663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,200000,102576020,8600,8600,8600,8600,252
|
|
20250115,195900,102576020,8600,8600,8600,8600,0
|
|
20250115,195800,102576020,8600,8600,8600,8600,0
|
|
20250115,195700,102576020,8600,8600,8600,8600,0
|
|
20250115,195600,102576020,8600,8600,8600,8600,0
|
|
20250115,195500,102576020,8600,8600,8600,8600,0
|
|
20250115,195400,102576020,8600,8600,8600,8600,0
|
|
20250115,195300,102576020,8600,8600,8600,8600,0
|
|
20250115,195200,102576020,8600,8600,8600,8600,0
|
|
20250115,195100,102576020,8600,8600,8600,8600,0
|
|
20250115,195000,102576020,8600,8600,8600,8600,0
|
|
20250115,194900,102576020,8600,8600,8600,8600,0
|
|
20250115,194800,102576020,8600,8600,8600,8600,0
|
|
20250115,194700,102576020,8600,8600,8600,8600,0
|
|
20250115,194600,102576020,8600,8600,8600,8600,0
|
|
20250115,194500,102576020,8600,8600,8600,8600,0
|
|
20250115,194400,102576020,8600,8600,8600,8600,0
|
|
20250115,194300,102576020,8600,8600,8600,8600,0
|
|
20250115,194200,102576020,8600,8600,8600,8600,0
|
|
20250115,194100,102576020,8600,8600,8600,8600,0
|
|
20250115,194000,102576020,8600,8600,8600,8600,0
|
|
20250115,193900,102576020,8600,8600,8600,8600,0
|
|
20250115,193800,102576020,8600,8600,8600,8600,0
|
|
20250115,193700,102576020,8600,8600,8600,8600,0
|
|
20250115,193600,102576020,8600,8600,8600,8600,0
|
|
20250115,193500,102576020,8600,8600,8600,8600,0
|
|
20250115,193400,102576020,8600,8600,8600,8600,0
|
|
20250115,193300,102576020,8600,8600,8600,8600,0
|
|
20250115,193200,102576020,8600,8600,8600,8600,0
|
|
20250115,193100,102576020,8600,8600,8600,8600,0
|
|
20250115,193000,102576020,8600,8600,8600,8600,252
|
|
20250115,192900,102576020,8600,8600,8600,8600,0
|
|
20250115,192800,102576020,8600,8600,8600,8600,0
|
|
20250115,192700,102576020,8600,8600,8600,8600,0
|
|
20250115,192600,102576020,8600,8600,8600,8600,0
|
|
20250115,192500,102576020,8600,8600,8600,8600,0
|
|
20250115,192400,102576020,8600,8600,8600,8600,0
|
|
20250115,192300,102576020,8600,8600,8600,8600,0
|
|
20250115,192200,102576020,8600,8600,8600,8600,0
|
|
20250115,192100,102576020,8600,8600,8600,8600,0
|
|
20250115,192000,102576020,8600,8600,8600,8600,0
|
|
20250115,191900,102576020,8600,8600,8600,8600,0
|
|
20250115,191800,102576020,8600,8600,8600,8600,0
|
|
20250115,191700,102576020,8600,8600,8600,8600,0
|
|
20250115,191600,102576020,8600,8600,8600,8600,0
|
|
20250115,191500,102576020,8600,8600,8600,8600,0
|
|
20250115,191400,102576020,8600,8600,8600,8600,0
|
|
20250115,191300,102576020,8600,8600,8600,8600,0
|
|
20250115,191200,102576020,8600,8600,8600,8600,0
|
|
20250115,191100,102576020,8600,8600,8600,8600,0
|
|
20250115,191000,102576020,8600,8600,8600,8600,0
|
|
20250115,190900,102576020,8600,8600,8600,8600,0
|
|
20250115,190800,102576020,8600,8600,8600,8600,0
|
|
20250115,190700,102576020,8600,8600,8600,8600,0
|
|
20250115,190600,102576020,8600,8600,8600,8600,0
|
|
20250115,190500,102576020,8600,8600,8600,8600,0
|
|
20250115,190400,102576020,8600,8600,8600,8600,0
|
|
20250115,190300,102576020,8600,8600,8600,8600,0
|
|
20250115,190200,102576020,8600,8600,8600,8600,0
|
|
20250115,190100,102576020,8600,8600,8600,8600,0
|
|
20250115,190000,102576020,8600,8600,8600,8600,252
|
|
20250115,185900,102576020,8600,8600,8600,8600,0
|
|
20250115,185800,102576020,8600,8600,8600,8600,0
|
|
20250115,185700,102576020,8600,8600,8600,8600,0
|
|
20250115,185600,102576020,8600,8600,8600,8600,0
|
|
20250115,185500,102576020,8600,8600,8600,8600,0
|
|
20250115,185400,102576020,8600,8600,8600,8600,0
|
|
20250115,185300,102576020,8600,8600,8600,8600,0
|
|
20250115,185200,102576020,8600,8600,8600,8600,0
|
|
20250115,185100,102576020,8600,8600,8600,8600,0
|
|
20250115,185000,102576020,8600,8600,8600,8600,0
|
|
20250115,184900,102576020,8600,8600,8600,8600,0
|
|
20250115,184800,102576020,8600,8600,8600,8600,0
|
|
20250115,184700,102576020,8600,8600,8600,8600,0
|
|
20250115,184600,102576020,8600,8600,8600,8600,0
|
|
20250115,184500,102576020,8600,8600,8600,8600,0
|
|
20250115,184400,102576020,8600,8600,8600,8600,0
|
|
20250115,184300,102576020,8600,8600,8600,8600,0
|
|
20250115,184200,102576020,8600,8600,8600,8600,0
|
|
20250115,184100,102576020,8600,8600,8600,8600,0
|
|
20250115,184000,102576020,8600,8600,8600,8600,0
|
|
20250115,183900,102576020,8600,8600,8600,8600,0
|
|
20250115,183800,102576020,8600,8600,8600,8600,0
|
|
20250115,183700,102576020,8600,8600,8600,8600,0
|
|
20250115,183600,102576020,8600,8600,8600,8600,0
|
|
20250115,183500,102576020,8600,8600,8600,8600,0
|
|
20250115,183400,102576020,8600,8600,8600,8600,0
|
|
20250115,183300,102576020,8600,8600,8600,8600,0
|
|
20250115,183200,102576020,8600,8600,8600,8600,0
|
|
20250115,183100,102576020,8600,8600,8600,8600,0
|
|
20250115,183000,102576020,8600,8600,8600,8600,252
|
|
20250115,182900,102576020,8600,8600,8600,8600,0
|
|
20250115,182800,102576020,8600,8600,8600,8600,0
|
|
20250115,182700,102576020,8600,8600,8600,8600,0
|
|
20250115,182600,102576020,8600,8600,8600,8600,0
|
|
20250115,182500,102576020,8600,8600,8600,8600,0
|
|
20250115,182400,102576020,8600,8600,8600,8600,0
|
|
20250115,182300,102576020,8600,8600,8600,8600,0
|
|
20250115,182200,102576020,8600,8600,8600,8600,0
|
|
20250115,182100,102576020,8600,8600,8600,8600,0
|
|
20250115,182000,102576020,8600,8600,8600,8600,0
|
|
20250115,181900,102576020,8600,8600,8600,8600,0
|
|
20250115,181800,102576020,8600,8600,8600,8600,0
|
|
20250115,181700,102576020,8600,8600,8600,8600,0
|
|
20250115,181600,102576020,8600,8600,8600,8600,0
|
|
20250115,181500,102576020,8600,8600,8600,8600,0
|
|
20250115,181400,102576020,8600,8600,8600,8600,0
|
|
20250115,181300,102576020,8600,8600,8600,8600,0
|
|
20250115,181200,102576020,8600,8600,8600,8600,0
|
|
20250115,181100,102576020,8600,8600,8600,8600,0
|
|
20250115,181000,102576020,8600,8600,8600,8600,0
|
|
20250115,180900,102576020,8600,8600,8600,8600,0
|
|
20250115,180800,102576020,8600,8600,8600,8600,0
|
|
20250115,180700,102576020,8600,8600,8600,8600,0
|
|
20250115,180600,102576020,8600,8600,8600,8600,0
|
|
20250115,180500,102576020,8600,8600,8600,8600,0
|
|
20250115,180400,102576020,8600,8600,8600,8600,0
|
|
20250115,180300,102576020,8600,8600,8600,8600,0
|
|
20250115,180200,102576020,8600,8600,8600,8600,0
|
|
20250115,180100,102576020,8600,8600,8600,8600,0
|
|
20250115,180000,102576020,8600,8600,8600,8600,252
|
|
20250115,175900,102576020,8600,8600,8600,8600,0
|
|
20250115,175800,102576020,8600,8600,8600,8600,0
|
|
20250115,175700,102576020,8600,8600,8600,8600,0
|
|
20250115,175600,102576020,8600,8600,8600,8600,0
|
|
20250115,175500,102576020,8600,8600,8600,8600,0
|
|
20250115,175400,102576020,8600,8600,8600,8600,0
|
|
20250115,175300,102576020,8600,8600,8600,8600,0
|
|
20250115,175200,102576020,8600,8600,8600,8600,0
|
|
20250115,175100,102576020,8600,8600,8600,8600,0
|
|
20250115,175000,102576020,8600,8600,8600,8600,0
|
|
20250115,174900,102576020,8600,8600,8600,8600,0
|
|
20250115,174800,102576020,8600,8600,8600,8600,0
|
|
20250115,174700,102576020,8600,8600,8600,8600,0
|
|
20250115,174600,102576020,8600,8600,8600,8600,0
|
|
20250115,174500,102576020,8600,8600,8600,8600,0
|
|
20250115,174400,102576020,8600,8600,8600,8600,0
|
|
20250115,174300,102576020,8600,8600,8600,8600,0
|
|
20250115,174200,102576020,8600,8600,8600,8600,0
|
|
20250115,174100,102576020,8600,8600,8600,8600,0
|
|
20250115,174000,102576020,8600,8600,8600,8600,0
|
|
20250115,173900,102576020,8600,8600,8600,8600,0
|
|
20250115,173800,102576020,8600,8600,8600,8600,0
|
|
20250115,173700,102576020,8600,8600,8600,8600,0
|
|
20250115,173600,102576020,8600,8600,8600,8600,0
|
|
20250115,173500,102576020,8600,8600,8600,8600,0
|
|
20250115,173400,102576020,8600,8600,8600,8600,0
|
|
20250115,173300,102576020,8600,8600,8600,8600,0
|
|
20250115,173200,102576020,8600,8600,8600,8600,0
|
|
20250115,173100,102576020,8600,8600,8600,8600,0
|
|
20250115,173000,102576020,8600,8600,8600,8600,252
|
|
20250115,172900,102576020,8600,8600,8600,8600,0
|
|
20250115,172800,102576020,8600,8600,8600,8600,0
|
|
20250115,172700,102576020,8600,8600,8600,8600,0
|
|
20250115,172600,102576020,8600,8600,8600,8600,0
|
|
20250115,172500,102576020,8600,8600,8600,8600,0
|
|
20250115,172400,102576020,8600,8600,8600,8600,0
|
|
20250115,172300,102576020,8600,8600,8600,8600,0
|
|
20250115,172200,102576020,8600,8600,8600,8600,0
|
|
20250115,172100,102576020,8600,8600,8600,8600,0
|
|
20250115,172000,102576020,8600,8600,8600,8600,0
|
|
20250115,171900,102576020,8600,8600,8600,8600,0
|
|
20250115,171800,102576020,8600,8600,8600,8600,0
|
|
20250115,171700,102576020,8600,8600,8600,8600,0
|
|
20250115,171600,102576020,8600,8600,8600,8600,0
|
|
20250115,171500,102576020,8600,8600,8600,8600,0
|
|
20250115,171400,102576020,8600,8600,8600,8600,0
|
|
20250115,171300,102576020,8600,8600,8600,8600,0
|
|
20250115,171200,102576020,8600,8600,8600,8600,0
|
|
20250115,171100,102576020,8600,8600,8600,8600,0
|
|
20250115,171000,102576020,8600,8600,8600,8600,0
|
|
20250115,170900,102576020,8600,8600,8600,8600,0
|
|
20250115,170800,102576020,8600,8600,8600,8600,0
|
|
20250115,170700,102576020,8600,8600,8600,8600,0
|
|
20250115,170600,102576020,8600,8600,8600,8600,0
|
|
20250115,170500,102576020,8600,8600,8600,8600,0
|
|
20250115,170400,102576020,8600,8600,8600,8600,0
|
|
20250115,170300,102576020,8600,8600,8600,8600,0
|
|
20250115,170200,102576020,8600,8600,8600,8600,0
|
|
20250115,170100,102576020,8600,8600,8600,8600,0
|
|
20250115,170000,102576020,8600,8600,8600,8600,252
|
|
20250115,165900,102576020,8600,8600,8600,8600,0
|
|
20250115,165800,102576020,8600,8600,8600,8600,0
|
|
20250115,165700,102576020,8600,8600,8600,8600,0
|
|
20250115,165600,102576020,8600,8600,8600,8600,0
|
|
20250115,165500,102576020,8600,8600,8600,8600,0
|
|
20250115,165400,102576020,8600,8600,8600,8600,0
|
|
20250115,165300,102576020,8600,8600,8600,8600,0
|
|
20250115,165200,102576020,8600,8600,8600,8600,0
|
|
20250115,165100,102576020,8600,8600,8600,8600,0
|
|
20250115,165000,102576020,8600,8600,8600,8600,0
|
|
20250115,164900,102576020,8600,8600,8600,8600,0
|
|
20250115,164800,102576020,8600,8600,8600,8600,0
|
|
20250115,164700,102576020,8600,8600,8600,8600,0
|
|
20250115,164600,102576020,8600,8600,8600,8600,0
|
|
20250115,164500,102576020,8600,8600,8600,8600,0
|
|
20250115,164400,102576020,8600,8600,8600,8600,0
|
|
20250115,164300,102576020,8600,8600,8600,8600,0
|
|
20250115,164200,102576020,8600,8600,8600,8600,0
|
|
20250115,164100,102576020,8600,8600,8600,8600,0
|
|
20250115,164000,102576020,8600,8600,8600,8600,0
|
|
20250115,163900,102576020,8600,8600,8600,8600,0
|
|
20250115,163800,102576020,8600,8600,8600,8600,0
|
|
20250115,163700,102576020,8600,8600,8600,8600,0
|
|
20250115,163600,102576020,8600,8600,8600,8600,0
|
|
20250115,163500,102576020,8600,8600,8600,8600,0
|
|
20250115,163400,102576020,8600,8600,8600,8600,0
|
|
20250115,163300,102576020,8600,8600,8600,8600,0
|
|
20250115,163200,102576020,8600,8600,8600,8600,0
|
|
20250115,163100,102576020,8600,8600,8600,8600,0
|
|
20250115,163000,102576020,8600,8600,8600,8600,252
|
|
20250115,162900,102576020,8600,8600,8600,8600,0
|
|
20250115,162800,102576020,8600,8600,8600,8600,0
|
|
20250115,162700,102576020,8600,8600,8600,8600,0
|
|
20250115,162600,102576020,8600,8600,8600,8600,0
|
|
20250115,162500,102576020,8600,8600,8600,8600,0
|
|
20250115,162400,102576020,8600,8600,8600,8600,0
|
|
20250115,162300,102576020,8600,8600,8600,8600,0
|
|
20250115,162200,102576020,8600,8600,8600,8600,0
|
|
20250115,162100,102576020,8600,8600,8600,8600,0
|
|
20250115,162000,102576020,8600,8600,8600,8600,0
|
|
20250115,161900,102576020,8600,8600,8600,8600,0
|
|
20250115,161800,102576020,8600,8600,8600,8600,0
|
|
20250115,161700,102576020,8600,8600,8600,8600,0
|
|
20250115,161600,102576020,8600,8600,8600,8600,0
|
|
20250115,161500,102576020,8600,8600,8600,8600,0
|
|
20250115,161400,102576020,8600,8600,8600,8600,0
|
|
20250115,161300,102576020,8600,8600,8600,8600,0
|
|
20250115,161200,102576020,8600,8600,8600,8600,0
|
|
20250115,161100,102576020,8600,8600,8600,8600,0
|
|
20250115,161000,102576020,8600,8600,8600,8600,0
|
|
20250115,160900,102576020,8600,8600,8600,8600,0
|
|
20250115,160800,102576020,8600,8600,8600,8600,0
|
|
20250115,160700,102576020,8600,8600,8600,8600,0
|
|
20250115,160600,102576020,8600,8600,8600,8600,0
|
|
20250115,160500,102576020,8600,8600,8600,8600,0
|
|
20250115,160400,102576020,8600,8600,8600,8600,0
|
|
20250115,160300,102576020,8600,8600,8600,8600,0
|
|
20250115,160200,102576020,8600,8600,8600,8600,0
|
|
20250115,160100,102576020,8600,8600,8600,8600,0
|
|
20250115,160000,102576020,8600,8600,8600,8600,252
|
|
20250115,155900,102576020,8600,8600,8600,8600,0
|
|
20250115,155800,102576020,8600,8600,8600,8600,0
|
|
20250115,155700,102576020,8600,8600,8600,8600,0
|
|
20250115,155600,102576020,8600,8600,8600,8600,0
|
|
20250115,155500,102576020,8600,8600,8600,8600,0
|
|
20250115,155400,102576020,8600,8600,8600,8600,0
|
|
20250115,155300,102576020,8600,8600,8600,8600,0
|
|
20250115,155200,102576020,8600,8600,8600,8600,0
|
|
20250115,155100,102576020,8600,8600,8600,8600,0
|
|
20250115,155000,102576020,8600,8600,8600,8600,0
|
|
20250115,154900,102576020,8600,8600,8600,8600,0
|
|
20250115,154800,102576020,8600,8600,8600,8600,0
|
|
20250115,154700,102576020,8600,8600,8600,8600,0
|
|
20250115,154600,102576020,8600,8600,8600,8600,0
|
|
20250115,154500,102576020,8600,8600,8600,8600,0
|
|
20250115,154400,102576020,8600,8600,8600,8600,0
|
|
20250115,154300,102576020,8600,8600,8600,8600,0
|
|
20250115,154200,102576020,8600,8600,8600,8600,0
|
|
20250115,154100,102576020,8600,8600,8600,8600,0
|
|
20250115,154000,102576020,8600,8600,8600,8600,0
|
|
20250115,153900,102576020,8600,8600,8600,8600,0
|
|
20250115,153800,102576020,8600,8600,8600,8600,0
|
|
20250115,153700,102576020,8600,8600,8600,8600,0
|
|
20250115,153600,102576020,8600,8600,8600,8600,0
|
|
20250115,153500,102576020,8600,8600,8600,8600,0
|
|
20250115,153400,102576020,8600,8600,8600,8600,0
|
|
20250115,153300,102576020,8600,8600,8600,8600,0
|
|
20250115,153200,102576020,8600,8600,8600,8600,0
|
|
20250115,153100,102576020,8600,8600,8600,8600,0
|
|
20250115,153000,102576020,8600,8600,8600,8600,504
|
|
20250115,152900,100408820,8600,8600,8600,8600,0
|
|
20250115,152800,100408820,8600,8600,8600,8600,0
|
|
20250115,152700,100408820,8600,8600,8600,8600,0
|
|
20250115,152600,100408820,8600,8600,8600,8600,0
|
|
20250115,152500,100408820,8600,8600,8600,8600,0
|
|
20250115,152400,100408820,8600,8600,8600,8600,0
|
|
20250115,152300,100408820,8600,8600,8600,8600,0
|
|
20250115,152200,100408820,8600,8600,8600,8600,0
|
|
20250115,152100,100408820,8600,8600,8600,8600,0
|
|
20250115,152000,100408820,8600,8600,8600,8600,0
|
|
20250115,151900,100408820,8600,8640,8640,8600,48
|
|
20250115,151800,99994900,8640,8590,8640,8590,128
|
|
20250115,151700,98894480,8640,8640,8640,8640,0
|
|
20250115,151600,98894480,8640,8640,8640,8640,18
|
|
20250115,151500,98738960,8640,8640,8640,8640,0
|
|
20250115,151400,98738960,8640,8640,8640,8640,0
|
|
20250115,151300,98738960,8640,8640,8640,8640,0
|
|
20250115,151200,98738960,8640,8640,8640,8640,0
|
|
20250115,151100,98738960,8640,8640,8640,8640,0
|
|
20250115,151000,98738960,8640,8640,8640,8640,3
|
|
20250115,150900,98713040,8640,8630,8640,8630,23
|
|
20250115,150800,98514490,8590,8590,8590,8590,0
|
|
20250115,150700,98514490,8590,8590,8590,8590,0
|
|
20250115,150600,98514490,8590,8590,8590,8590,0
|
|
20250115,150500,98514490,8590,8590,8590,8590,0
|
|
20250115,150400,98514490,8590,8590,8590,8590,0
|
|
20250115,150300,98514490,8590,8590,8590,8590,0
|
|
20250115,150200,98514490,8590,8590,8590,8590,0
|
|
20250115,150100,98514490,8590,8590,8590,8590,0
|
|
20250115,150000,98514490,8590,8590,8590,8590,0
|
|
20250115,145900,98514490,8590,8590,8590,8590,0
|
|
20250115,145800,98514490,8590,8610,8610,8590,222
|
|
20250115,145700,96606290,8650,8650,8650,8650,0
|
|
20250115,145600,96606290,8650,8650,8650,8650,0
|
|
20250115,145500,96606290,8650,8650,8650,8650,0
|
|
20250115,145400,96606290,8650,8650,8650,8650,1
|
|
20250115,145300,96597640,8630,8630,8630,8630,0
|
|
20250115,145200,96597640,8630,8620,8630,8620,20
|
|
20250115,145100,96425100,8600,8600,8600,8600,0
|
|
20250115,145000,96425100,8600,8600,8600,8600,0
|
|
20250115,144900,96425100,8600,8600,8600,8600,0
|
|
20250115,144800,96425100,8600,8600,8600,8600,0
|
|
20250115,144700,96425100,8600,8600,8600,8600,0
|
|
20250115,144600,96425100,8600,8600,8600,8600,0
|
|
20250115,144500,96425100,8600,8600,8600,8600,0
|
|
20250115,144400,96425100,8600,8600,8600,8600,0
|
|
20250115,144300,96425100,8600,8600,8600,8600,0
|
|
20250115,144200,96425100,8600,8600,8600,8600,0
|
|
20250115,144100,96425100,8600,8600,8600,8600,57
|
|
20250115,144000,95934900,8650,8650,8650,8650,0
|
|
20250115,143900,95934900,8650,8650,8650,8650,0
|
|
20250115,143800,95934900,8650,8650,8650,8650,0
|
|
20250115,143700,95934900,8650,8650,8650,8650,0
|
|
20250115,143600,95934900,8650,8650,8650,8650,0
|
|
20250115,143500,95934900,8650,8650,8650,8650,0
|
|
20250115,143400,95934900,8650,8650,8650,8650,0
|
|
20250115,143300,95934900,8650,8650,8650,8650,0
|
|
20250115,143200,95934900,8650,8650,8650,8650,0
|
|
20250115,143100,95934900,8650,8650,8650,8650,0
|
|
20250115,143000,95934900,8650,8650,8650,8650,0
|
|
20250115,142900,95934900,8650,8650,8650,8650,0
|
|
20250115,142800,95934900,8650,8650,8650,8650,0
|
|
20250115,142700,95934900,8650,8650,8650,8650,0
|
|
20250115,142600,95934900,8650,8650,8650,8650,7
|
|
20250115,142500,95874350,8640,8640,8640,8640,0
|
|
20250115,142400,95874350,8640,8640,8640,8640,0
|
|
20250115,142300,95874350,8640,8640,8640,8640,0
|
|
20250115,142200,95874350,8640,8640,8640,8640,112
|
|
20250115,142100,94906670,8640,8640,8640,8640,0
|
|
20250115,142000,94906670,8640,8640,8640,8640,64
|
|
20250115,141900,94353710,8640,8640,8640,8640,1
|
|
20250115,141800,94345070,8640,8640,8640,8640,0
|
|
20250115,141700,94345070,8640,8640,8640,8640,1
|
|
20250115,141600,94336430,8640,8640,8640,8640,1
|
|
20250115,141500,94327790,8580,8580,8580,8580,0
|
|
20250115,141400,94327790,8580,8600,8600,8580,2
|
|
20250115,141300,94310610,8600,8600,8600,8600,0
|
|
20250115,141200,94310610,8600,8600,8600,8600,0
|
|
20250115,141100,94310610,8600,8600,8600,8600,0
|
|
20250115,141000,94310610,8600,8600,8600,8600,0
|
|
20250115,140900,94310610,8600,8600,8600,8600,0
|
|
20250115,140800,94310610,8600,8580,8600,8580,9
|
|
20250115,140700,94233370,8590,8590,8590,8590,0
|
|
20250115,140600,94233370,8590,8590,8590,8590,0
|
|
20250115,140500,94233370,8590,8590,8590,8590,0
|
|
20250115,140400,94233370,8590,8590,8590,8590,0
|
|
20250115,140300,94233370,8590,8590,8590,8590,0
|
|
20250115,140200,94233370,8590,8590,8590,8590,0
|
|
20250115,140100,94233370,8590,8590,8590,8590,75
|
|
20250115,140000,93589120,8580,8580,8580,8580,0
|
|
20250115,135900,93589120,8580,8590,8590,8580,150
|
|
20250115,135800,92302100,8580,8580,8580,8580,0
|
|
20250115,135700,92302100,8580,8580,8580,8580,0
|
|
20250115,135600,92302100,8580,8580,8580,8580,0
|
|
20250115,135500,92302100,8580,8580,8580,8580,0
|
|
20250115,135400,92302100,8580,8580,8580,8580,0
|
|
20250115,135300,92302100,8580,8580,8580,8580,28
|
|
20250115,135200,92061860,8590,8610,8610,8590,127
|
|
20250115,135100,90970330,8660,8660,8660,8660,0
|
|
20250115,135000,90970330,8660,8660,8660,8660,0
|
|
20250115,134900,90970330,8660,8660,8660,8660,0
|
|
20250115,134800,90970330,8660,8660,8660,8660,0
|
|
20250115,134700,90970330,8660,8660,8660,8660,0
|
|
20250115,134600,90970330,8660,8660,8660,8660,0
|
|
20250115,134500,90970330,8660,8660,8660,8660,0
|
|
20250115,134400,90970330,8660,8660,8660,8660,0
|
|
20250115,134300,90970330,8660,8660,8660,8660,0
|
|
20250115,134200,90970330,8660,8660,8660,8660,0
|
|
20250115,134100,90970330,8660,8660,8660,8660,0
|
|
20250115,134000,90970330,8660,8660,8660,8660,0
|
|
20250115,133900,90970330,8660,8660,8660,8660,0
|
|
20250115,133800,90970330,8660,8660,8660,8660,0
|
|
20250115,133700,90970330,8660,8660,8660,8660,0
|
|
20250115,133600,90970330,8660,8660,8660,8660,0
|
|
20250115,133500,90970330,8660,8600,8660,8600,11
|
|
20250115,133400,90875670,8600,8600,8600,8600,0
|
|
20250115,133300,90875670,8600,8600,8600,8600,1
|
|
20250115,133200,90867070,8600,8600,8600,8600,0
|
|
20250115,133100,90867070,8600,8600,8600,8600,0
|
|
20250115,133000,90867070,8600,8600,8600,8600,20
|
|
20250115,132900,90695070,8610,8600,8610,8600,39
|
|
20250115,132800,90359570,8590,8600,8600,8590,24
|
|
20250115,132700,90153400,8590,8600,8600,8590,102
|
|
20250115,132600,89277070,8620,8620,8620,8620,0
|
|
20250115,132500,89277070,8620,8620,8620,8620,0
|
|
20250115,132400,89277070,8620,8620,8620,8610,11
|
|
20250115,132300,89182310,8610,8610,8610,8610,0
|
|
20250115,132200,89182310,8610,8650,8650,8610,3
|
|
20250115,132100,89156440,8650,8650,8650,8650,0
|
|
20250115,132000,89156440,8650,8650,8650,8650,0
|
|
20250115,131900,89156440,8650,8650,8650,8650,0
|
|
20250115,131800,89156440,8650,8650,8650,8650,0
|
|
20250115,131700,89156440,8650,8650,8650,8650,2
|
|
20250115,131600,89139140,8590,8590,8590,8590,0
|
|
20250115,131500,89139140,8590,8590,8590,8590,0
|
|
20250115,131400,89139140,8590,8590,8590,8590,0
|
|
20250115,131300,89139140,8590,8590,8590,8590,0
|
|
20250115,131200,89139140,8590,8590,8590,8590,0
|
|
20250115,131100,89139140,8590,8590,8590,8590,0
|
|
20250115,131000,89139140,8590,8590,8590,8590,0
|
|
20250115,130900,89139140,8590,8610,8610,8590,50
|
|
20250115,130800,88709340,8660,8660,8660,8660,0
|
|
20250115,130700,88709340,8660,8660,8660,8660,0
|
|
20250115,130600,88709340,8660,8650,8660,8650,5
|
|
20250115,130500,88666080,8660,8660,8660,8660,0
|
|
20250115,130400,88666080,8660,8660,8660,8660,0
|
|
20250115,130300,88666080,8660,8660,8660,8660,0
|
|
20250115,130200,88666080,8660,8660,8660,8660,0
|
|
20250115,130100,88666080,8660,8660,8660,8660,4
|
|
20250115,130000,88631440,8660,8660,8660,8660,0
|
|
20250115,125900,88631440,8660,8660,8660,8660,0
|
|
20250115,125800,88631440,8660,8660,8660,8660,0
|
|
20250115,125700,88631440,8660,8660,8660,8660,2
|
|
20250115,125600,88614120,8660,8660,8660,8660,0
|
|
20250115,125500,88614120,8660,8660,8660,8660,0
|
|
20250115,125400,88614120,8660,8660,8660,8660,0
|
|
20250115,125300,88614120,8660,8660,8660,8660,0
|
|
20250115,125200,88614120,8660,8660,8660,8660,0
|
|
20250115,125100,88614120,8660,8660,8660,8660,1
|
|
20250115,125000,88605460,8660,8660,8660,8660,0
|
|
20250115,124900,88605460,8660,8660,8660,8660,0
|
|
20250115,124800,88605460,8660,8660,8660,8660,0
|
|
20250115,124700,88605460,8660,8660,8660,8660,0
|
|
20250115,124600,88605460,8660,8660,8660,8660,0
|
|
20250115,124500,88605460,8660,8660,8660,8660,0
|
|
20250115,124400,88605460,8660,8660,8660,8660,0
|
|
20250115,124300,88605460,8660,8650,8660,8650,13
|
|
20250115,124200,88492900,8660,8650,8660,8650,15
|
|
20250115,124100,88363140,8660,8660,8660,8660,0
|
|
20250115,124000,88363140,8660,8660,8660,8660,0
|
|
20250115,123900,88363140,8660,8660,8660,8660,0
|
|
20250115,123800,88363140,8660,8650,8660,8650,4
|
|
20250115,123700,88328520,8650,8650,8650,8650,0
|
|
20250115,123600,88328520,8650,8650,8650,8650,0
|
|
20250115,123500,88328520,8650,8650,8650,8650,1
|
|
20250115,123400,88319870,8650,8650,8650,8650,0
|
|
20250115,123300,88319870,8650,8650,8650,8650,2
|
|
20250115,123200,88302570,8600,8600,8600,8600,0
|
|
20250115,123100,88302570,8600,8600,8600,8600,0
|
|
20250115,123000,88302570,8600,8660,8670,8600,6
|
|
20250115,122900,88250760,8660,8650,8660,8650,44
|
|
20250115,122800,87870140,8650,8650,8650,8650,0
|
|
20250115,122700,87870140,8650,8650,8650,8650,1
|
|
20250115,122600,87861490,8640,8630,8640,8630,7
|
|
20250115,122500,87801060,8630,8630,8630,8630,4
|
|
20250115,122400,87766540,8600,8600,8600,8600,0
|
|
20250115,122300,87766540,8600,8600,8600,8600,0
|
|
20250115,122200,87766540,8600,8600,8600,8600,0
|
|
20250115,122100,87766540,8600,8600,8600,8600,0
|
|
20250115,122000,87766540,8600,8600,8600,8600,0
|
|
20250115,121900,87766540,8600,8600,8600,8600,0
|
|
20250115,121800,87766540,8600,8600,8600,8600,0
|
|
20250115,121700,87766540,8600,8600,8600,8600,0
|
|
20250115,121600,87766540,8600,8600,8600,8600,100
|
|
20250115,121500,86906540,8670,8670,8670,8670,0
|
|
20250115,121400,86906540,8670,8670,8670,8670,0
|
|
20250115,121300,86906540,8670,8670,8670,8670,1
|
|
20250115,121200,86897870,8670,8670,8670,8670,0
|
|
20250115,121100,86897870,8670,8670,8670,8670,0
|
|
20250115,121000,86897870,8670,8670,8670,8670,0
|
|
20250115,120900,86897870,8670,8670,8670,8670,0
|
|
20250115,120800,86897870,8670,8670,8670,8670,0
|
|
20250115,120700,86897870,8670,8670,8670,8670,0
|
|
20250115,120600,86897870,8670,8670,8670,8670,0
|
|
20250115,120500,86897870,8670,8670,8670,8670,0
|
|
20250115,120400,86897870,8670,8670,8670,8670,0
|
|
20250115,120300,86897870,8670,8670,8670,8670,0
|
|
20250115,120200,86897870,8670,8670,8670,8670,0
|
|
20250115,120100,86897870,8670,8670,8670,8670,0
|
|
20250115,120000,86897870,8670,8670,8670,8670,0
|
|
20250115,115900,86897870,8670,8660,8670,8660,4
|
|
20250115,115800,86863220,8670,8670,8670,8670,2
|
|
20250115,115700,86845880,8600,8600,8600,8600,0
|
|
20250115,115600,86845880,8600,8600,8600,8600,0
|
|
20250115,115500,86845880,8600,8600,8600,8600,12
|
|
20250115,115400,86742680,8580,8590,8590,8580,142
|
|
20250115,115300,85523390,8600,8600,8600,8600,0
|
|
20250115,115200,85523390,8600,8600,8600,8600,0
|
|
20250115,115100,85523390,8600,8600,8600,8600,11
|
|
20250115,115000,85428790,8600,8600,8600,8600,0
|
|
20250115,114900,85428790,8600,8600,8600,8600,0
|
|
20250115,114800,85428790,8600,8600,8600,8600,0
|
|
20250115,114700,85428790,8600,8600,8600,8600,0
|
|
20250115,114600,85428790,8600,8600,8600,8600,0
|
|
20250115,114500,85428790,8600,8600,8600,8600,0
|
|
20250115,114400,85428790,8600,8600,8600,8600,2
|
|
20250115,114300,85411590,8590,8590,8590,8590,0
|
|
20250115,114200,85411590,8590,8590,8590,8590,0
|
|
20250115,114100,85411590,8590,8590,8590,8590,0
|
|
20250115,114000,85411590,8590,8590,8590,8590,0
|
|
20250115,113900,85411590,8590,8590,8590,8590,0
|
|
20250115,113800,85411590,8590,8590,8590,8590,0
|
|
20250115,113700,85411590,8590,8590,8590,8590,0
|
|
20250115,113600,85411590,8590,8590,8590,8590,0
|
|
20250115,113500,85411590,8590,8590,8590,8590,0
|
|
20250115,113400,85411590,8590,8590,8590,8590,3
|
|
20250115,113300,85385820,8590,8590,8590,8590,3
|
|
20250115,113200,85360050,8600,8600,8600,8600,20
|
|
20250115,113100,85188050,8600,8600,8600,8600,0
|
|
20250115,113000,85188050,8600,8600,8600,8600,6
|
|
20250115,112900,85136450,8600,8600,8600,8600,70
|
|
20250115,112800,84534450,8600,8600,8600,8600,1
|
|
20250115,112700,84525850,8590,8590,8590,8590,0
|
|
20250115,112600,84525850,8590,8590,8590,8590,0
|
|
20250115,112500,84525850,8590,8590,8590,8590,0
|
|
20250115,112400,84525850,8590,8590,8590,8590,0
|
|
20250115,112300,84525850,8590,8590,8590,8590,0
|
|
20250115,112200,84525850,8590,8590,8590,8590,0
|
|
20250115,112100,84525850,8590,8590,8590,8590,1
|
|
20250115,112000,84517260,8590,8590,8590,8590,0
|
|
20250115,111900,84517260,8590,8590,8590,8590,0
|
|
20250115,111800,84517260,8590,8590,8590,8590,0
|
|
20250115,111700,84517260,8590,8590,8590,8590,0
|
|
20250115,111600,84517260,8590,8590,8590,8590,0
|
|
20250115,111500,84517260,8590,8590,8590,8590,12
|
|
20250115,111400,84414180,8600,8600,8600,8600,0
|
|
20250115,111300,84414180,8600,8600,8600,8600,9
|
|
20250115,111200,84336780,8640,8640,8640,8640,5
|
|
20250115,111100,84293580,8640,8640,8640,8640,0
|
|
20250115,111000,84293580,8640,8680,8680,8640,84
|
|
20250115,110900,83567780,8640,8640,8640,8640,0
|
|
20250115,110800,83567780,8640,8640,8640,8640,0
|
|
20250115,110700,83567780,8640,8640,8640,8640,12
|
|
20250115,110600,83464100,8640,8640,8640,8640,0
|
|
20250115,110500,83464100,8640,8640,8640,8640,0
|
|
20250115,110400,83464100,8640,8640,8640,8640,1
|
|
20250115,110300,83455460,8640,8640,8640,8640,0
|
|
20250115,110200,83455460,8640,8640,8640,8640,0
|
|
20250115,110100,83455460,8640,8640,8640,8640,0
|
|
20250115,110000,83455460,8640,8670,8670,8640,290
|
|
20250115,105900,80949710,8730,8730,8730,8730,0
|
|
20250115,105800,80949710,8730,8730,8730,8730,5
|
|
20250115,105700,80906060,8790,8730,8790,8730,50
|
|
20250115,105600,80468220,8790,8790,8790,8790,0
|
|
20250115,105500,80468220,8790,8790,8790,8790,0
|
|
20250115,105400,80468220,8790,8790,8790,8790,0
|
|
20250115,105300,80468220,8790,8790,8790,8790,0
|
|
20250115,105200,80468220,8790,8790,8790,8790,0
|
|
20250115,105100,80468220,8790,8790,8790,8790,0
|
|
20250115,105000,80468220,8790,8790,8790,8790,0
|
|
20250115,104900,80468220,8790,8670,8790,8670,100
|
|
20250115,104800,79594060,8640,8640,8640,8640,0
|
|
20250115,104700,79594060,8640,8640,8640,8640,60
|
|
20250115,104600,79075660,8640,8630,8640,8630,4
|
|
20250115,104500,79041120,8570,8570,8570,8570,0
|
|
20250115,104400,79041120,8570,8570,8570,8570,0
|
|
20250115,104300,79041120,8570,8570,8570,8570,8
|
|
20250115,104200,78972560,8570,8570,8570,8570,124
|
|
20250115,104100,77909880,8520,8520,8520,8520,0
|
|
20250115,104000,77909880,8520,8530,8530,8520,70
|
|
20250115,103900,77313430,8520,8520,8520,8520,0
|
|
20250115,103800,77313430,8520,8520,8520,8520,0
|
|
20250115,103700,77313430,8520,8520,8520,8520,0
|
|
20250115,103600,77313430,8520,8570,8570,8520,326
|
|
20250115,103500,74529820,8570,8570,8570,8570,10
|
|
20250115,103400,74444120,8570,8570,8570,8570,71
|
|
20250115,103300,73835650,8540,8540,8540,8540,0
|
|
20250115,103200,73835650,8540,8540,8540,8540,0
|
|
20250115,103100,73835650,8540,8540,8540,8540,0
|
|
20250115,103000,73835650,8540,8600,8600,8540,161
|
|
20250115,102900,72458270,8670,8670,8670,8670,0
|
|
20250115,102800,72458270,8670,8670,8670,8670,0
|
|
20250115,102700,72458270,8670,8670,8670,8670,0
|
|
20250115,102600,72458270,8670,8670,8670,8670,0
|
|
20250115,102500,72458270,8670,8670,8670,8670,0
|
|
20250115,102400,72458270,8670,8670,8670,8670,0
|
|
20250115,102300,72458270,8670,8670,8670,8670,0
|
|
20250115,102200,72458270,8670,8670,8670,8670,0
|
|
20250115,102100,72458270,8670,8600,8670,8600,9
|
|
20250115,102000,72380730,8600,8710,8710,8500,2695
|
|
20250115,101900,49154350,8710,8710,8710,8710,0
|
|
20250115,101800,49154350,8710,8710,8710,8710,0
|
|
20250115,101700,49154350,8710,8710,8710,8710,0
|
|
20250115,101600,49154350,8710,8710,8710,8710,0
|
|
20250115,101500,49154350,8710,8710,8710,8710,0
|
|
20250115,101400,49154350,8710,8710,8710,8710,0
|
|
20250115,101300,49154350,8710,8710,8710,8710,0
|
|
20250115,101200,49154350,8710,8710,8710,8710,0
|
|
20250115,101100,49154350,8710,8710,8710,8710,0
|
|
20250115,101000,49154350,8710,8710,8710,8710,0
|
|
20250115,100900,49154350,8710,8710,8710,8710,47
|
|
20250115,100800,48744980,8710,8720,8720,8710,582
|
|
20250115,100700,43672710,8720,8720,8720,8720,0
|
|
20250115,100600,43672710,8720,8720,8720,8720,0
|
|
20250115,100500,43672710,8720,8720,8720,8720,0
|
|
20250115,100400,43672710,8720,8720,8720,8720,0
|
|
20250115,100300,43672710,8720,8720,8720,8720,0
|
|
20250115,100200,43672710,8720,8720,8720,8720,2
|
|
20250115,100100,43655270,8710,8730,8730,8710,229
|
|
20250115,100000,41656430,8740,8750,8750,8740,73
|
|
20250115,095900,41018180,8770,8770,8770,8770,8
|
|
20250115,095800,40948020,8770,8770,8770,8770,1
|
|
20250115,095700,40939250,8770,8770,8770,8770,1
|
|
20250115,095600,40930480,8780,8790,8790,8780,70
|
|
20250115,095500,40315480,8800,8800,8800,8800,20
|
|
20250115,095400,40139480,8800,8820,8820,8800,155
|
|
20250115,095300,38773810,8820,8820,8820,8820,0
|
|
20250115,095200,38773810,8820,8820,8820,8820,13
|
|
20250115,095100,38659150,8820,8820,8820,8820,8
|
|
20250115,095000,38588590,8820,8820,8820,8820,5
|
|
20250115,094900,38544490,8830,8830,8830,8830,0
|
|
20250115,094800,38544490,8830,8830,8830,8830,0
|
|
20250115,094700,38544490,8830,8830,8830,8830,30
|
|
20250115,094600,38279590,8830,8830,8830,8830,1
|
|
20250115,094500,38270760,8820,8820,8830,8820,11
|
|
20250115,094400,38173730,8820,8820,8820,8820,3
|
|
20250115,094300,38147270,8810,8810,8810,8810,0
|
|
20250115,094200,38147270,8810,8820,8820,8810,3
|
|
20250115,094100,38120820,8820,8820,8820,8820,0
|
|
20250115,094000,38120820,8820,8820,8820,8820,0
|
|
20250115,093900,38120820,8820,8820,8820,8820,7
|
|
20250115,093800,38059080,8810,8810,8810,8810,0
|
|
20250115,093700,38059080,8810,8810,8810,8810,6
|
|
20250115,093600,38006220,8810,8810,8810,8750,210
|
|
20250115,093500,36158080,8760,8760,8760,8760,0
|
|
20250115,093400,36158080,8760,8760,8760,8760,0
|
|
20250115,093300,36158080,8760,8710,8760,8710,357
|
|
20250115,093200,33041610,8710,8660,8710,8660,52
|
|
20250115,093100,32589640,8640,8640,8640,8640,0
|
|
20250115,093000,32589640,8640,8630,8640,8630,458
|
|
20250115,092900,28634220,8630,8630,8630,8630,46
|
|
20250115,092800,28237240,8630,8640,8640,8630,10
|
|
20250115,092700,28150860,8640,8660,8660,8640,49
|
|
20250115,092600,27727020,8660,8660,8660,8660,1
|
|
20250115,092500,27718360,8660,8660,8660,8660,30
|
|
20250115,092400,27458560,8670,8670,8670,8660,60
|
|
20250115,092300,26938540,8670,8670,8670,8670,26
|
|
20250115,092200,26713120,8680,8710,8710,8680,20
|
|
20250115,092100,26539370,8700,8710,8710,8700,35
|
|
20250115,092000,26234670,8720,8620,8720,8610,511
|
|
20250115,091900,21833260,8620,8700,8710,8620,836
|
|
20250115,091800,14595450,8720,8720,8720,8720,2
|
|
20250115,091700,14578010,8700,8700,8750,8700,279
|
|
20250115,091600,12146470,8700,8800,8800,8700,591
|
|
20250115,091500,6973290,8800,8820,8820,8800,60
|
|
20250115,091400,6445090,8800,8800,8800,8800,40
|
|
20250115,091300,6093090,8890,8890,8890,8890,0
|
|
20250115,091200,6093090,8890,8890,8890,8890,0
|
|
20250115,091100,6093090,8890,8890,8890,8890,0
|
|
20250115,091000,6093090,8890,8890,8890,8890,0
|
|
20250115,090900,6093090,8890,8770,8890,8760,42
|
|
20250115,090800,5724690,8880,8880,8880,8880,48
|
|
20250115,090700,5298450,8880,8880,8880,8880,11
|
|
20250115,090600,5200770,8880,8880,8880,8880,2
|
|
20250115,090500,5183010,8880,8770,8880,8770,103
|
|
20250115,090400,4279590,8880,8870,8880,8770,48
|
|
20250115,090300,3857390,8870,8870,8870,8870,2
|
|
20250115,090200,3839650,8870,8860,8870,8860,10
|
|
20250115,090100,3751010,8880,8810,8880,8810,211
|
|
20250115,090000,1878100,8880,8900,8920,8880,211
|