
20250115,163500,744923670,8080,8080,8080,8080,0
|
|
20250115,163400,744923670,8080,8080,8080,8080,0
|
|
20250115,163300,744923670,8080,8080,8080,8080,0
|
|
20250115,163200,744923670,8080,8080,8080,8080,872
|
|
20250115,163100,744923670,8080,8080,8080,8080,0
|
|
20250115,163000,744923670,8080,8080,8080,8080,0
|
|
20250115,162900,744923670,8080,8080,8080,8080,0
|
|
20250115,162800,744923670,8080,8080,8080,8080,0
|
|
20250115,162700,744923670,8080,8080,8080,8080,0
|
|
20250115,162600,744923670,8080,8080,8080,8080,0
|
|
20250115,162500,744923670,8080,8080,8080,8080,0
|
|
20250115,162400,744923670,8080,8080,8080,8080,0
|
|
20250115,162300,744923670,8080,8080,8080,8080,0
|
|
20250115,162200,744923670,8080,8080,8080,8080,0
|
|
20250115,162100,744923670,8080,8080,8080,8080,0
|
|
20250115,162000,744923670,8080,8080,8080,8080,0
|
|
20250115,161900,744923670,8080,8080,8080,8080,0
|
|
20250115,161800,744923670,8080,8080,8080,8080,0
|
|
20250115,161700,744923670,8080,8080,8080,8080,0
|
|
20250115,161600,744923670,8080,8080,8080,8080,0
|
|
20250115,161500,744923670,8080,8080,8080,8080,0
|
|
20250115,161400,744923670,8080,8080,8080,8080,0
|
|
20250115,161300,744923670,8080,8080,8080,8080,0
|
|
20250115,161200,744923670,8080,8080,8080,8080,0
|
|
20250115,161100,744923670,8080,8080,8080,8080,0
|
|
20250115,161000,744923670,8080,8080,8080,8080,0
|
|
20250115,160900,744923670,8080,8080,8080,8080,0
|
|
20250115,160800,744923670,8080,8080,8080,8080,0
|
|
20250115,160700,744923670,8080,8080,8080,8080,0
|
|
20250115,160600,744923670,8080,8080,8080,8080,0
|
|
20250115,160500,744923670,8080,8080,8080,8080,0
|
|
20250115,160400,744923670,8080,8080,8080,8080,0
|
|
20250115,160300,744923670,8080,8080,8080,8080,0
|
|
20250115,160200,744923670,8080,8080,8080,8080,872
|
|
20250115,160100,744923670,8080,8080,8080,8080,0
|
|
20250115,160000,744923670,8080,8080,8080,8080,0
|
|
20250115,155900,744923670,8080,8080,8080,8080,0
|
|
20250115,155800,744923670,8080,8080,8080,8080,0
|
|
20250115,155700,744923670,8080,8080,8080,8080,0
|
|
20250115,155600,744923670,8080,8080,8080,8080,0
|
|
20250115,155500,744923670,8080,8080,8080,8080,0
|
|
20250115,155400,744923670,8080,8080,8080,8080,0
|
|
20250115,155300,744923670,8080,8080,8080,8080,0
|
|
20250115,155200,744923670,8080,8080,8080,8080,0
|
|
20250115,155100,744923670,8080,8080,8080,8080,0
|
|
20250115,155000,744923670,8080,8080,8080,8080,0
|
|
20250115,154900,744923670,8080,8080,8080,8080,0
|
|
20250115,154800,744923670,8080,8080,8080,8080,0
|
|
20250115,154700,744923670,8080,8080,8080,8080,0
|
|
20250115,154600,744923670,8080,8080,8080,8080,0
|
|
20250115,154500,744923670,8080,8080,8080,8080,0
|
|
20250115,154400,744923670,8080,8080,8080,8080,0
|
|
20250115,154300,744923670,8080,8080,8080,8080,0
|
|
20250115,154200,744923670,8080,8080,8080,8080,0
|
|
20250115,154100,744923670,8080,8080,8080,8080,0
|
|
20250115,154000,744923670,8080,8080,8080,8080,0
|
|
20250115,153900,744923670,8080,8080,8080,8080,0
|
|
20250115,153800,744923670,8080,8080,8080,8080,0
|
|
20250115,153700,744923670,8080,8080,8080,8080,0
|
|
20250115,153600,744923670,8080,8080,8080,8080,0
|
|
20250115,153500,744923670,8080,8080,8080,8080,0
|
|
20250115,153400,744923670,8080,8080,8080,8080,0
|
|
20250115,153300,744923670,8080,8080,8080,8080,0
|
|
20250115,153200,744923670,8080,8080,8080,8080,872
|
|
20250115,153100,744923670,8080,8080,8080,8080,0
|
|
20250115,153000,744923670,8080,8080,8080,8080,872
|
|
20250115,152900,737877910,8110,8110,8110,8110,0
|
|
20250115,152800,737877910,8110,8110,8110,8110,0
|
|
20250115,152700,737877910,8110,8110,8110,8110,0
|
|
20250115,152600,737877910,8110,8110,8110,8110,0
|
|
20250115,152500,737877910,8110,8110,8110,8110,0
|
|
20250115,152400,737877910,8110,8110,8110,8110,0
|
|
20250115,152300,737877910,8110,8110,8110,8110,0
|
|
20250115,152200,737877910,8110,8110,8110,8110,0
|
|
20250115,152100,737877910,8110,8110,8110,8110,0
|
|
20250115,152000,737877910,8110,8110,8110,8110,0
|
|
20250115,151900,737877910,8110,8110,8110,8110,2
|
|
20250115,151800,737861690,8070,8070,8070,8070,13
|
|
20250115,151700,737756780,8120,8090,8120,8060,3002
|
|
20250115,151600,713531390,8120,8080,8120,8080,98
|
|
20250115,151500,712739150,8080,8130,8130,8080,482
|
|
20250115,151400,708844490,8080,8100,8100,8080,2024
|
|
20250115,151300,692481830,8080,8130,8130,8080,2010
|
|
20250115,151200,676223900,8130,8130,8130,8130,5
|
|
20250115,151100,676183250,8130,8120,8130,8120,17
|
|
20250115,151000,676045090,8130,8130,8130,8130,55
|
|
20250115,150900,675597940,8130,8130,8130,8130,15
|
|
20250115,150800,675475990,8130,8130,8130,8130,16
|
|
20250115,150700,675345910,8130,8130,8130,8130,300
|
|
20250115,150600,672906910,8140,8140,8140,8140,1
|
|
20250115,150500,672898770,8130,8120,8140,8120,762
|
|
20250115,150400,666703580,8130,8130,8130,8130,88
|
|
20250115,150300,665988140,8130,8120,8130,8120,79
|
|
20250115,150200,665346440,8100,8100,8100,8100,0
|
|
20250115,150100,665346440,8100,8120,8120,8100,110
|
|
20250115,150000,664453540,8120,8120,8120,8120,3
|
|
20250115,145900,664429180,8120,8120,8120,8120,0
|
|
20250115,145800,664429180,8120,8120,8120,8120,1
|
|
20250115,145700,664421060,8100,8100,8100,8100,0
|
|
20250115,145600,664421060,8100,8100,8100,8100,0
|
|
20250115,145500,664421060,8100,8110,8110,8100,500
|
|
20250115,145400,660370930,8130,8130,8130,8130,10
|
|
20250115,145300,660289630,8130,8130,8130,8130,1
|
|
20250115,145200,660281500,8110,8110,8110,8110,0
|
|
20250115,145100,660281500,8110,8110,8110,8110,2
|
|
20250115,145000,660265280,8110,8110,8110,8110,17
|
|
20250115,144900,660127410,8120,8120,8120,8120,4
|
|
20250115,144800,660094930,8120,8120,8120,8120,25
|
|
20250115,144700,659891930,8100,8100,8100,8100,10
|
|
20250115,144600,659810930,8100,8100,8100,8100,0
|
|
20250115,144500,659810930,8100,8100,8100,8100,2
|
|
20250115,144400,659794730,8100,8100,8100,8100,0
|
|
20250115,144300,659794730,8100,8100,8100,8100,0
|
|
20250115,144200,659794730,8100,8100,8100,8100,1
|
|
20250115,144100,659786630,8100,8100,8100,8100,9
|
|
20250115,144000,659713730,8090,8100,8100,8090,395
|
|
20250115,143900,656514860,8100,8100,8100,8100,0
|
|
20250115,143800,656514860,8100,8110,8120,8100,89
|
|
20250115,143700,655793050,8100,8100,8100,8100,8
|
|
20250115,143600,655728250,8100,8100,8100,8100,27
|
|
20250115,143500,655509550,8100,8100,8100,8100,45
|
|
20250115,143400,655145050,8100,8100,8100,8100,0
|
|
20250115,143300,655145050,8100,8100,8100,8100,0
|
|
20250115,143200,655145050,8100,8100,8100,8100,2
|
|
20250115,143100,655128850,8090,8090,8090,8090,0
|
|
20250115,143000,655128850,8090,8090,8130,8090,83
|
|
20250115,142900,654456180,8130,8130,8130,8130,1
|
|
20250115,142800,654448050,8140,8130,8140,8130,515
|
|
20250115,142700,650256100,8130,8130,8130,8130,10
|
|
20250115,142600,650174800,8130,8130,8130,8130,0
|
|
20250115,142500,650174800,8130,8130,8130,8130,0
|
|
20250115,142400,650174800,8130,8080,8130,8080,82
|
|
20250115,142300,649508240,8090,8090,8090,8090,0
|
|
20250115,142200,649508240,8090,8090,8090,8090,0
|
|
20250115,142100,649508240,8090,8100,8100,8090,1000
|
|
20250115,142000,641415700,8100,8110,8110,8100,1499
|
|
20250115,141900,629272770,8110,8110,8110,8110,0
|
|
20250115,141800,629272770,8110,8110,8110,8110,21
|
|
20250115,141700,629102460,8170,8170,8170,8170,0
|
|
20250115,141600,629102460,8170,8170,8170,8170,0
|
|
20250115,141500,629102460,8170,8170,8170,8170,11
|
|
20250115,141400,629012590,8120,8120,8120,8120,653
|
|
20250115,141300,623710230,8120,8120,8120,8120,0
|
|
20250115,141200,623710230,8120,8120,8120,8120,399
|
|
20250115,141100,620470350,8180,8180,8180,8180,0
|
|
20250115,141000,620470350,8180,8180,8180,8180,2
|
|
20250115,140900,620453990,8120,8120,8120,8120,0
|
|
20250115,140800,620453990,8120,8120,8120,8120,0
|
|
20250115,140700,620453990,8120,8180,8180,8120,704
|
|
20250115,140600,614730830,8180,8180,8180,8180,4
|
|
20250115,140500,614698110,8180,8180,8180,8180,0
|
|
20250115,140400,614698110,8180,8180,8180,8180,0
|
|
20250115,140300,614698110,8180,8190,8190,8180,7
|
|
20250115,140200,614640810,8190,8140,8190,8140,1097
|
|
20250115,140100,605709820,8140,8140,8140,8140,1036
|
|
20250115,140000,597276780,8140,8140,8140,8140,688
|
|
20250115,135900,591676460,8140,8140,8140,8140,736
|
|
20250115,135800,585685420,8140,8140,8140,8140,1047
|
|
20250115,135700,577162840,8140,8140,8140,8140,421
|
|
20250115,135600,573735900,8130,8130,8130,8130,567
|
|
20250115,135500,569126190,8120,8120,8120,8120,30
|
|
20250115,135400,568882590,8130,8130,8130,8130,0
|
|
20250115,135300,568882590,8130,8130,8130,8130,0
|
|
20250115,135200,568882590,8130,8130,8130,8130,0
|
|
20250115,135100,568882590,8130,8130,8130,8130,2
|
|
20250115,135000,568866330,8130,8130,8130,8130,0
|
|
20250115,134900,568866330,8130,8130,8130,8130,0
|
|
20250115,134800,568866330,8130,8130,8130,8130,0
|
|
20250115,134700,568866330,8130,8130,8130,8130,0
|
|
20250115,134600,568866330,8130,8130,8130,8130,20
|
|
20250115,134500,568703730,8130,8130,8130,8130,2
|
|
20250115,134400,568687470,8130,8130,8130,8130,0
|
|
20250115,134300,568687470,8130,8130,8130,8130,0
|
|
20250115,134200,568687470,8130,8130,8130,8130,0
|
|
20250115,134100,568687470,8130,8130,8130,8130,0
|
|
20250115,134000,568687470,8130,8130,8130,8130,14
|
|
20250115,133900,568573650,8130,8120,8130,8120,46
|
|
20250115,133800,568199710,8100,8100,8100,8100,1
|
|
20250115,133700,568191610,8090,8090,8090,8090,0
|
|
20250115,133600,568191610,8090,8090,8090,8090,40
|
|
20250115,133500,567868010,8100,8110,8110,8100,471
|
|
20250115,133400,564052850,8120,8120,8120,8120,0
|
|
20250115,133300,564052850,8120,8120,8120,8120,0
|
|
20250115,133200,564052850,8120,8120,8120,8120,0
|
|
20250115,133100,564052850,8120,8130,8130,8110,10
|
|
20250115,133000,563971630,8130,8130,8130,8130,5
|
|
20250115,132900,563930980,8130,8130,8130,8130,0
|
|
20250115,132800,563930980,8130,8100,8130,8100,254
|
|
20250115,132700,561873550,8100,8100,8100,8100,138
|
|
20250115,132600,560755750,8100,8100,8100,8100,120
|
|
20250115,132500,559783750,8100,8120,8120,8100,545
|
|
20250115,132400,555368350,8120,8120,8120,8120,1
|
|
20250115,132300,555360230,8120,8120,8120,8120,297
|
|
20250115,132200,552948590,8100,8100,8100,8100,0
|
|
20250115,132100,552948590,8100,8100,8100,8100,7
|
|
20250115,132000,552891890,8070,8070,8070,8070,1
|
|
20250115,131900,552883820,8070,8070,8070,8070,0
|
|
20250115,131800,552883820,8070,8070,8070,8070,151
|
|
20250115,131700,551665250,8060,8060,8060,8060,0
|
|
20250115,131600,551665250,8060,8060,8060,8060,0
|
|
20250115,131500,551665250,8060,8060,8060,8060,0
|
|
20250115,131400,551665250,8060,8080,8080,8060,4000
|
|
20250115,131300,519403650,8080,8080,8080,8080,0
|
|
20250115,131200,519403650,8080,8080,8080,8080,117
|
|
20250115,131100,518458290,8080,8080,8080,8080,0
|
|
20250115,131000,518458290,8080,8080,8080,8080,0
|
|
20250115,130900,518458290,8080,8080,8080,8080,50
|
|
20250115,130800,518054290,8080,8080,8080,8080,0
|
|
20250115,130700,518054290,8080,8080,8080,8080,200
|
|
20250115,130600,516438290,8080,8080,8080,8080,90
|
|
20250115,130500,515711090,8100,8100,8100,8100,0
|
|
20250115,130400,515711090,8100,8100,8100,8100,0
|
|
20250115,130300,515711090,8100,8100,8100,8100,0
|
|
20250115,130200,515711090,8100,8100,8100,8100,510
|
|
20250115,130100,511580090,8100,8100,8100,8100,6
|
|
20250115,130000,511531490,8100,8110,8110,8100,23
|
|
20250115,125900,511345180,8110,8110,8110,8110,179
|
|
20250115,125800,509893490,8110,8110,8110,8110,123
|
|
20250115,125700,508895960,8110,8110,8110,8110,0
|
|
20250115,125600,508895960,8110,8110,8110,8110,10
|
|
20250115,125500,508814860,8110,8110,8110,8110,0
|
|
20250115,125400,508814860,8110,8110,8110,8110,0
|
|
20250115,125300,508814860,8110,8110,8110,8110,0
|
|
20250115,125200,508814860,8110,8110,8110,8110,0
|
|
20250115,125100,508814860,8110,8110,8110,8110,0
|
|
20250115,125000,508814860,8110,8110,8110,8110,0
|
|
20250115,124900,508814860,8110,8100,8110,8100,67
|
|
20250115,124800,508271500,8100,8100,8100,8100,0
|
|
20250115,124700,508271500,8100,8100,8100,8100,0
|
|
20250115,124600,508271500,8100,8100,8100,8100,31
|
|
20250115,124500,508020400,8100,8100,8100,8100,0
|
|
20250115,124400,508020400,8100,8100,8100,8100,0
|
|
20250115,124300,508020400,8100,8100,8100,8100,0
|
|
20250115,124200,508020400,8100,8100,8100,8100,4
|
|
20250115,124100,507988000,8060,8070,8070,8060,270
|
|
20250115,124000,505811090,8070,8070,8070,8070,6
|
|
20250115,123900,505762670,8070,8090,8090,8070,795
|
|
20250115,123800,499339270,8080,8080,8080,8080,0
|
|
20250115,123700,499339270,8080,8080,8080,8080,0
|
|
20250115,123600,499339270,8080,8080,8080,8080,0
|
|
20250115,123500,499339270,8080,8080,8080,8080,0
|
|
20250115,123400,499339270,8080,8080,8080,8080,0
|
|
20250115,123300,499339270,8080,8080,8080,8080,1
|
|
20250115,123200,499331190,8080,8080,8080,8080,25
|
|
20250115,123100,499129190,8070,8070,8070,8070,0
|
|
20250115,123000,499129190,8070,8070,8070,8070,0
|
|
20250115,122900,499129190,8070,8070,8070,8070,800
|
|
20250115,122800,492673190,8060,8060,8060,8060,0
|
|
20250115,122700,492673190,8060,8060,8060,8060,0
|
|
20250115,122600,492673190,8060,8060,8060,8060,0
|
|
20250115,122500,492673190,8060,8070,8070,8060,21
|
|
20250115,122400,492503810,8060,8070,8070,8060,153
|
|
20250115,122300,491269200,8070,8070,8070,8070,0
|
|
20250115,122200,491269200,8070,8070,8070,8070,432
|
|
20250115,122100,487782960,8060,8060,8060,8060,0
|
|
20250115,122000,487782960,8060,8070,8070,8060,34
|
|
20250115,121900,487508710,8060,8060,8060,8060,0
|
|
20250115,121800,487508710,8060,8060,8060,8060,0
|
|
20250115,121700,487508710,8060,8060,8060,8060,0
|
|
20250115,121600,487508710,8060,8080,8080,8060,1895
|
|
20250115,121500,472225030,8110,8110,8110,8110,0
|
|
20250115,121400,472225030,8110,8110,8110,8110,5
|
|
20250115,121300,472184480,8120,8120,8120,8120,0
|
|
20250115,121200,472184480,8120,8120,8120,8120,0
|
|
20250115,121100,472184480,8120,8120,8120,8120,99
|
|
20250115,121000,471380600,8070,8070,8070,8070,0
|
|
20250115,120900,471380600,8070,8070,8070,8070,1300
|
|
20250115,120800,460889600,8070,8070,8070,8070,0
|
|
20250115,120700,460889600,8070,8070,8070,8070,330
|
|
20250115,120600,458226500,8080,8090,8090,8080,3772
|
|
20250115,120500,427745460,8090,8090,8090,8090,0
|
|
20250115,120400,427745460,8090,8090,8090,8090,0
|
|
20250115,120300,427745460,8090,8090,8090,8090,0
|
|
20250115,120200,427745460,8090,8120,8120,8090,201
|
|
20250115,120100,426113370,8100,8100,8100,8100,0
|
|
20250115,120000,426113370,8100,8100,8100,8100,110
|
|
20250115,115900,425222370,8090,8090,8090,8090,0
|
|
20250115,115800,425222370,8090,8090,8090,8090,36
|
|
20250115,115700,424931130,8090,8120,8120,8090,71
|
|
20250115,115600,424356260,8120,8120,8120,8120,0
|
|
20250115,115500,424356260,8120,8120,8120,8120,0
|
|
20250115,115400,424356260,8120,8120,8120,8120,84
|
|
20250115,115300,423674180,8120,8120,8120,8120,265
|
|
20250115,115200,421522380,8120,8120,8120,8120,200
|
|
20250115,115100,419898380,8080,8080,8080,8080,197
|
|
20250115,115000,418306620,8080,8080,8080,8080,0
|
|
20250115,114900,418306620,8080,8080,8080,8080,2
|
|
20250115,114800,418290460,8070,8070,8070,8070,83
|
|
20250115,114700,417620650,8070,8070,8070,8070,70
|
|
20250115,114600,417055750,8060,8060,8060,8060,0
|
|
20250115,114500,417055750,8060,8060,8060,8060,0
|
|
20250115,114400,417055750,8060,8060,8060,8060,0
|
|
20250115,114300,417055750,8060,8070,8070,8060,50
|
|
20250115,114200,416652740,8060,8060,8060,8060,0
|
|
20250115,114100,416652740,8060,8060,8060,8060,0
|
|
20250115,114000,416652740,8060,8060,8060,8060,0
|
|
20250115,113900,416652740,8060,8070,8070,8060,731
|
|
20250115,113800,410760590,8070,8070,8070,8070,7
|
|
20250115,113700,410704100,8110,8110,8110,8110,10
|
|
20250115,113600,410623000,8110,8110,8110,8110,20
|
|
20250115,113500,410460800,8110,8110,8110,8110,200
|
|
20250115,113400,408838800,8110,8110,8110,8110,0
|
|
20250115,113300,408838800,8110,8070,8110,8060,416
|
|
20250115,113200,405484310,8110,8100,8110,8100,598
|
|
20250115,113100,400635330,8060,8060,8060,8060,53
|
|
20250115,113000,400208150,8060,8060,8060,8060,0
|
|
20250115,112900,400208150,8060,8060,8060,8060,7
|
|
20250115,112800,400151730,8040,8040,8040,8040,0
|
|
20250115,112700,400151730,8040,8080,8090,8040,1604
|
|
20250115,112600,387241720,8090,8090,8090,8040,2007
|
|
20250115,112500,371081440,8090,8090,8090,8090,3
|
|
20250115,112400,371057170,8090,8130,8130,8050,5120
|
|
20250115,112300,329743700,8130,8130,8130,8130,1
|
|
20250115,112200,329735570,8100,8130,8130,8100,6010
|
|
20250115,112100,281008110,8130,8140,8140,8130,2153
|
|
20250115,112000,263501580,8150,8150,8150,8150,58
|
|
20250115,111900,263028880,8140,8140,8140,8140,198
|
|
20250115,111800,261417160,8140,8140,8140,8140,0
|
|
20250115,111700,261417160,8140,8140,8140,8140,4
|
|
20250115,111600,261384600,8150,8150,8150,8150,15
|
|
20250115,111500,261262350,8150,8150,8150,8150,12
|
|
20250115,111400,261164550,8150,8150,8150,8150,13
|
|
20250115,111300,261058600,8150,8150,8150,8150,0
|
|
20250115,111200,261058600,8150,8150,8150,8150,0
|
|
20250115,111100,261058600,8150,8140,8150,8140,65
|
|
20250115,111000,260529000,8140,8140,8140,8140,50
|
|
20250115,110900,260122000,8140,8150,8150,8140,1000
|
|
20250115,110800,251981950,8140,8150,8150,8140,704
|
|
20250115,110700,246251100,8150,8160,8160,8150,1348
|
|
20250115,110600,235263520,8160,8160,8160,8160,0
|
|
20250115,110500,235263520,8160,8160,8160,8160,0
|
|
20250115,110400,235263520,8160,8160,8160,8160,0
|
|
20250115,110300,235263520,8160,8160,8160,8160,1
|
|
20250115,110200,235255360,8150,8150,8150,8150,3
|
|
20250115,110100,235230910,8150,8160,8160,8150,253
|
|
20250115,110000,233167230,8160,8160,8160,8160,0
|
|
20250115,105900,233167230,8160,8170,8170,8160,894
|
|
20250115,105800,225871610,8170,8170,8170,8170,116
|
|
20250115,105700,224923890,8190,8190,8190,8190,0
|
|
20250115,105600,224923890,8190,8190,8190,8190,0
|
|
20250115,105500,224923890,8190,8190,8190,8190,0
|
|
20250115,105400,224923890,8190,8190,8190,8190,0
|
|
20250115,105300,224923890,8190,8190,8190,8190,0
|
|
20250115,105200,224923890,8190,8190,8190,8190,325
|
|
20250115,105100,222262140,8160,8170,8170,8160,1120
|
|
20250115,105000,213120950,8170,8170,8170,8170,0
|
|
20250115,104900,213120950,8170,8170,8170,8170,0
|
|
20250115,104800,213120950,8170,8170,8170,8170,50
|
|
20250115,104700,212712450,8170,8170,8170,8170,1
|
|
20250115,104600,212704280,8170,8190,8190,8170,1916
|
|
20250115,104500,197048200,8200,8200,8200,8200,1
|
|
20250115,104400,197040000,8180,8190,8190,8180,148
|
|
20250115,104300,195829350,8180,8200,8200,8180,830
|
|
20250115,104200,189030660,8200,8200,8200,8200,30
|
|
20250115,104100,188784660,8190,8190,8190,8190,0
|
|
20250115,104000,188784660,8190,8190,8190,8190,0
|
|
20250115,103900,188784660,8190,8200,8200,8190,236
|
|
20250115,103800,186849980,8200,8200,8200,8200,0
|
|
20250115,103700,186849980,8200,8230,8230,8200,308
|
|
20250115,103600,184318230,8200,8200,8200,8200,0
|
|
20250115,103500,184318230,8200,8200,8200,8200,0
|
|
20250115,103400,184318230,8200,8200,8200,8200,200
|
|
20250115,103300,182678230,8200,8190,8200,8190,255
|
|
20250115,103200,180588850,8200,8200,8200,8200,70
|
|
20250115,103100,180014850,8200,8200,8200,8200,0
|
|
20250115,103000,180014850,8200,8200,8200,8200,2
|
|
20250115,102900,179998450,8200,8210,8210,8200,430
|
|
20250115,102800,176472210,8220,8220,8220,8220,3
|
|
20250115,102700,176447550,8230,8230,8230,8230,60
|
|
20250115,102600,175953750,8230,8230,8230,8230,3
|
|
20250115,102500,175929060,8240,8240,8240,8240,0
|
|
20250115,102400,175929060,8240,8240,8240,8240,0
|
|
20250115,102300,175929060,8240,8240,8240,8240,0
|
|
20250115,102200,175929060,8240,8240,8240,8240,0
|
|
20250115,102100,175929060,8240,8240,8240,8240,1
|
|
20250115,102000,175920820,8210,8210,8210,8210,0
|
|
20250115,101900,175920820,8210,8210,8210,8210,0
|
|
20250115,101800,175920820,8210,8240,8240,8210,168
|
|
20250115,101700,174536620,8240,8240,8240,8240,105
|
|
20250115,101600,173671420,8240,8240,8240,8240,0
|
|
20250115,101500,173671420,8240,8240,8240,8240,0
|
|
20250115,101400,173671420,8240,8240,8240,8240,3
|
|
20250115,101300,173646700,8240,8240,8240,8240,0
|
|
20250115,101200,173646700,8240,8240,8240,8240,12
|
|
20250115,101100,173547820,8240,8240,8240,8240,0
|
|
20250115,101000,173547820,8240,8230,8240,8230,14
|
|
20250115,100900,173432580,8230,8230,8230,8230,1
|
|
20250115,100800,173424350,8240,8240,8240,8240,0
|
|
20250115,100700,173424350,8240,8240,8240,8240,0
|
|
20250115,100600,173424350,8240,8240,8240,8240,1
|
|
20250115,100500,173416110,8240,8240,8240,8240,0
|
|
20250115,100400,173416110,8240,8240,8240,8240,0
|
|
20250115,100300,173416110,8240,8240,8240,8240,0
|
|
20250115,100200,173416110,8240,8240,8240,8240,0
|
|
20250115,100100,173416110,8240,8180,8240,8180,185
|
|
20250115,100000,171897770,8180,8180,8180,8180,17
|
|
20250115,095900,171758710,8180,8200,8200,8180,1075
|
|
20250115,095800,162960110,8200,8200,8200,8200,0
|
|
20250115,095700,162960110,8200,8200,8200,8200,0
|
|
20250115,095600,162960110,8200,8200,8200,8200,0
|
|
20250115,095500,162960110,8200,8200,8200,8200,500
|
|
20250115,095400,158860110,8200,8200,8200,8200,150
|
|
20250115,095300,157630110,8200,8200,8200,8200,0
|
|
20250115,095200,157630110,8200,8210,8210,8200,464
|
|
20250115,095100,153822330,8210,8210,8210,8210,22
|
|
20250115,095000,153641710,8210,8210,8210,8210,1
|
|
20250115,094900,153633500,8250,8230,8250,8230,30
|
|
20250115,094800,153386240,8230,8230,8230,8230,3
|
|
20250115,094700,153361550,8210,8250,8250,8210,107
|
|
20250115,094600,152483040,8250,8250,8250,8250,1
|
|
20250115,094500,152474790,8210,8220,8220,8210,205
|
|
20250115,094400,150791730,8250,8250,8250,8250,4
|
|
20250115,094300,150758730,8220,8220,8220,8220,0
|
|
20250115,094200,150758730,8220,8220,8220,8220,24
|
|
20250115,094100,150561450,8210,8210,8210,8210,47
|
|
20250115,094000,150175580,8210,8260,8260,8210,1001
|
|
20250115,093900,141957320,8210,8210,8210,8210,1000
|
|
20250115,093800,133747320,8200,8200,8200,8200,62
|
|
20250115,093700,133238920,8200,8200,8200,8200,0
|
|
20250115,093600,133238920,8200,8200,8200,8200,10
|
|
20250115,093500,133156920,8260,8260,8260,8260,318
|
|
20250115,093400,130530240,8220,8230,8230,8220,295
|
|
20250115,093300,128104940,8250,8260,8260,8250,50
|
|
20250115,093200,127692280,8260,8260,8260,8260,405
|
|
20250115,093100,124346980,8250,8250,8250,8250,0
|
|
20250115,093000,124346980,8250,8250,8250,8250,0
|
|
20250115,092900,124346980,8250,8250,8250,8250,19
|
|
20250115,092800,124190230,8220,8220,8220,8220,20
|
|
20250115,092700,124025830,8200,8200,8200,8200,0
|
|
20250115,092600,124025830,8200,8200,8200,8200,0
|
|
20250115,092500,124025830,8200,8200,8200,8200,0
|
|
20250115,092400,124025830,8200,8260,8260,8200,335
|
|
20250115,092300,121275150,8260,8260,8260,8260,0
|
|
20250115,092200,121275150,8260,8210,8260,8200,121
|
|
20250115,092100,120282730,8200,8210,8210,8200,40
|
|
20250115,092000,119954720,8260,8260,8260,8260,1
|
|
20250115,091900,119946460,8270,8270,8270,8270,7
|
|
20250115,091800,119888570,8270,8210,8280,8210,477
|
|
20250115,091700,115949220,8210,8210,8210,8210,674
|
|
20250115,091600,110415680,8260,8260,8260,8260,0
|
|
20250115,091500,110415680,8260,8210,8260,8210,594
|
|
20250115,091400,105528110,8200,8150,8200,8150,102
|
|
20250115,091300,104695520,8150,8160,8160,8150,156
|
|
20250115,091200,103424110,8150,8150,8150,8150,351
|
|
20250115,091100,100563460,8150,8180,8180,8150,339
|
|
20250115,091000,97797350,8180,8150,8180,8150,279
|
|
20250115,090900,95521220,8150,8230,8230,8150,2076
|
|
20250115,090800,78573010,8220,8260,8260,8220,912
|
|
20250115,090700,71060310,8250,8250,8250,8250,726
|
|
20250115,090600,65070810,8270,8270,8280,8270,952
|
|
20250115,090500,57196770,8270,8270,8270,8260,390
|
|
20250115,090400,53971570,8260,8270,8280,8260,1989
|
|
20250115,090300,37513240,8270,8250,8270,8250,901
|
|
20250115,090200,30073540,8240,8230,8240,8230,611
|
|
20250115,090100,25044790,8210,8210,8220,8210,1253
|
|
20250115,090000,14756350,8200,8160,8200,8160,1785
|