662 lines
30 KiB
CSV
662 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,195900,33429200,8260,8260,8260,8260,97
|
|
20250113,195800,33429200,8260,8260,8260,8260,0
|
|
20250113,195700,33429200,8260,8260,8260,8260,0
|
|
20250113,195600,33429200,8260,8260,8260,8260,0
|
|
20250113,195500,33429200,8260,8260,8260,8260,0
|
|
20250113,195400,33429200,8260,8260,8260,8260,0
|
|
20250113,195300,33429200,8260,8260,8260,8260,0
|
|
20250113,195200,33429200,8260,8260,8260,8260,0
|
|
20250113,195100,33429200,8260,8260,8260,8260,0
|
|
20250113,195000,33429200,8260,8260,8260,8260,0
|
|
20250113,194900,33429200,8260,8260,8260,8260,0
|
|
20250113,194800,33429200,8260,8260,8260,8260,0
|
|
20250113,194700,33429200,8260,8260,8260,8260,0
|
|
20250113,194600,33429200,8260,8260,8260,8260,0
|
|
20250113,194500,33429200,8260,8260,8260,8260,0
|
|
20250113,194400,33429200,8260,8260,8260,8260,0
|
|
20250113,194300,33429200,8260,8260,8260,8260,0
|
|
20250113,194200,33429200,8260,8260,8260,8260,0
|
|
20250113,194100,33429200,8260,8260,8260,8260,0
|
|
20250113,194000,33429200,8260,8260,8260,8260,0
|
|
20250113,193900,33429200,8260,8260,8260,8260,0
|
|
20250113,193800,33429200,8260,8260,8260,8260,0
|
|
20250113,193700,33429200,8260,8260,8260,8260,0
|
|
20250113,193600,33429200,8260,8260,8260,8260,0
|
|
20250113,193500,33429200,8260,8260,8260,8260,0
|
|
20250113,193400,33429200,8260,8260,8260,8260,0
|
|
20250113,193300,33429200,8260,8260,8260,8260,0
|
|
20250113,193200,33429200,8260,8260,8260,8260,0
|
|
20250113,193100,33429200,8260,8260,8260,8260,0
|
|
20250113,193000,33429200,8260,8260,8260,8260,0
|
|
20250113,192900,33429200,8260,8260,8260,8260,97
|
|
20250113,192800,33429200,8260,8260,8260,8260,0
|
|
20250113,192700,33429200,8260,8260,8260,8260,0
|
|
20250113,192600,33429200,8260,8260,8260,8260,0
|
|
20250113,192500,33429200,8260,8260,8260,8260,0
|
|
20250113,192400,33429200,8260,8260,8260,8260,0
|
|
20250113,192300,33429200,8260,8260,8260,8260,0
|
|
20250113,192200,33429200,8260,8260,8260,8260,0
|
|
20250113,192100,33429200,8260,8260,8260,8260,0
|
|
20250113,192000,33429200,8260,8260,8260,8260,0
|
|
20250113,191900,33429200,8260,8260,8260,8260,0
|
|
20250113,191800,33429200,8260,8260,8260,8260,0
|
|
20250113,191700,33429200,8260,8260,8260,8260,0
|
|
20250113,191600,33429200,8260,8260,8260,8260,0
|
|
20250113,191500,33429200,8260,8260,8260,8260,0
|
|
20250113,191400,33429200,8260,8260,8260,8260,0
|
|
20250113,191300,33429200,8260,8260,8260,8260,0
|
|
20250113,191200,33429200,8260,8260,8260,8260,0
|
|
20250113,191100,33429200,8260,8260,8260,8260,0
|
|
20250113,191000,33429200,8260,8260,8260,8260,0
|
|
20250113,190900,33429200,8260,8260,8260,8260,0
|
|
20250113,190800,33429200,8260,8260,8260,8260,0
|
|
20250113,190700,33429200,8260,8260,8260,8260,0
|
|
20250113,190600,33429200,8260,8260,8260,8260,0
|
|
20250113,190500,33429200,8260,8260,8260,8260,0
|
|
20250113,190400,33429200,8260,8260,8260,8260,0
|
|
20250113,190300,33429200,8260,8260,8260,8260,0
|
|
20250113,190200,33429200,8260,8260,8260,8260,0
|
|
20250113,190100,33429200,8260,8260,8260,8260,0
|
|
20250113,190000,33429200,8260,8260,8260,8260,0
|
|
20250113,185900,33429200,8260,8260,8260,8260,97
|
|
20250113,185800,33429200,8260,8260,8260,8260,0
|
|
20250113,185700,33429200,8260,8260,8260,8260,0
|
|
20250113,185600,33429200,8260,8260,8260,8260,0
|
|
20250113,185500,33429200,8260,8260,8260,8260,0
|
|
20250113,185400,33429200,8260,8260,8260,8260,0
|
|
20250113,185300,33429200,8260,8260,8260,8260,0
|
|
20250113,185200,33429200,8260,8260,8260,8260,0
|
|
20250113,185100,33429200,8260,8260,8260,8260,0
|
|
20250113,185000,33429200,8260,8260,8260,8260,0
|
|
20250113,184900,33429200,8260,8260,8260,8260,0
|
|
20250113,184800,33429200,8260,8260,8260,8260,0
|
|
20250113,184700,33429200,8260,8260,8260,8260,0
|
|
20250113,184600,33429200,8260,8260,8260,8260,0
|
|
20250113,184500,33429200,8260,8260,8260,8260,0
|
|
20250113,184400,33429200,8260,8260,8260,8260,0
|
|
20250113,184300,33429200,8260,8260,8260,8260,0
|
|
20250113,184200,33429200,8260,8260,8260,8260,0
|
|
20250113,184100,33429200,8260,8260,8260,8260,0
|
|
20250113,184000,33429200,8260,8260,8260,8260,0
|
|
20250113,183900,33429200,8260,8260,8260,8260,0
|
|
20250113,183800,33429200,8260,8260,8260,8260,0
|
|
20250113,183700,33429200,8260,8260,8260,8260,0
|
|
20250113,183600,33429200,8260,8260,8260,8260,0
|
|
20250113,183500,33429200,8260,8260,8260,8260,0
|
|
20250113,183400,33429200,8260,8260,8260,8260,0
|
|
20250113,183300,33429200,8260,8260,8260,8260,0
|
|
20250113,183200,33429200,8260,8260,8260,8260,0
|
|
20250113,183100,33429200,8260,8260,8260,8260,0
|
|
20250113,183000,33429200,8260,8260,8260,8260,0
|
|
20250113,182900,33429200,8260,8260,8260,8260,97
|
|
20250113,182800,33429200,8260,8260,8260,8260,0
|
|
20250113,182700,33429200,8260,8260,8260,8260,0
|
|
20250113,182600,33429200,8260,8260,8260,8260,0
|
|
20250113,182500,33429200,8260,8260,8260,8260,0
|
|
20250113,182400,33429200,8260,8260,8260,8260,0
|
|
20250113,182300,33429200,8260,8260,8260,8260,0
|
|
20250113,182200,33429200,8260,8260,8260,8260,0
|
|
20250113,182100,33429200,8260,8260,8260,8260,0
|
|
20250113,182000,33429200,8260,8260,8260,8260,0
|
|
20250113,181900,33429200,8260,8260,8260,8260,0
|
|
20250113,181800,33429200,8260,8260,8260,8260,0
|
|
20250113,181700,33429200,8260,8260,8260,8260,0
|
|
20250113,181600,33429200,8260,8260,8260,8260,0
|
|
20250113,181500,33429200,8260,8260,8260,8260,0
|
|
20250113,181400,33429200,8260,8260,8260,8260,0
|
|
20250113,181300,33429200,8260,8260,8260,8260,0
|
|
20250113,181200,33429200,8260,8260,8260,8260,0
|
|
20250113,181100,33429200,8260,8260,8260,8260,0
|
|
20250113,181000,33429200,8260,8260,8260,8260,0
|
|
20250113,180900,33429200,8260,8260,8260,8260,0
|
|
20250113,180800,33429200,8260,8260,8260,8260,0
|
|
20250113,180700,33429200,8260,8260,8260,8260,0
|
|
20250113,180600,33429200,8260,8260,8260,8260,0
|
|
20250113,180500,33429200,8260,8260,8260,8260,0
|
|
20250113,180400,33429200,8260,8260,8260,8260,0
|
|
20250113,180300,33429200,8260,8260,8260,8260,0
|
|
20250113,180200,33429200,8260,8260,8260,8260,0
|
|
20250113,180100,33429200,8260,8260,8260,8260,0
|
|
20250113,180000,33429200,8260,8260,8260,8260,0
|
|
20250113,175900,33429200,8260,8260,8260,8260,97
|
|
20250113,175800,33429200,8260,8260,8260,8260,0
|
|
20250113,175700,33429200,8260,8260,8260,8260,0
|
|
20250113,175600,33429200,8260,8260,8260,8260,0
|
|
20250113,175500,33429200,8260,8260,8260,8260,0
|
|
20250113,175400,33429200,8260,8260,8260,8260,0
|
|
20250113,175300,33429200,8260,8260,8260,8260,0
|
|
20250113,175200,33429200,8260,8260,8260,8260,0
|
|
20250113,175100,33429200,8260,8260,8260,8260,0
|
|
20250113,175000,33429200,8260,8260,8260,8260,0
|
|
20250113,174900,33429200,8260,8260,8260,8260,0
|
|
20250113,174800,33429200,8260,8260,8260,8260,0
|
|
20250113,174700,33429200,8260,8260,8260,8260,0
|
|
20250113,174600,33429200,8260,8260,8260,8260,0
|
|
20250113,174500,33429200,8260,8260,8260,8260,0
|
|
20250113,174400,33429200,8260,8260,8260,8260,0
|
|
20250113,174300,33429200,8260,8260,8260,8260,0
|
|
20250113,174200,33429200,8260,8260,8260,8260,0
|
|
20250113,174100,33429200,8260,8260,8260,8260,0
|
|
20250113,174000,33429200,8260,8260,8260,8260,0
|
|
20250113,173900,33429200,8260,8260,8260,8260,0
|
|
20250113,173800,33429200,8260,8260,8260,8260,0
|
|
20250113,173700,33429200,8260,8260,8260,8260,0
|
|
20250113,173600,33429200,8260,8260,8260,8260,0
|
|
20250113,173500,33429200,8260,8260,8260,8260,0
|
|
20250113,173400,33429200,8260,8260,8260,8260,0
|
|
20250113,173300,33429200,8260,8260,8260,8260,0
|
|
20250113,173200,33429200,8260,8260,8260,8260,0
|
|
20250113,173100,33429200,8260,8260,8260,8260,0
|
|
20250113,173000,33429200,8260,8260,8260,8260,0
|
|
20250113,172900,33429200,8260,8260,8260,8260,97
|
|
20250113,172800,33429200,8260,8260,8260,8260,0
|
|
20250113,172700,33429200,8260,8260,8260,8260,0
|
|
20250113,172600,33429200,8260,8260,8260,8260,0
|
|
20250113,172500,33429200,8260,8260,8260,8260,0
|
|
20250113,172400,33429200,8260,8260,8260,8260,0
|
|
20250113,172300,33429200,8260,8260,8260,8260,0
|
|
20250113,172200,33429200,8260,8260,8260,8260,0
|
|
20250113,172100,33429200,8260,8260,8260,8260,0
|
|
20250113,172000,33429200,8260,8260,8260,8260,0
|
|
20250113,171900,33429200,8260,8260,8260,8260,0
|
|
20250113,171800,33429200,8260,8260,8260,8260,0
|
|
20250113,171700,33429200,8260,8260,8260,8260,0
|
|
20250113,171600,33429200,8260,8260,8260,8260,0
|
|
20250113,171500,33429200,8260,8260,8260,8260,0
|
|
20250113,171400,33429200,8260,8260,8260,8260,0
|
|
20250113,171300,33429200,8260,8260,8260,8260,0
|
|
20250113,171200,33429200,8260,8260,8260,8260,0
|
|
20250113,171100,33429200,8260,8260,8260,8260,0
|
|
20250113,171000,33429200,8260,8260,8260,8260,0
|
|
20250113,170900,33429200,8260,8260,8260,8260,0
|
|
20250113,170800,33429200,8260,8260,8260,8260,0
|
|
20250113,170700,33429200,8260,8260,8260,8260,0
|
|
20250113,170600,33429200,8260,8260,8260,8260,0
|
|
20250113,170500,33429200,8260,8260,8260,8260,0
|
|
20250113,170400,33429200,8260,8260,8260,8260,0
|
|
20250113,170300,33429200,8260,8260,8260,8260,0
|
|
20250113,170200,33429200,8260,8260,8260,8260,0
|
|
20250113,170100,33429200,8260,8260,8260,8260,0
|
|
20250113,170000,33429200,8260,8260,8260,8260,0
|
|
20250113,165900,33429200,8260,8260,8260,8260,97
|
|
20250113,165800,33429200,8260,8260,8260,8260,0
|
|
20250113,165700,33429200,8260,8260,8260,8260,0
|
|
20250113,165600,33429200,8260,8260,8260,8260,0
|
|
20250113,165500,33429200,8260,8260,8260,8260,0
|
|
20250113,165400,33429200,8260,8260,8260,8260,0
|
|
20250113,165300,33429200,8260,8260,8260,8260,0
|
|
20250113,165200,33429200,8260,8260,8260,8260,0
|
|
20250113,165100,33429200,8260,8260,8260,8260,0
|
|
20250113,165000,33429200,8260,8260,8260,8260,0
|
|
20250113,164900,33429200,8260,8260,8260,8260,0
|
|
20250113,164800,33429200,8260,8260,8260,8260,0
|
|
20250113,164700,33429200,8260,8260,8260,8260,0
|
|
20250113,164600,33429200,8260,8260,8260,8260,0
|
|
20250113,164500,33429200,8260,8260,8260,8260,0
|
|
20250113,164400,33429200,8260,8260,8260,8260,0
|
|
20250113,164300,33429200,8260,8260,8260,8260,0
|
|
20250113,164200,33429200,8260,8260,8260,8260,0
|
|
20250113,164100,33429200,8260,8260,8260,8260,0
|
|
20250113,164000,33429200,8260,8260,8260,8260,0
|
|
20250113,163900,33429200,8260,8260,8260,8260,0
|
|
20250113,163800,33429200,8260,8260,8260,8260,0
|
|
20250113,163700,33429200,8260,8260,8260,8260,0
|
|
20250113,163600,33429200,8260,8260,8260,8260,0
|
|
20250113,163500,33429200,8260,8260,8260,8260,0
|
|
20250113,163400,33429200,8260,8260,8260,8260,0
|
|
20250113,163300,33429200,8260,8260,8260,8260,0
|
|
20250113,163200,33429200,8260,8260,8260,8260,0
|
|
20250113,163100,33429200,8260,8260,8260,8260,0
|
|
20250113,163000,33429200,8260,8260,8260,8260,0
|
|
20250113,162900,33429200,8260,8260,8260,8260,97
|
|
20250113,162800,33429200,8260,8260,8260,8260,0
|
|
20250113,162700,33429200,8260,8260,8260,8260,0
|
|
20250113,162600,33429200,8260,8260,8260,8260,0
|
|
20250113,162500,33429200,8260,8260,8260,8260,0
|
|
20250113,162400,33429200,8260,8260,8260,8260,0
|
|
20250113,162300,33429200,8260,8260,8260,8260,0
|
|
20250113,162200,33429200,8260,8260,8260,8260,0
|
|
20250113,162100,33429200,8260,8260,8260,8260,0
|
|
20250113,162000,33429200,8260,8260,8260,8260,0
|
|
20250113,161900,33429200,8260,8260,8260,8260,0
|
|
20250113,161800,33429200,8260,8260,8260,8260,0
|
|
20250113,161700,33429200,8260,8260,8260,8260,0
|
|
20250113,161600,33429200,8260,8260,8260,8260,0
|
|
20250113,161500,33429200,8260,8260,8260,8260,0
|
|
20250113,161400,33429200,8260,8260,8260,8260,0
|
|
20250113,161300,33429200,8260,8260,8260,8260,0
|
|
20250113,161200,33429200,8260,8260,8260,8260,0
|
|
20250113,161100,33429200,8260,8260,8260,8260,0
|
|
20250113,161000,33429200,8260,8260,8260,8260,0
|
|
20250113,160900,33429200,8260,8260,8260,8260,0
|
|
20250113,160800,33429200,8260,8260,8260,8260,0
|
|
20250113,160700,33429200,8260,8260,8260,8260,0
|
|
20250113,160600,33429200,8260,8260,8260,8260,0
|
|
20250113,160500,33429200,8260,8260,8260,8260,0
|
|
20250113,160400,33429200,8260,8260,8260,8260,0
|
|
20250113,160300,33429200,8260,8260,8260,8260,0
|
|
20250113,160200,33429200,8260,8260,8260,8260,0
|
|
20250113,160100,33429200,8260,8260,8260,8260,0
|
|
20250113,160000,33429200,8260,8260,8260,8260,0
|
|
20250113,155900,33429200,8260,8260,8260,8260,97
|
|
20250113,155800,33429200,8260,8260,8260,8260,0
|
|
20250113,155700,33429200,8260,8260,8260,8260,0
|
|
20250113,155600,33429200,8260,8260,8260,8260,0
|
|
20250113,155500,33429200,8260,8260,8260,8260,0
|
|
20250113,155400,33429200,8260,8260,8260,8260,0
|
|
20250113,155300,33429200,8260,8260,8260,8260,0
|
|
20250113,155200,33429200,8260,8260,8260,8260,0
|
|
20250113,155100,33429200,8260,8260,8260,8260,0
|
|
20250113,155000,33429200,8260,8260,8260,8260,0
|
|
20250113,154900,33429200,8260,8260,8260,8260,0
|
|
20250113,154800,33429200,8260,8260,8260,8260,0
|
|
20250113,154700,33429200,8260,8260,8260,8260,0
|
|
20250113,154600,33429200,8260,8260,8260,8260,0
|
|
20250113,154500,33429200,8260,8260,8260,8260,0
|
|
20250113,154400,33429200,8260,8260,8260,8260,0
|
|
20250113,154300,33429200,8260,8260,8260,8260,0
|
|
20250113,154200,33429200,8260,8260,8260,8260,0
|
|
20250113,154100,33429200,8260,8260,8260,8260,0
|
|
20250113,154000,33429200,8260,8260,8260,8260,0
|
|
20250113,153900,33429200,8260,8260,8260,8260,0
|
|
20250113,153800,33429200,8260,8260,8260,8260,0
|
|
20250113,153700,33429200,8260,8260,8260,8260,0
|
|
20250113,153600,33429200,8260,8260,8260,8260,0
|
|
20250113,153500,33429200,8260,8260,8260,8260,0
|
|
20250113,153400,33429200,8260,8260,8260,8260,0
|
|
20250113,153300,33429200,8260,8260,8260,8260,0
|
|
20250113,153200,33429200,8260,8260,8260,8260,0
|
|
20250113,153100,33429200,8260,8260,8260,8260,0
|
|
20250113,153000,33429200,8260,8260,8260,8260,97
|
|
20250113,152900,32627980,8260,8260,8260,8260,0
|
|
20250113,152800,32627980,8260,8260,8260,8260,0
|
|
20250113,152700,32627980,8260,8260,8260,8260,0
|
|
20250113,152600,32627980,8260,8260,8260,8260,0
|
|
20250113,152500,32627980,8260,8260,8260,8260,0
|
|
20250113,152400,32627980,8260,8260,8260,8260,0
|
|
20250113,152300,32627980,8260,8260,8260,8260,0
|
|
20250113,152200,32627980,8260,8260,8260,8260,0
|
|
20250113,152100,32627980,8260,8260,8260,8260,0
|
|
20250113,152000,32627980,8260,8260,8260,8260,0
|
|
20250113,151900,32627980,8260,8260,8260,8260,2
|
|
20250113,151800,32611460,8210,8210,8210,8210,0
|
|
20250113,151700,32611460,8210,8210,8210,8210,0
|
|
20250113,151600,32611460,8210,8210,8210,8210,0
|
|
20250113,151500,32611460,8210,8210,8210,8210,0
|
|
20250113,151400,32611460,8210,8210,8210,8210,0
|
|
20250113,151300,32611460,8210,8210,8210,8210,2
|
|
20250113,151200,32595040,8210,8210,8210,8210,0
|
|
20250113,151100,32595040,8210,8210,8210,8210,0
|
|
20250113,151000,32595040,8210,8210,8210,8210,0
|
|
20250113,150900,32595040,8210,8220,8220,8210,231
|
|
20250113,150800,30697160,8260,8260,8260,8260,12
|
|
20250113,150700,30598040,8260,8260,8260,8260,0
|
|
20250113,150600,30598040,8260,8260,8260,8260,0
|
|
20250113,150500,30598040,8260,8260,8260,8260,0
|
|
20250113,150400,30598040,8260,8260,8260,8260,0
|
|
20250113,150300,30598040,8260,8260,8260,8260,0
|
|
20250113,150200,30598040,8260,8260,8260,8260,0
|
|
20250113,150100,30598040,8260,8260,8260,8260,3
|
|
20250113,150000,30573260,8220,8220,8220,8220,0
|
|
20250113,145900,30573260,8220,8220,8220,8220,0
|
|
20250113,145800,30573260,8220,8220,8220,8220,0
|
|
20250113,145700,30573260,8220,8220,8220,8220,0
|
|
20250113,145600,30573260,8220,8220,8220,8220,0
|
|
20250113,145500,30573260,8220,8220,8220,8220,0
|
|
20250113,145400,30573260,8220,8220,8220,8220,0
|
|
20250113,145300,30573260,8220,8220,8220,8220,0
|
|
20250113,145200,30573260,8220,8220,8220,8220,0
|
|
20250113,145100,30573260,8220,8220,8220,8220,0
|
|
20250113,145000,30573260,8220,8220,8220,8220,0
|
|
20250113,144900,30573260,8220,8220,8220,8220,0
|
|
20250113,144800,30573260,8220,8220,8220,8220,0
|
|
20250113,144700,30573260,8220,8220,8220,8220,0
|
|
20250113,144600,30573260,8220,8220,8220,8220,0
|
|
20250113,144500,30573260,8220,8220,8220,8220,0
|
|
20250113,144400,30573260,8220,8220,8220,8220,8
|
|
20250113,144300,30507500,8260,8260,8260,8260,0
|
|
20250113,144200,30507500,8260,8260,8260,8260,0
|
|
20250113,144100,30507500,8260,8260,8260,8260,0
|
|
20250113,144000,30507500,8260,8260,8260,8260,0
|
|
20250113,143900,30507500,8260,8260,8260,8260,0
|
|
20250113,143800,30507500,8260,8260,8260,8260,0
|
|
20250113,143700,30507500,8260,8260,8260,8260,0
|
|
20250113,143600,30507500,8260,8260,8260,8260,0
|
|
20250113,143500,30507500,8260,8260,8260,8260,2
|
|
20250113,143400,30490980,8220,8230,8230,8220,50
|
|
20250113,143300,30079970,8240,8240,8240,8240,0
|
|
20250113,143200,30079970,8240,8240,8240,8240,0
|
|
20250113,143100,30079970,8240,8260,8260,8240,4
|
|
20250113,143000,30046990,8230,8230,8230,8230,0
|
|
20250113,142900,30046990,8230,8230,8230,8230,0
|
|
20250113,142800,30046990,8230,8230,8230,8230,0
|
|
20250113,142700,30046990,8230,8230,8230,8230,12
|
|
20250113,142600,29948230,8260,8260,8260,8260,0
|
|
20250113,142500,29948230,8260,8260,8260,8260,0
|
|
20250113,142400,29948230,8260,8260,8260,8260,0
|
|
20250113,142300,29948230,8260,8260,8260,8260,0
|
|
20250113,142200,29948230,8260,8260,8260,8260,0
|
|
20250113,142100,29948230,8260,8260,8260,8260,0
|
|
20250113,142000,29948230,8260,8260,8260,8260,0
|
|
20250113,141900,29948230,8260,8260,8260,8260,0
|
|
20250113,141800,29948230,8260,8260,8260,8260,0
|
|
20250113,141700,29948230,8260,8260,8260,8260,2
|
|
20250113,141600,29931710,8240,8240,8240,8240,0
|
|
20250113,141500,29931710,8240,8240,8240,8240,0
|
|
20250113,141400,29931710,8240,8240,8240,8240,0
|
|
20250113,141300,29931710,8240,8240,8240,8240,0
|
|
20250113,141200,29931710,8240,8240,8240,8240,2
|
|
20250113,141100,29915230,8260,8260,8260,8260,0
|
|
20250113,141000,29915230,8260,8260,8260,8260,0
|
|
20250113,140900,29915230,8260,8260,8260,8260,1
|
|
20250113,140800,29906970,8260,8260,8260,8260,0
|
|
20250113,140700,29906970,8260,8260,8260,8260,0
|
|
20250113,140600,29906970,8260,8260,8260,8260,1
|
|
20250113,140500,29898710,8240,8240,8240,8240,4
|
|
20250113,140400,29865750,8240,8240,8240,8240,0
|
|
20250113,140300,29865750,8240,8240,8240,8240,0
|
|
20250113,140200,29865750,8240,8240,8240,8240,0
|
|
20250113,140100,29865750,8240,8240,8240,8240,0
|
|
20250113,140000,29865750,8240,8240,8240,8240,0
|
|
20250113,135900,29865750,8240,8240,8240,8240,0
|
|
20250113,135800,29865750,8240,8240,8240,8240,0
|
|
20250113,135700,29865750,8240,8240,8240,8240,0
|
|
20250113,135600,29865750,8240,8240,8240,8240,0
|
|
20250113,135500,29865750,8240,8240,8240,8240,1
|
|
20250113,135400,29857510,8280,8280,8280,8280,0
|
|
20250113,135300,29857510,8280,8280,8280,8280,0
|
|
20250113,135200,29857510,8280,8280,8280,8280,0
|
|
20250113,135100,29857510,8280,8280,8280,8280,0
|
|
20250113,135000,29857510,8280,8280,8280,8280,2
|
|
20250113,134900,29840950,8280,8280,8280,8280,0
|
|
20250113,134800,29840950,8280,8280,8280,8280,0
|
|
20250113,134700,29840950,8280,8280,8280,8280,0
|
|
20250113,134600,29840950,8280,8280,8280,8280,0
|
|
20250113,134500,29840950,8280,8280,8280,8280,0
|
|
20250113,134400,29840950,8280,8280,8280,8280,0
|
|
20250113,134300,29840950,8280,8280,8280,8280,0
|
|
20250113,134200,29840950,8280,8280,8280,8280,0
|
|
20250113,134100,29840950,8280,8280,8280,8280,0
|
|
20250113,134000,29840950,8280,8280,8280,8280,1
|
|
20250113,133900,29832670,8270,8270,8270,8270,0
|
|
20250113,133800,29832670,8270,8270,8270,8270,0
|
|
20250113,133700,29832670,8270,8270,8270,8270,500
|
|
20250113,133600,25697670,8270,8270,8270,8270,0
|
|
20250113,133500,25697670,8270,8270,8270,8270,2
|
|
20250113,133400,25681130,8270,8270,8270,8270,4
|
|
20250113,133300,25648050,8270,8270,8270,8270,1
|
|
20250113,133200,25639780,8270,8230,8270,8230,56
|
|
20250113,133100,25178860,8230,8230,8230,8230,0
|
|
20250113,133000,25178860,8230,8230,8230,8230,0
|
|
20250113,132900,25178860,8230,8230,8230,8230,5
|
|
20250113,132800,25137710,8250,8250,8250,8250,0
|
|
20250113,132700,25137710,8250,8250,8250,8250,35
|
|
20250113,132600,24848960,8250,8250,8250,8250,8
|
|
20250113,132500,24782960,8250,8250,8250,8250,0
|
|
20250113,132400,24782960,8250,8250,8250,8250,0
|
|
20250113,132300,24782960,8250,8260,8260,8250,2
|
|
20250113,132200,24766450,8260,8260,8260,8260,0
|
|
20250113,132100,24766450,8260,8260,8260,8260,0
|
|
20250113,132000,24766450,8260,8260,8260,8260,40
|
|
20250113,131900,24436050,8270,8270,8270,8270,0
|
|
20250113,131800,24436050,8270,8270,8270,8270,0
|
|
20250113,131700,24436050,8270,8270,8270,8270,0
|
|
20250113,131600,24436050,8270,8270,8270,8270,0
|
|
20250113,131500,24436050,8270,8270,8270,8270,0
|
|
20250113,131400,24436050,8270,8270,8270,8270,0
|
|
20250113,131300,24436050,8270,8270,8270,8270,1
|
|
20250113,131200,24427780,8290,8290,8290,8290,0
|
|
20250113,131100,24427780,8290,8290,8290,8290,12
|
|
20250113,131000,24328300,8280,8280,8280,8280,0
|
|
20250113,130900,24328300,8280,8280,8280,8280,0
|
|
20250113,130800,24328300,8280,8280,8280,8280,0
|
|
20250113,130700,24328300,8280,8280,8280,8280,0
|
|
20250113,130600,24328300,8280,8280,8280,8280,0
|
|
20250113,130500,24328300,8280,8280,8280,8280,0
|
|
20250113,130400,24328300,8280,8280,8280,8280,1
|
|
20250113,130300,24320020,8290,8290,8290,8290,0
|
|
20250113,130200,24320020,8290,8290,8290,8290,0
|
|
20250113,130100,24320020,8290,8290,8290,8290,0
|
|
20250113,130000,24320020,8290,8290,8290,8290,0
|
|
20250113,125900,24320020,8290,8290,8290,8290,0
|
|
20250113,125800,24320020,8290,8290,8290,8290,0
|
|
20250113,125700,24320020,8290,8290,8290,8290,0
|
|
20250113,125600,24320020,8290,8290,8290,8290,0
|
|
20250113,125500,24320020,8290,8290,8290,8290,0
|
|
20250113,125400,24320020,8290,8290,8290,8290,0
|
|
20250113,125300,24320020,8290,8290,8290,8290,0
|
|
20250113,125200,24320020,8290,8290,8290,8290,16
|
|
20250113,125100,24187380,8290,8290,8290,8290,0
|
|
20250113,125000,24187380,8290,8290,8290,8290,0
|
|
20250113,124900,24187380,8290,8290,8290,8290,1
|
|
20250113,124800,24179090,8290,8290,8290,8290,1
|
|
20250113,124700,24170800,8290,8260,8290,8260,16
|
|
20250113,124600,24038610,8290,8290,8290,8290,0
|
|
20250113,124500,24038610,8290,8290,8290,8290,0
|
|
20250113,124400,24038610,8290,8270,8290,8270,3
|
|
20250113,124300,24013760,8290,8290,8290,8290,0
|
|
20250113,124200,24013760,8290,8290,8290,8290,1
|
|
20250113,124100,24005470,8300,8300,8300,8300,0
|
|
20250113,124000,24005470,8300,8300,8300,8300,0
|
|
20250113,123900,24005470,8300,8300,8300,8300,2
|
|
20250113,123800,23988870,8290,8320,8320,8290,356
|
|
20250113,123700,21032710,8350,8350,8350,8350,20
|
|
20250113,123600,20865710,8410,8410,8410,8410,0
|
|
20250113,123500,20865710,8410,8410,8410,8410,0
|
|
20250113,123400,20865710,8410,8360,8410,8360,3
|
|
20250113,123300,20840580,8350,8350,8350,8350,0
|
|
20250113,123200,20840580,8350,8350,8350,8350,0
|
|
20250113,123100,20840580,8350,8350,8350,8350,42
|
|
20250113,123000,20489880,8350,8350,8350,8350,69
|
|
20250113,122900,19913730,8320,8320,8320,8320,0
|
|
20250113,122800,19913730,8320,8320,8320,8320,0
|
|
20250113,122700,19913730,8320,8320,8320,8320,0
|
|
20250113,122600,19913730,8320,8320,8320,8320,0
|
|
20250113,122500,19913730,8320,8320,8320,8320,0
|
|
20250113,122400,19913730,8320,8320,8320,8320,0
|
|
20250113,122300,19913730,8320,8320,8320,8320,0
|
|
20250113,122200,19913730,8320,8320,8320,8320,8
|
|
20250113,122100,19847170,8320,8320,8320,8320,0
|
|
20250113,122000,19847170,8320,8320,8320,8320,0
|
|
20250113,121900,19847170,8320,8320,8320,8320,0
|
|
20250113,121800,19847170,8320,8320,8320,8320,0
|
|
20250113,121700,19847170,8320,8340,8340,8320,26
|
|
20250113,121600,19630700,8350,8350,8350,8350,0
|
|
20250113,121500,19630700,8350,8350,8350,8350,0
|
|
20250113,121400,19630700,8350,8350,8350,8350,0
|
|
20250113,121300,19630700,8350,8350,8350,8350,23
|
|
20250113,121200,19438650,8350,8350,8350,8350,0
|
|
20250113,121100,19438650,8350,8350,8350,8350,0
|
|
20250113,121000,19438650,8350,8350,8350,8350,0
|
|
20250113,120900,19438650,8350,8350,8350,8350,0
|
|
20250113,120800,19438650,8350,8350,8350,8350,0
|
|
20250113,120700,19438650,8350,8350,8350,8350,4
|
|
20250113,120600,19405250,8360,8360,8360,8360,0
|
|
20250113,120500,19405250,8360,8360,8360,8360,2
|
|
20250113,120400,19388530,8360,8360,8360,8360,0
|
|
20250113,120300,19388530,8360,8360,8360,8360,0
|
|
20250113,120200,19388530,8360,8360,8360,8360,0
|
|
20250113,120100,19388530,8360,8360,8360,8360,0
|
|
20250113,120000,19388530,8360,8360,8360,8360,2
|
|
20250113,115900,19371810,8360,8360,8360,8360,2
|
|
20250113,115800,19355090,8360,8360,8360,8360,0
|
|
20250113,115700,19355090,8360,8360,8360,8360,0
|
|
20250113,115600,19355090,8360,8360,8360,8360,2
|
|
20250113,115500,19338370,8360,8360,8360,8360,1
|
|
20250113,115400,19330010,8350,8350,8350,8350,0
|
|
20250113,115300,19330010,8350,8350,8350,8350,0
|
|
20250113,115200,19330010,8350,8350,8350,8350,0
|
|
20250113,115100,19330010,8350,8350,8350,8350,0
|
|
20250113,115000,19330010,8350,8350,8350,8350,0
|
|
20250113,114900,19330010,8350,8350,8350,8350,0
|
|
20250113,114800,19330010,8350,8350,8350,8350,0
|
|
20250113,114700,19330010,8350,8350,8350,8350,0
|
|
20250113,114600,19330010,8350,8350,8350,8350,0
|
|
20250113,114500,19330010,8350,8350,8350,8350,0
|
|
20250113,114400,19330010,8350,8350,8350,8350,0
|
|
20250113,114300,19330010,8350,8350,8350,8350,0
|
|
20250113,114200,19330010,8350,8350,8350,8350,0
|
|
20250113,114100,19330010,8350,8350,8350,8350,0
|
|
20250113,114000,19330010,8350,8350,8350,8350,0
|
|
20250113,113900,19330010,8350,8350,8350,8350,0
|
|
20250113,113800,19330010,8350,8350,8350,8350,0
|
|
20250113,113700,19330010,8350,8350,8350,8350,32
|
|
20250113,113600,19062810,8360,8360,8360,8360,0
|
|
20250113,113500,19062810,8360,8360,8360,8360,0
|
|
20250113,113400,19062810,8360,8360,8360,8360,0
|
|
20250113,113300,19062810,8360,8360,8360,8360,94
|
|
20250113,113200,18276970,8400,8400,8400,8400,0
|
|
20250113,113100,18276970,8400,8400,8400,8400,0
|
|
20250113,113000,18276970,8400,8370,8400,8370,230
|
|
20250113,112900,16349670,8350,8350,8350,8350,0
|
|
20250113,112800,16349670,8350,8350,8350,8350,0
|
|
20250113,112700,16349670,8350,8350,8350,8350,0
|
|
20250113,112600,16349670,8350,8350,8350,8350,0
|
|
20250113,112500,16349670,8350,8350,8350,8350,0
|
|
20250113,112400,16349670,8350,8350,8350,8350,0
|
|
20250113,112300,16349670,8350,8350,8350,8350,0
|
|
20250113,112200,16349670,8350,8350,8350,8350,0
|
|
20250113,112100,16349670,8350,8350,8350,8350,0
|
|
20250113,112000,16349670,8350,8350,8350,8350,0
|
|
20250113,111900,16349670,8350,8350,8350,8350,0
|
|
20250113,111800,16349670,8350,8350,8350,8350,0
|
|
20250113,111700,16349670,8350,8350,8350,8350,0
|
|
20250113,111600,16349670,8350,8350,8350,8350,0
|
|
20250113,111500,16349670,8350,8350,8350,8350,0
|
|
20250113,111400,16349670,8350,8350,8350,8350,33
|
|
20250113,111300,16074120,8410,8410,8410,8410,0
|
|
20250113,111200,16074120,8410,8410,8410,8410,0
|
|
20250113,111100,16074120,8410,8410,8410,8410,0
|
|
20250113,111000,16074120,8410,8410,8410,8410,0
|
|
20250113,110900,16074120,8410,8410,8410,8410,0
|
|
20250113,110800,16074120,8410,8410,8410,8410,0
|
|
20250113,110700,16074120,8410,8410,8410,8410,0
|
|
20250113,110600,16074120,8410,8410,8410,8410,0
|
|
20250113,110500,16074120,8410,8410,8410,8410,0
|
|
20250113,110400,16074120,8410,8410,8410,8410,0
|
|
20250113,110300,16074120,8410,8410,8410,8410,0
|
|
20250113,110200,16074120,8410,8410,8410,8410,0
|
|
20250113,110100,16074120,8410,8410,8410,8410,0
|
|
20250113,110000,16074120,8410,8410,8410,8410,0
|
|
20250113,105900,16074120,8410,8410,8410,8410,0
|
|
20250113,105800,16074120,8410,8410,8410,8410,0
|
|
20250113,105700,16074120,8410,8410,8410,8410,0
|
|
20250113,105600,16074120,8410,8410,8410,8410,0
|
|
20250113,105500,16074120,8410,8410,8410,8410,0
|
|
20250113,105400,16074120,8410,8410,8410,8410,0
|
|
20250113,105300,16074120,8410,8410,8410,8410,0
|
|
20250113,105200,16074120,8410,8410,8410,8410,0
|
|
20250113,105100,16074120,8410,8410,8410,8410,0
|
|
20250113,105000,16074120,8410,8410,8410,8410,0
|
|
20250113,104900,16074120,8410,8410,8410,8410,0
|
|
20250113,104800,16074120,8410,8410,8410,8410,3
|
|
20250113,104700,16048890,8410,8410,8410,8410,1
|
|
20250113,104600,16040480,8400,8400,8400,8400,0
|
|
20250113,104500,16040480,8400,8390,8400,8390,45
|
|
20250113,104400,15662910,8400,8400,8400,8400,13
|
|
20250113,104300,15553710,8400,8400,8400,8400,0
|
|
20250113,104200,15553710,8400,8400,8400,8400,0
|
|
20250113,104100,15553710,8400,8400,8400,8400,0
|
|
20250113,104000,15553710,8400,8410,8410,8400,46
|
|
20250113,103900,15167280,8410,8410,8410,8410,0
|
|
20250113,103800,15167280,8410,8410,8410,8410,0
|
|
20250113,103700,15167280,8410,8420,8420,8410,11
|
|
20250113,103600,15074760,8420,8420,8420,8420,0
|
|
20250113,103500,15074760,8420,8420,8420,8420,0
|
|
20250113,103400,15074760,8420,8420,8420,8420,0
|
|
20250113,103300,15074760,8420,8420,8420,8420,0
|
|
20250113,103200,15074760,8420,8420,8420,8420,11
|
|
20250113,103100,14982140,8470,8470,8470,8470,0
|
|
20250113,103000,14982140,8470,8470,8470,8470,0
|
|
20250113,102900,14982140,8470,8470,8470,8470,0
|
|
20250113,102800,14982140,8470,8470,8470,8470,0
|
|
20250113,102700,14982140,8470,8470,8470,8470,0
|
|
20250113,102600,14982140,8470,8470,8470,8470,0
|
|
20250113,102500,14982140,8470,8470,8470,8470,0
|
|
20250113,102400,14982140,8470,8470,8470,8470,0
|
|
20250113,102300,14982140,8470,8470,8470,8470,0
|
|
20250113,102200,14982140,8470,8450,8470,8450,9
|
|
20250113,102100,14905950,8450,8450,8450,8450,0
|
|
20250113,102000,14905950,8450,8450,8450,8450,0
|
|
20250113,101900,14905950,8450,8450,8450,8450,0
|
|
20250113,101800,14905950,8450,8450,8450,8450,6
|
|
20250113,101700,14855250,8450,8450,8450,8450,0
|
|
20250113,101600,14855250,8450,8450,8450,8450,73
|
|
20250113,101500,14238400,8450,8450,8450,8450,0
|
|
20250113,101400,14238400,8450,8450,8450,8450,0
|
|
20250113,101300,14238400,8450,8450,8450,8450,0
|
|
20250113,101200,14238400,8450,8450,8450,8450,0
|
|
20250113,101100,14238400,8450,8450,8450,8450,0
|
|
20250113,101000,14238400,8450,8450,8450,8450,0
|
|
20250113,100900,14238400,8450,8450,8450,8450,0
|
|
20250113,100800,14238400,8450,8450,8450,8450,0
|
|
20250113,100700,14238400,8450,8450,8450,8450,0
|
|
20250113,100600,14238400,8450,8450,8450,8450,0
|
|
20250113,100500,14238400,8450,8450,8450,8450,0
|
|
20250113,100400,14238400,8450,8450,8450,8450,0
|
|
20250113,100300,14238400,8450,8450,8450,8450,0
|
|
20250113,100200,14238400,8450,8450,8450,8450,0
|
|
20250113,100100,14238400,8450,8450,8450,8450,0
|
|
20250113,100000,14238400,8450,8450,8450,8450,0
|
|
20250113,095900,14238400,8450,8450,8450,8450,0
|
|
20250113,095800,14238400,8450,8470,8470,8450,31
|
|
20250113,095700,13976170,8470,8470,8470,8470,0
|
|
20250113,095600,13976170,8470,8470,8470,8470,0
|
|
20250113,095500,13976170,8470,8480,8480,8470,126
|
|
20250113,095400,12907750,8480,8480,8480,8480,0
|
|
20250113,095300,12907750,8480,8480,8480,8480,0
|
|
20250113,095200,12907750,8480,8480,8480,8480,0
|
|
20250113,095100,12907750,8480,8450,8480,8450,32
|
|
20250113,095000,12637320,8470,8470,8470,8470,101
|
|
20250113,094900,11781850,8460,8460,8460,8460,0
|
|
20250113,094800,11781850,8460,8460,8460,8460,0
|
|
20250113,094700,11781850,8460,8460,8460,8460,0
|
|
20250113,094600,11781850,8460,8460,8460,8460,44
|
|
20250113,094500,11409610,8460,8460,8460,8460,0
|
|
20250113,094400,11409610,8460,8460,8460,8460,1
|
|
20250113,094300,11401150,8460,8460,8460,8460,0
|
|
20250113,094200,11401150,8460,8450,8460,8450,2
|
|
20250113,094100,11384240,8460,8460,8460,8460,0
|
|
20250113,094000,11384240,8460,8460,8460,8460,0
|
|
20250113,093900,11384240,8460,8460,8460,8460,0
|
|
20250113,093800,11384240,8460,8460,8460,8460,0
|
|
20250113,093700,11384240,8460,8460,8460,8460,0
|
|
20250113,093600,11384240,8460,8460,8460,8460,0
|
|
20250113,093500,11384240,8460,8460,8460,8460,0
|
|
20250113,093400,11384240,8460,8450,8460,8450,2
|
|
20250113,093300,11367330,8400,8400,8400,8400,0
|
|
20250113,093200,11367330,8400,8400,8400,8400,0
|
|
20250113,093100,11367330,8400,8400,8400,8400,0
|
|
20250113,093000,11367330,8400,8400,8400,8400,0
|
|
20250113,092900,11367330,8400,8390,8400,8390,188
|
|
20250113,092800,9788260,8350,8350,8350,8350,0
|
|
20250113,092700,9788260,8350,8390,8390,8350,73
|
|
20250113,092600,9176670,8350,8350,8350,8350,0
|
|
20250113,092500,9176670,8350,8350,8350,8350,0
|
|
20250113,092400,9176670,8350,8350,8350,8350,417
|
|
20250113,092300,5694720,8350,8340,8350,8320,212
|
|
20250113,092200,3926510,8340,8340,8340,8340,142
|
|
20250113,092100,2742230,8340,8340,8340,8340,0
|
|
20250113,092000,2742230,8340,8340,8340,8340,0
|
|
20250113,091900,2742230,8340,8340,8340,8340,70
|
|
20250113,091800,2158430,8340,8340,8340,8340,52
|
|
20250113,091700,1724750,8350,8350,8350,8350,0
|
|
20250113,091600,1724750,8350,8350,8350,8350,9
|
|
20250113,091500,1649600,8350,8350,8350,8350,5
|
|
20250113,091400,1607850,8360,8400,8400,8360,131
|
|
20250113,091300,507850,8400,8400,8400,8400,0
|
|
20250113,091200,507850,8400,8400,8400,8400,0
|
|
20250113,091100,507850,8400,8400,8400,8400,0
|
|
20250113,091000,507850,8400,8400,8400,8400,0
|
|
20250113,090900,507850,8400,8400,8400,8400,0
|
|
20250113,090800,507850,8400,8400,8400,8400,0
|
|
20250113,090700,507850,8400,8400,8400,8400,5
|
|
20250113,090600,465850,8480,8480,8480,8480,1
|
|
20250113,090500,457370,8480,8480,8480,8480,0
|
|
20250113,090400,457370,8480,8480,8480,8480,1
|
|
20250113,090300,448890,8450,8450,8450,8450,0
|
|
20250113,090200,448890,8450,8450,8450,8450,0
|
|
20250113,090100,448890,8450,8450,8450,8450,0
|
|
20250113,090000,448890,8450,8490,8490,8450,33
|