590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,184700,2125421080,8250,8250,8250,8250,4364
|
|
20250109,184600,2125421080,8250,8250,8250,8250,0
|
|
20250109,184500,2125421080,8250,8250,8250,8250,0
|
|
20250109,184400,2125421080,8250,8250,8250,8250,0
|
|
20250109,184300,2125421080,8250,8250,8250,8250,0
|
|
20250109,184200,2125421080,8250,8250,8250,8250,0
|
|
20250109,184100,2125421080,8250,8250,8250,8250,0
|
|
20250109,184000,2125421080,8250,8250,8250,8250,0
|
|
20250109,183900,2125421080,8250,8250,8250,8250,0
|
|
20250109,183800,2125421080,8250,8250,8250,8250,0
|
|
20250109,183700,2125421080,8250,8250,8250,8250,0
|
|
20250109,183600,2125421080,8250,8250,8250,8250,0
|
|
20250109,183500,2125421080,8250,8250,8250,8250,0
|
|
20250109,183400,2125421080,8250,8250,8250,8250,0
|
|
20250109,183300,2125421080,8250,8250,8250,8250,0
|
|
20250109,183200,2125421080,8250,8250,8250,8250,0
|
|
20250109,183100,2125421080,8250,8250,8250,8250,0
|
|
20250109,183000,2125421080,8250,8250,8250,8250,0
|
|
20250109,182900,2125421080,8250,8250,8250,8250,0
|
|
20250109,182800,2125421080,8250,8250,8250,8250,0
|
|
20250109,182700,2125421080,8250,8250,8250,8250,0
|
|
20250109,182600,2125421080,8250,8250,8250,8250,0
|
|
20250109,182500,2125421080,8250,8250,8250,8250,0
|
|
20250109,182400,2125421080,8250,8250,8250,8250,0
|
|
20250109,182300,2125421080,8250,8250,8250,8250,0
|
|
20250109,182200,2125421080,8250,8250,8250,8250,0
|
|
20250109,182100,2125421080,8250,8250,8250,8250,0
|
|
20250109,182000,2125421080,8250,8250,8250,8250,0
|
|
20250109,181900,2125421080,8250,8250,8250,8250,0
|
|
20250109,181800,2125421080,8250,8250,8250,8250,0
|
|
20250109,181700,2125421080,8250,8250,8250,8250,4364
|
|
20250109,181600,2125421080,8250,8250,8250,8250,0
|
|
20250109,181500,2125421080,8250,8250,8250,8250,0
|
|
20250109,181400,2125421080,8250,8250,8250,8250,0
|
|
20250109,181300,2125421080,8250,8250,8250,8250,0
|
|
20250109,181200,2125421080,8250,8250,8250,8250,0
|
|
20250109,181100,2125421080,8250,8250,8250,8250,0
|
|
20250109,181000,2125421080,8250,8250,8250,8250,0
|
|
20250109,180900,2125421080,8250,8250,8250,8250,0
|
|
20250109,180800,2125421080,8250,8250,8250,8250,0
|
|
20250109,180700,2125421080,8250,8250,8250,8250,0
|
|
20250109,180600,2125421080,8250,8250,8250,8250,0
|
|
20250109,180500,2125421080,8250,8250,8250,8250,0
|
|
20250109,180400,2125421080,8250,8250,8250,8250,0
|
|
20250109,180300,2125421080,8250,8250,8250,8250,0
|
|
20250109,180200,2125421080,8250,8250,8250,8250,0
|
|
20250109,180100,2125421080,8250,8250,8250,8250,0
|
|
20250109,180000,2125421080,8250,8250,8250,8250,0
|
|
20250109,175900,2125421080,8250,8250,8250,8250,0
|
|
20250109,175800,2125421080,8250,8250,8250,8250,0
|
|
20250109,175700,2125421080,8250,8250,8250,8250,0
|
|
20250109,175600,2125421080,8250,8250,8250,8250,0
|
|
20250109,175500,2125421080,8250,8250,8250,8250,0
|
|
20250109,175400,2125421080,8250,8250,8250,8250,0
|
|
20250109,175300,2125421080,8250,8250,8250,8250,0
|
|
20250109,175200,2125421080,8250,8250,8250,8250,0
|
|
20250109,175100,2125421080,8250,8250,8250,8250,0
|
|
20250109,175000,2125421080,8250,8250,8250,8250,0
|
|
20250109,174900,2125421080,8250,8250,8250,8250,0
|
|
20250109,174800,2125421080,8250,8250,8250,8250,0
|
|
20250109,174700,2125421080,8250,8250,8250,8250,4364
|
|
20250109,174600,2125421080,8250,8250,8250,8250,0
|
|
20250109,174500,2125421080,8250,8250,8250,8250,0
|
|
20250109,174400,2125421080,8250,8250,8250,8250,0
|
|
20250109,174300,2125421080,8250,8250,8250,8250,0
|
|
20250109,174200,2125421080,8250,8250,8250,8250,0
|
|
20250109,174100,2125421080,8250,8250,8250,8250,0
|
|
20250109,174000,2125421080,8250,8250,8250,8250,0
|
|
20250109,173900,2125421080,8250,8250,8250,8250,0
|
|
20250109,173800,2125421080,8250,8250,8250,8250,0
|
|
20250109,173700,2125421080,8250,8250,8250,8250,0
|
|
20250109,173600,2125421080,8250,8250,8250,8250,0
|
|
20250109,173500,2125421080,8250,8250,8250,8250,0
|
|
20250109,173400,2125421080,8250,8250,8250,8250,0
|
|
20250109,173300,2125421080,8250,8250,8250,8250,0
|
|
20250109,173200,2125421080,8250,8250,8250,8250,0
|
|
20250109,173100,2125421080,8250,8250,8250,8250,0
|
|
20250109,173000,2125421080,8250,8250,8250,8250,0
|
|
20250109,172900,2125421080,8250,8250,8250,8250,0
|
|
20250109,172800,2125421080,8250,8250,8250,8250,0
|
|
20250109,172700,2125421080,8250,8250,8250,8250,0
|
|
20250109,172600,2125421080,8250,8250,8250,8250,0
|
|
20250109,172500,2125421080,8250,8250,8250,8250,0
|
|
20250109,172400,2125421080,8250,8250,8250,8250,0
|
|
20250109,172300,2125421080,8250,8250,8250,8250,0
|
|
20250109,172200,2125421080,8250,8250,8250,8250,0
|
|
20250109,172100,2125421080,8250,8250,8250,8250,0
|
|
20250109,172000,2125421080,8250,8250,8250,8250,0
|
|
20250109,171900,2125421080,8250,8250,8250,8250,0
|
|
20250109,171800,2125421080,8250,8250,8250,8250,0
|
|
20250109,171700,2125421080,8250,8250,8250,8250,4364
|
|
20250109,171600,2125421080,8250,8250,8250,8250,0
|
|
20250109,171500,2125421080,8250,8250,8250,8250,0
|
|
20250109,171400,2125421080,8250,8250,8250,8250,0
|
|
20250109,171300,2125421080,8250,8250,8250,8250,0
|
|
20250109,171200,2125421080,8250,8250,8250,8250,0
|
|
20250109,171100,2125421080,8250,8250,8250,8250,0
|
|
20250109,171000,2125421080,8250,8250,8250,8250,0
|
|
20250109,170900,2125421080,8250,8250,8250,8250,0
|
|
20250109,170800,2125421080,8250,8250,8250,8250,0
|
|
20250109,170700,2125421080,8250,8250,8250,8250,0
|
|
20250109,170600,2125421080,8250,8250,8250,8250,0
|
|
20250109,170500,2125421080,8250,8250,8250,8250,0
|
|
20250109,170400,2125421080,8250,8250,8250,8250,0
|
|
20250109,170300,2125421080,8250,8250,8250,8250,0
|
|
20250109,170200,2125421080,8250,8250,8250,8250,0
|
|
20250109,170100,2125421080,8250,8250,8250,8250,0
|
|
20250109,170000,2125421080,8250,8250,8250,8250,0
|
|
20250109,165900,2125421080,8250,8250,8250,8250,0
|
|
20250109,165800,2125421080,8250,8250,8250,8250,0
|
|
20250109,165700,2125421080,8250,8250,8250,8250,0
|
|
20250109,165600,2125421080,8250,8250,8250,8250,0
|
|
20250109,165500,2125421080,8250,8250,8250,8250,0
|
|
20250109,165400,2125421080,8250,8250,8250,8250,0
|
|
20250109,165300,2125421080,8250,8250,8250,8250,0
|
|
20250109,165200,2125421080,8250,8250,8250,8250,0
|
|
20250109,165100,2125421080,8250,8250,8250,8250,0
|
|
20250109,165000,2125421080,8250,8250,8250,8250,0
|
|
20250109,164900,2125421080,8250,8250,8250,8250,0
|
|
20250109,164800,2125421080,8250,8250,8250,8250,0
|
|
20250109,164700,2125421080,8250,8250,8250,8250,4364
|
|
20250109,164600,2125421080,8250,8250,8250,8250,0
|
|
20250109,164500,2125421080,8250,8250,8250,8250,0
|
|
20250109,164400,2125421080,8250,8250,8250,8250,0
|
|
20250109,164300,2125421080,8250,8250,8250,8250,0
|
|
20250109,164200,2125421080,8250,8250,8250,8250,0
|
|
20250109,164100,2125421080,8250,8250,8250,8250,0
|
|
20250109,164000,2125421080,8250,8250,8250,8250,0
|
|
20250109,163900,2125421080,8250,8250,8250,8250,0
|
|
20250109,163800,2125421080,8250,8250,8250,8250,0
|
|
20250109,163700,2125421080,8250,8250,8250,8250,0
|
|
20250109,163600,2125421080,8250,8250,8250,8250,0
|
|
20250109,163500,2125421080,8250,8250,8250,8250,0
|
|
20250109,163400,2125421080,8250,8250,8250,8250,0
|
|
20250109,163300,2125421080,8250,8250,8250,8250,0
|
|
20250109,163200,2125421080,8250,8250,8250,8250,0
|
|
20250109,163100,2125421080,8250,8250,8250,8250,0
|
|
20250109,163000,2125421080,8250,8250,8250,8250,0
|
|
20250109,162900,2125421080,8250,8250,8250,8250,0
|
|
20250109,162800,2125421080,8250,8250,8250,8250,0
|
|
20250109,162700,2125421080,8250,8250,8250,8250,0
|
|
20250109,162600,2125421080,8250,8250,8250,8250,0
|
|
20250109,162500,2125421080,8250,8250,8250,8250,0
|
|
20250109,162400,2125421080,8250,8250,8250,8250,0
|
|
20250109,162300,2125421080,8250,8250,8250,8250,0
|
|
20250109,162200,2125421080,8250,8250,8250,8250,0
|
|
20250109,162100,2125421080,8250,8250,8250,8250,0
|
|
20250109,162000,2125421080,8250,8250,8250,8250,0
|
|
20250109,161900,2125421080,8250,8250,8250,8250,0
|
|
20250109,161800,2125421080,8250,8250,8250,8250,0
|
|
20250109,161700,2125421080,8250,8250,8250,8250,4364
|
|
20250109,161600,2125421080,8250,8250,8250,8250,0
|
|
20250109,161500,2125421080,8250,8250,8250,8250,0
|
|
20250109,161400,2125421080,8250,8250,8250,8250,0
|
|
20250109,161300,2125421080,8250,8250,8250,8250,0
|
|
20250109,161200,2125421080,8250,8250,8250,8250,0
|
|
20250109,161100,2125421080,8250,8250,8250,8250,0
|
|
20250109,161000,2125421080,8250,8250,8250,8250,0
|
|
20250109,160900,2125421080,8250,8250,8250,8250,0
|
|
20250109,160800,2125421080,8250,8250,8250,8250,0
|
|
20250109,160700,2125421080,8250,8250,8250,8250,0
|
|
20250109,160600,2125421080,8250,8250,8250,8250,0
|
|
20250109,160500,2125421080,8250,8250,8250,8250,0
|
|
20250109,160400,2125421080,8250,8250,8250,8250,0
|
|
20250109,160300,2125421080,8250,8250,8250,8250,0
|
|
20250109,160200,2125421080,8250,8250,8250,8250,0
|
|
20250109,160100,2125421080,8250,8250,8250,8250,0
|
|
20250109,160000,2125421080,8250,8250,8250,8250,0
|
|
20250109,155900,2125421080,8250,8250,8250,8250,0
|
|
20250109,155800,2125421080,8250,8250,8250,8250,0
|
|
20250109,155700,2125421080,8250,8250,8250,8250,0
|
|
20250109,155600,2125421080,8250,8250,8250,8250,0
|
|
20250109,155500,2125421080,8250,8250,8250,8250,0
|
|
20250109,155400,2125421080,8250,8250,8250,8250,0
|
|
20250109,155300,2125421080,8250,8250,8250,8250,0
|
|
20250109,155200,2125421080,8250,8250,8250,8250,0
|
|
20250109,155100,2125421080,8250,8250,8250,8250,0
|
|
20250109,155000,2125421080,8250,8250,8250,8250,0
|
|
20250109,154900,2125421080,8250,8250,8250,8250,0
|
|
20250109,154800,2125421080,8250,8250,8250,8250,0
|
|
20250109,154700,2125421080,8250,8250,8250,8250,4364
|
|
20250109,154600,2125421080,8250,8250,8250,8250,0
|
|
20250109,154500,2125421080,8250,8250,8250,8250,0
|
|
20250109,154400,2125421080,8250,8250,8250,8250,0
|
|
20250109,154300,2125421080,8250,8250,8250,8250,0
|
|
20250109,154200,2125421080,8250,8250,8250,8250,0
|
|
20250109,154100,2125421080,8250,8250,8250,8250,0
|
|
20250109,154000,2125421080,8250,8250,8250,8250,0
|
|
20250109,153900,2125421080,8250,8250,8250,8250,0
|
|
20250109,153800,2125421080,8250,8250,8250,8250,0
|
|
20250109,153700,2125421080,8250,8250,8250,8250,0
|
|
20250109,153600,2125421080,8250,8250,8250,8250,0
|
|
20250109,153500,2125421080,8250,8250,8250,8250,0
|
|
20250109,153400,2125421080,8250,8250,8250,8250,0
|
|
20250109,153300,2125421080,8250,8250,8250,8250,0
|
|
20250109,153200,2125421080,8250,8250,8250,8250,0
|
|
20250109,153100,2125421080,8250,8250,8250,8250,0
|
|
20250109,153000,2125421080,8250,8250,8250,8250,4364
|
|
20250109,152900,2089418080,8220,8220,8220,8220,0
|
|
20250109,152800,2089418080,8220,8220,8220,8220,0
|
|
20250109,152700,2089418080,8220,8220,8220,8220,0
|
|
20250109,152600,2089418080,8220,8220,8220,8220,0
|
|
20250109,152500,2089418080,8220,8220,8220,8220,0
|
|
20250109,152400,2089418080,8220,8220,8220,8220,0
|
|
20250109,152300,2089418080,8220,8220,8220,8220,0
|
|
20250109,152200,2089418080,8220,8220,8220,8220,0
|
|
20250109,152100,2089418080,8220,8220,8220,8220,0
|
|
20250109,152000,2089418080,8220,8220,8220,8220,0
|
|
20250109,151900,2089418080,8220,8200,8220,8190,448
|
|
20250109,151800,2085739840,8220,8210,8220,8200,741
|
|
20250109,151700,2079663390,8220,8220,8220,8220,8
|
|
20250109,151600,2079597630,8220,8220,8220,8220,5
|
|
20250109,151500,2079556530,8200,8200,8200,8200,425
|
|
20250109,151400,2076071530,8220,8220,8220,8210,97
|
|
20250109,151300,2075274480,8220,8220,8220,8220,545
|
|
20250109,151200,2070794580,8220,8220,8220,8220,40
|
|
20250109,151100,2070465780,8220,8210,8220,8210,4
|
|
20250109,151000,2070432920,8200,8210,8210,8200,110
|
|
20250109,150900,2069530230,8200,8200,8210,8200,368
|
|
20250109,150800,2066511210,8200,8210,8210,8200,307
|
|
20250109,150700,2063993710,8200,8200,8200,8200,1370
|
|
20250109,150600,2052759710,8200,8190,8200,8180,499
|
|
20250109,150500,2048674180,8180,8190,8190,8180,139
|
|
20250109,150400,2047536770,8190,8190,8190,8190,130
|
|
20250109,150300,2046472070,8190,8200,8200,8190,705
|
|
20250109,150200,2040697850,8190,8200,8200,8190,78
|
|
20250109,150100,2040058930,8200,8200,8200,8200,14
|
|
20250109,150000,2039944130,8200,8200,8200,8200,29
|
|
20250109,145900,2039706330,8200,8200,8200,8200,1
|
|
20250109,145800,2039698130,8200,8180,8200,8180,1333
|
|
20250109,145700,2028794130,8180,8180,8180,8170,1900
|
|
20250109,145600,2013252630,8180,8190,8190,8170,7211
|
|
20250109,145500,1954291760,8190,8190,8200,8190,399
|
|
20250109,145400,1951023930,8200,8190,8200,8190,112
|
|
20250109,145300,1950106630,8190,8190,8190,8190,1614
|
|
20250109,145200,1936887970,8190,8190,8190,8190,1
|
|
20250109,145100,1936879780,8190,8190,8190,8190,1
|
|
20250109,145000,1936871590,8190,8180,8190,8180,4568
|
|
20250109,144900,1899501060,8180,8190,8190,8180,6427
|
|
20250109,144800,1846878180,8200,8200,8200,8200,91
|
|
20250109,144700,1846131980,8200,8210,8210,8200,1853
|
|
20250109,144600,1830937180,8210,8210,8210,8210,531
|
|
20250109,144500,1826577670,8210,8210,8210,8210,122
|
|
20250109,144400,1825576050,8210,8200,8210,8200,245
|
|
20250109,144300,1823567000,8200,8200,8200,8200,28
|
|
20250109,144200,1823337400,8200,8200,8200,8200,0
|
|
20250109,144100,1823337400,8200,8200,8200,8190,3105
|
|
20250109,144000,1797907320,8210,8210,8210,8210,0
|
|
20250109,143900,1797907320,8210,8210,8210,8190,373
|
|
20250109,143800,1794848970,8210,8210,8210,8210,0
|
|
20250109,143700,1794848970,8210,8210,8210,8210,122
|
|
20250109,143600,1793847350,8200,8190,8200,8190,99
|
|
20250109,143500,1793036050,8200,8200,8200,8200,714
|
|
20250109,143400,1787181250,8200,8210,8210,8200,2922
|
|
20250109,143300,1763216430,8220,8220,8220,8220,5
|
|
20250109,143200,1763175330,8220,8220,8220,8220,31
|
|
20250109,143100,1762920510,8220,8230,8230,8220,6
|
|
20250109,143000,1762871160,8210,8190,8210,8190,3743
|
|
20250109,142900,1732143650,8200,8190,8200,8190,480
|
|
20250109,142800,1728212200,8190,8190,8190,8180,2594
|
|
20250109,142700,1706967350,8190,8190,8190,8190,2301
|
|
20250109,142600,1688122160,8190,8190,8190,8190,253
|
|
20250109,142500,1686050090,8190,8190,8190,8190,74
|
|
20250109,142400,1685444030,8190,8200,8210,8190,2790
|
|
20250109,142300,1662590220,8200,8200,8200,8200,28
|
|
20250109,142200,1662360620,8200,8190,8200,8190,1320
|
|
20250109,142100,1651548010,8200,8200,8200,8190,865
|
|
20250109,142000,1644457510,8200,8200,8200,8200,103
|
|
20250109,141900,1643612910,8210,8190,8210,8190,1246
|
|
20250109,141800,1633408110,8190,8200,8210,8180,2490
|
|
20250109,141700,1613012730,8200,8210,8210,8200,8330
|
|
20250109,141600,1544702530,8210,8210,8210,8210,941
|
|
20250109,141500,1536976920,8210,8210,8210,8200,755
|
|
20250109,141400,1530783570,8210,8220,8220,8210,4970
|
|
20250109,141300,1489974460,8220,8230,8230,8220,903
|
|
20250109,141200,1482551060,8230,8220,8230,8220,482
|
|
20250109,141100,1478586140,8230,8250,8250,8230,1229
|
|
20250109,141000,1468471070,8250,8240,8250,8240,105
|
|
20250109,140900,1467605820,8240,8230,8240,8230,234
|
|
20250109,140800,1465677800,8240,8240,8240,8240,11
|
|
20250109,140700,1465587160,8240,8240,8240,8240,28
|
|
20250109,140600,1465356440,8240,8240,8240,8240,4
|
|
20250109,140500,1465323480,8240,8240,8240,8240,2
|
|
20250109,140400,1465307000,8240,8240,8240,8240,4
|
|
20250109,140300,1465274040,8240,8220,8240,8220,123
|
|
20250109,140200,1464262910,8220,8220,8220,8220,13
|
|
20250109,140100,1464156050,8220,8240,8240,8220,644
|
|
20250109,140000,1458857490,8230,8240,8240,8230,408
|
|
20250109,135900,1455499590,8240,8240,8240,8240,127
|
|
20250109,135800,1454453110,8240,8240,8240,8230,2946
|
|
20250109,135700,1430204080,8240,8240,8250,8240,1333
|
|
20250109,135600,1419219960,8250,8250,8250,8250,9
|
|
20250109,135500,1419145710,8250,8250,8250,8250,169
|
|
20250109,135400,1417751460,8250,8260,8260,8250,190
|
|
20250109,135300,1416183660,8260,8260,8260,8260,0
|
|
20250109,135200,1416183660,8260,8260,8260,8260,16
|
|
20250109,135100,1416051500,8280,8260,8280,8240,10006
|
|
20250109,135000,1333533650,8290,8290,8290,8290,0
|
|
20250109,134900,1333533650,8290,8290,8290,8290,0
|
|
20250109,134800,1333533650,8290,8290,8290,8290,1
|
|
20250109,134700,1333525360,8290,8290,8290,8290,0
|
|
20250109,134600,1333525360,8290,8270,8290,8260,471
|
|
20250109,134500,1329631860,8270,8280,8280,8270,5
|
|
20250109,134400,1329590500,8280,8280,8280,8280,2
|
|
20250109,134300,1329573940,8280,8290,8290,8280,22
|
|
20250109,134200,1329391730,8290,8290,8290,8290,3
|
|
20250109,134100,1329366860,8290,8290,8290,8290,0
|
|
20250109,134000,1329366860,8290,8290,8290,8290,453
|
|
20250109,133900,1325611490,8300,8300,8300,8300,155
|
|
20250109,133800,1324324990,8290,8300,8300,8290,20
|
|
20250109,133700,1324159180,8300,8300,8300,8300,0
|
|
20250109,133600,1324159180,8300,8320,8320,8300,75
|
|
20250109,133500,1323535720,8320,8330,8330,8300,21
|
|
20250109,133400,1323360860,8340,8340,8340,8340,0
|
|
20250109,133300,1323360860,8340,8340,8340,8340,1232
|
|
20250109,133200,1313085980,8350,8280,8350,8280,5196
|
|
20250109,133100,1269833410,8280,8270,8280,8270,284
|
|
20250109,133000,1267483700,8270,8270,8270,8270,0
|
|
20250109,132900,1267483700,8270,8260,8270,8250,126
|
|
20250109,132800,1266443770,8260,8260,8260,8260,2
|
|
20250109,132700,1266427250,8260,8270,8270,8260,231
|
|
20250109,132600,1264519150,8260,8260,8270,8250,148
|
|
20250109,132500,1263296720,8260,8260,8260,8260,64
|
|
20250109,132400,1262768080,8260,8260,8260,8260,260
|
|
20250109,132300,1260620480,8270,8260,8270,8260,14
|
|
20250109,132200,1260504710,8280,8260,8280,8260,154
|
|
20250109,132100,1259232320,8260,8260,8260,8260,12
|
|
20250109,132000,1259133200,8260,8260,8260,8260,68
|
|
20250109,131900,1258571520,8260,8260,8260,8260,0
|
|
20250109,131800,1258571520,8260,8260,8260,8260,0
|
|
20250109,131700,1258571520,8260,8260,8260,8260,2
|
|
20250109,131600,1258555000,8280,8280,8280,8280,0
|
|
20250109,131500,1258555000,8280,8280,8280,8280,2
|
|
20250109,131400,1258538440,8260,8280,8280,8260,136
|
|
20250109,131300,1257414980,8280,8280,8280,8280,2
|
|
20250109,131200,1257398420,8280,8250,8280,8250,84
|
|
20250109,131100,1256705310,8250,8270,8270,8240,20486
|
|
20250109,131000,1087826790,8280,8280,8280,8280,26
|
|
20250109,130900,1087611510,8290,8290,8290,8290,5
|
|
20250109,130800,1087570060,8290,8290,8290,8290,3
|
|
20250109,130700,1087545190,8290,8290,8290,8290,1
|
|
20250109,130600,1087536900,8290,8290,8290,8290,2
|
|
20250109,130500,1087520320,8280,8280,8280,8280,0
|
|
20250109,130400,1087520320,8280,8280,8280,8280,0
|
|
20250109,130300,1087520320,8280,8280,8280,8280,100
|
|
20250109,130200,1086692320,8280,8280,8280,8280,215
|
|
20250109,130100,1084912120,8280,8280,8280,8280,12
|
|
20250109,130000,1084812760,8280,8280,8280,8280,32
|
|
20250109,125900,1084547800,8270,8270,8270,8270,0
|
|
20250109,125800,1084547800,8270,8270,8270,8270,19
|
|
20250109,125700,1084390670,8270,8280,8280,8270,831
|
|
20250109,125600,1077518090,8280,8280,8280,8280,302
|
|
20250109,125500,1075017530,8280,8280,8280,8280,0
|
|
20250109,125400,1075017530,8280,8280,8280,8280,2
|
|
20250109,125300,1075000970,8290,8290,8290,8290,0
|
|
20250109,125200,1075000970,8290,8270,8290,8270,235
|
|
20250109,125100,1073057480,8290,8290,8290,8290,11
|
|
20250109,125000,1072966290,8290,8270,8290,8270,9
|
|
20250109,124900,1072891840,8290,8270,8290,8270,488
|
|
20250109,124800,1068856000,8270,8270,8270,8270,1
|
|
20250109,124700,1068847730,8290,8290,8290,8290,2
|
|
20250109,124600,1068831150,8280,8270,8280,8270,601
|
|
20250109,124500,1063860360,8270,8270,8270,8270,602
|
|
20250109,124400,1058881820,8260,8260,8260,8260,0
|
|
20250109,124300,1058881820,8260,8270,8270,8260,705
|
|
20250109,124200,1053053420,8270,8270,8270,8270,102
|
|
20250109,124100,1052209880,8270,8270,8270,8270,212
|
|
20250109,124000,1050456640,8260,8260,8260,8260,1
|
|
20250109,123900,1050448380,8250,8260,8260,8250,3500
|
|
20250109,123800,1021572420,8260,8260,8260,8260,4
|
|
20250109,123700,1021539380,8250,8250,8250,8250,520
|
|
20250109,123600,1017249380,8250,8250,8250,8250,2183
|
|
20250109,123500,999239630,8250,8260,8260,8250,5202
|
|
20250109,123400,956311380,8260,8270,8270,8260,2345
|
|
20250109,123300,936932350,8270,8290,8290,8270,2745
|
|
20250109,123200,914212130,8300,8300,8300,8300,225
|
|
20250109,123100,912344630,8310,8310,8310,8310,0
|
|
20250109,123000,912344630,8310,8310,8310,8310,0
|
|
20250109,122900,912344630,8310,8310,8310,8310,1
|
|
20250109,122800,912336320,8300,8300,8300,8300,2
|
|
20250109,122700,912319720,8310,8310,8310,8310,12
|
|
20250109,122600,912220000,8310,8300,8310,8280,1114
|
|
20250109,122500,902985260,8320,8320,8320,8320,0
|
|
20250109,122400,902985260,8320,8310,8320,8310,11
|
|
20250109,122300,902893840,8320,8320,8320,8320,0
|
|
20250109,122200,902893840,8320,8320,8320,8300,1003
|
|
20250109,122100,894568880,8320,8320,8320,8320,30
|
|
20250109,122000,894319280,8320,8320,8320,8320,0
|
|
20250109,121900,894319280,8320,8320,8320,8320,0
|
|
20250109,121800,894319280,8320,8320,8320,8320,0
|
|
20250109,121700,894319280,8320,8320,8320,8320,2
|
|
20250109,121600,894302640,8300,8310,8310,8300,626
|
|
20250109,121500,889106820,8320,8320,8320,8320,3
|
|
20250109,121400,889081860,8310,8310,8310,8310,52
|
|
20250109,121300,888649740,8320,8320,8320,8320,0
|
|
20250109,121200,888649740,8320,8320,8320,8320,1
|
|
20250109,121100,888641420,8300,8290,8300,8290,24
|
|
20250109,121000,888442430,8290,8290,8290,8290,0
|
|
20250109,120900,888442430,8290,8300,8300,8290,29
|
|
20250109,120800,888201980,8290,8290,8290,8290,121
|
|
20250109,120700,887198890,8290,8300,8300,8290,1548
|
|
20250109,120600,874360050,8300,8320,8320,8300,1670
|
|
20250109,120500,860494830,8330,8310,8330,8310,365
|
|
20250109,120400,857460460,8320,8320,8320,8310,19
|
|
20250109,120300,857302480,8320,8320,8320,8320,29
|
|
20250109,120200,857061200,8320,8320,8320,8320,9
|
|
20250109,120100,856986320,8320,8320,8320,8320,5
|
|
20250109,120000,856944720,8330,8330,8330,8330,0
|
|
20250109,115900,856944720,8330,8330,8330,8330,0
|
|
20250109,115800,856944720,8330,8330,8330,8330,0
|
|
20250109,115700,856944720,8330,8330,8330,8330,300
|
|
20250109,115600,854445720,8330,8330,8330,8330,0
|
|
20250109,115500,854445720,8330,8320,8330,8310,8
|
|
20250109,115400,854379200,8320,8320,8320,8320,1
|
|
20250109,115300,854370880,8310,8330,8330,8310,252
|
|
20250109,115200,852276710,8320,8320,8320,8320,120
|
|
20250109,115100,851278310,8330,8320,8330,8320,308
|
|
20250109,115000,848713860,8310,8310,8310,8310,0
|
|
20250109,114900,848713860,8310,8310,8310,8310,2
|
|
20250109,114800,848697240,8310,8310,8310,8310,2100
|
|
20250109,114700,831246240,8310,8310,8310,8310,3
|
|
20250109,114600,831221310,8300,8300,8310,8300,181
|
|
20250109,114500,829718930,8310,8310,8310,8310,50
|
|
20250109,114400,829303430,8310,8300,8310,8300,104
|
|
20250109,114300,828440130,8290,8300,8300,8290,160
|
|
20250109,114200,827113570,8300,8310,8310,8300,96
|
|
20250109,114100,826316570,8310,8330,8330,8310,162
|
|
20250109,114000,824968350,8340,8340,8340,8340,0
|
|
20250109,113900,824968350,8340,8310,8340,8300,459
|
|
20250109,113800,821158280,8300,8300,8300,8300,0
|
|
20250109,113700,821158280,8300,8300,8300,8300,0
|
|
20250109,113600,821158280,8300,8300,8300,8300,65
|
|
20250109,113500,820618780,8300,8300,8300,8300,0
|
|
20250109,113400,820618780,8300,8320,8320,8300,388
|
|
20250109,113300,817396390,8320,8320,8320,8320,5
|
|
20250109,113200,817354790,8340,8330,8340,8330,18
|
|
20250109,113100,817204780,8340,8340,8340,8340,0
|
|
20250109,113000,817204780,8340,8340,8340,8340,5
|
|
20250109,112900,817163080,8340,8340,8340,8340,15
|
|
20250109,112800,817037980,8340,8340,8340,8340,13
|
|
20250109,112700,816929560,8340,8340,8340,8340,0
|
|
20250109,112600,816929560,8340,8340,8340,8340,0
|
|
20250109,112500,816929560,8340,8340,8340,8340,1
|
|
20250109,112400,816921220,8340,8340,8340,8340,0
|
|
20250109,112300,816921220,8340,8340,8340,8340,1
|
|
20250109,112200,816912880,8330,8340,8340,8330,6
|
|
20250109,112100,816862880,8330,8330,8330,8330,7
|
|
20250109,112000,816804570,8340,8340,8340,8340,2
|
|
20250109,111900,816787890,8310,8310,8310,8310,100
|
|
20250109,111800,815956890,8310,8340,8340,8310,6000
|
|
20250109,111700,766036760,8340,8340,8340,8340,0
|
|
20250109,111600,766036760,8340,8340,8340,8340,8
|
|
20250109,111500,765970040,8340,8340,8340,8340,12
|
|
20250109,111400,765869960,8330,8340,8340,8330,482
|
|
20250109,111300,761854880,8330,8330,8330,8330,202
|
|
20250109,111200,760172220,8330,8330,8330,8330,153
|
|
20250109,111100,758897730,8340,8340,8340,8340,3
|
|
20250109,111000,758872710,8350,8350,8350,8350,11
|
|
20250109,110900,758780860,8350,8350,8350,8330,10
|
|
20250109,110800,758697480,8350,8340,8350,8340,6
|
|
20250109,110700,758647410,8330,8340,8340,8330,4
|
|
20250109,110600,758614070,8340,8340,8340,8340,1
|
|
20250109,110500,758605730,8340,8340,8340,8340,0
|
|
20250109,110400,758605730,8340,8340,8340,8340,0
|
|
20250109,110300,758605730,8340,8340,8340,8340,0
|
|
20250109,110200,758605730,8340,8340,8340,8340,870
|
|
20250109,110100,751349930,8340,8340,8340,8330,899
|
|
20250109,110000,743852980,8340,8340,8340,8340,0
|
|
20250109,105900,743852980,8340,8340,8340,8340,0
|
|
20250109,105800,743852980,8340,8340,8340,8330,2399
|
|
20250109,105700,723858700,8340,8340,8340,8340,118
|
|
20250109,105600,722874580,8370,8370,8370,8370,2
|
|
20250109,105500,722857840,8370,8370,8370,8370,0
|
|
20250109,105400,722857840,8370,8340,8370,8340,1211
|
|
20250109,105300,712757910,8340,8340,8340,8340,825
|
|
20250109,105200,705877410,8330,8350,8350,8330,2517
|
|
20250109,105100,684904550,8350,8350,8350,8340,736
|
|
20250109,105000,678765060,8340,8340,8340,8340,590
|
|
20250109,104900,673844460,8350,8350,8350,8350,0
|
|
20250109,104800,673844460,8350,8350,8350,8350,2
|
|
20250109,104700,673827760,8350,8350,8350,8350,149
|
|
20250109,104600,672583610,8350,8350,8350,8350,0
|
|
20250109,104500,672583610,8350,8340,8350,8340,161
|
|
20250109,104400,671240370,8340,8340,8340,8340,10
|
|
20250109,104300,671156970,8340,8350,8350,8340,521
|
|
20250109,104200,666810750,8350,8350,8350,8350,30
|
|
20250109,104100,666560250,8350,8360,8360,8350,2180
|
|
20250109,104000,648350550,8360,8360,8360,8360,0
|
|
20250109,103900,648350550,8360,8360,8360,8360,265
|
|
20250109,103800,646135150,8370,8370,8370,8370,5
|
|
20250109,103700,646093300,8370,8370,8370,8370,1
|
|
20250109,103600,646084930,8360,8360,8360,8360,0
|
|
20250109,103500,646084930,8360,8370,8370,8360,449
|
|
20250109,103400,642327600,8380,8380,8380,8380,250
|
|
20250109,103300,640232600,8380,8370,8380,8370,369
|
|
20250109,103200,637144030,8350,8350,8350,8350,0
|
|
20250109,103100,637144030,8350,8370,8380,8350,440
|
|
20250109,103000,633459400,8350,8360,8370,8350,273
|
|
20250109,102900,631179230,8370,8370,8370,8370,15
|
|
20250109,102800,631053680,8360,8360,8360,8360,70
|
|
20250109,102700,630468480,8340,8350,8350,8340,100
|
|
20250109,102600,629634470,8340,8340,8340,8340,300
|
|
20250109,102500,627132470,8340,8340,8340,8340,30
|
|
20250109,102400,626882270,8360,8360,8370,8340,1382
|
|
20250109,102300,615333730,8360,8360,8360,8360,0
|
|
20250109,102200,615333730,8360,8360,8360,8330,1381
|
|
20250109,102100,603829870,8360,8360,8360,8360,426
|
|
20250109,102000,600268510,8330,8340,8360,8330,126
|
|
20250109,101900,599218400,8330,8340,8340,8330,150
|
|
20250109,101800,597967800,8340,8350,8360,8340,525
|
|
20250109,101700,593588470,8370,8370,8370,8370,1
|
|
20250109,101600,593580100,8370,8350,8370,8340,611
|
|
20250109,101500,588479000,8350,8360,8360,8350,106
|
|
20250109,101400,587593860,8360,8360,8360,8360,6
|
|
20250109,101300,587543700,8350,8360,8360,8350,123
|
|
20250109,101200,586516530,8370,8370,8370,8370,0
|
|
20250109,101100,586516530,8370,8370,8370,8370,0
|
|
20250109,101000,586516530,8370,8370,8370,8370,0
|
|
20250109,100900,586516530,8370,8350,8370,8350,32
|
|
20250109,100800,586249290,8350,8360,8370,8350,355
|
|
20250109,100700,583284710,8360,8360,8360,8360,101
|
|
20250109,100600,582440350,8370,8370,8370,8370,63
|
|
20250109,100500,581913040,8370,8380,8380,8370,373
|
|
20250109,100400,578788050,8380,8380,8380,8380,393
|
|
20250109,100300,575494710,8380,8380,8380,8380,201
|
|
20250109,100200,573810330,8380,8380,8380,8380,932
|
|
20250109,100100,566000170,8380,8380,8380,8380,296
|
|
20250109,100000,563519690,8380,8370,8380,8370,54
|
|
20250109,095900,563067670,8370,8360,8370,8360,385
|
|
20250109,095800,559848010,8360,8370,8370,8360,1100
|
|
20250109,095700,550651170,8370,8370,8370,8360,534
|
|
20250109,095600,546184130,8360,8360,8360,8360,61
|
|
20250109,095500,545674170,8370,8370,8370,8370,81
|
|
20250109,095400,544996200,8370,8360,8370,8360,57
|
|
20250109,095300,544519660,8360,8360,8360,8350,528
|
|
20250109,095200,540109530,8360,8360,8360,8360,260
|
|
20250109,095100,537935930,8350,8360,8360,8350,550
|
|
20250109,095000,533343410,8380,8350,8380,8350,200
|
|
20250109,094900,531673350,8350,8350,8350,8350,400
|
|
20250109,094800,528333350,8370,8370,8370,8370,345
|
|
20250109,094700,525445700,8370,8360,8370,8350,205
|
|
20250109,094600,523732850,8360,8360,8360,8360,3
|
|
20250109,094500,523707770,8340,8340,8340,8340,24
|
|
20250109,094400,523507610,8340,8370,8370,8340,849
|
|
20250109,094300,516420050,8350,8360,8380,8350,1179
|
|
20250109,094200,506567010,8360,8370,8380,8360,377
|
|
20250109,094100,503409420,8370,8400,8400,8370,3310
|
|
20250109,094000,475668140,8400,8400,8430,8380,4685
|
|
20250109,093900,436250420,8410,8390,8410,8390,2590
|
|
20250109,093800,414506420,8390,8380,8390,8380,1918
|
|
20250109,093700,398432530,8380,8350,8380,8350,7603
|
|
20250109,093600,334818120,8350,8340,8350,8340,1369
|
|
20250109,093500,323394410,8340,8320,8340,8320,137
|
|
20250109,093400,322251980,8330,8320,8330,8320,524
|
|
20250109,093300,317887150,8320,8320,8320,8320,3
|
|
20250109,093200,317862190,8310,8330,8340,8310,1202
|
|
20250109,093100,307849540,8330,8330,8330,8290,5
|
|
20250109,093000,307807940,8290,8330,8330,8290,1135
|
|
20250109,092900,298373290,8310,8330,8330,8300,258
|
|
20250109,092800,296226860,8330,8300,8330,8300,686
|
|
20250109,092700,290529450,8320,8290,8320,8290,1301
|
|
20250109,092600,279737320,8300,8310,8310,8300,437
|
|
20250109,092500,276108670,8320,8320,8320,8320,0
|
|
20250109,092400,276108670,8320,8330,8330,8320,260
|
|
20250109,092300,273945300,8330,8330,8330,8330,366
|
|
20250109,092200,270896520,8330,8330,8330,8330,15
|
|
20250109,092100,270771570,8350,8350,8350,8350,1
|
|
20250109,092000,270763220,8350,8350,8350,8350,393
|
|
20250109,091900,267481670,8340,8340,8340,8340,0
|
|
20250109,091800,267481670,8340,8340,8340,8340,153
|
|
20250109,091700,266205650,8350,8340,8350,8310,316
|
|
20250109,091600,263578440,8340,8320,8360,8320,2101
|
|
20250109,091500,246050690,8320,8290,8320,8280,224
|
|
20250109,091400,244195730,8280,8310,8310,8280,4207
|
|
20250109,091300,209316110,8300,8300,8320,8300,654
|
|
20250109,091200,203887690,8300,8310,8310,8300,1062
|
|
20250109,091100,195073070,8330,8310,8330,8300,203
|
|
20250109,091000,193384850,8330,8320,8330,8300,916
|
|
20250109,090900,185766160,8330,8330,8330,8320,812
|
|
20250109,090800,179006880,8330,8340,8340,8330,438
|
|
20250109,090700,175357370,8320,8320,8320,8320,0
|
|
20250109,090600,175357370,8320,8360,8370,8320,3824
|
|
20250109,090500,143387530,8370,8370,8390,8370,2914
|
|
20250109,090400,118985910,8370,8340,8370,8340,4389
|
|
20250109,090300,82364640,8340,8350,8350,8300,3573
|
|
20250109,090200,52665540,8320,8350,8350,8320,531
|
|
20250109,090100,48236630,8350,8340,8350,8340,1310
|
|
20250109,090000,37299560,8320,8350,8350,8310,4473
|