637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,193400,424151650,9390,9390,9390,9390,450
|
|
20250103,193300,424151650,9390,9390,9390,9390,0
|
|
20250103,193200,424151650,9390,9390,9390,9390,0
|
|
20250103,193100,424151650,9390,9390,9390,9390,0
|
|
20250103,193000,424151650,9390,9390,9390,9390,0
|
|
20250103,192900,424151650,9390,9390,9390,9390,0
|
|
20250103,192800,424151650,9390,9390,9390,9390,0
|
|
20250103,192700,424151650,9390,9390,9390,9390,0
|
|
20250103,192600,424151650,9390,9390,9390,9390,0
|
|
20250103,192500,424151650,9390,9390,9390,9390,0
|
|
20250103,192400,424151650,9390,9390,9390,9390,0
|
|
20250103,192300,424151650,9390,9390,9390,9390,0
|
|
20250103,192200,424151650,9390,9390,9390,9390,0
|
|
20250103,192100,424151650,9390,9390,9390,9390,0
|
|
20250103,192000,424151650,9390,9390,9390,9390,0
|
|
20250103,191900,424151650,9390,9390,9390,9390,0
|
|
20250103,191800,424151650,9390,9390,9390,9390,0
|
|
20250103,191700,424151650,9390,9390,9390,9390,0
|
|
20250103,191600,424151650,9390,9390,9390,9390,0
|
|
20250103,191500,424151650,9390,9390,9390,9390,0
|
|
20250103,191400,424151650,9390,9390,9390,9390,0
|
|
20250103,191300,424151650,9390,9390,9390,9390,0
|
|
20250103,191200,424151650,9390,9390,9390,9390,0
|
|
20250103,191100,424151650,9390,9390,9390,9390,0
|
|
20250103,191000,424151650,9390,9390,9390,9390,0
|
|
20250103,190900,424151650,9390,9390,9390,9390,0
|
|
20250103,190800,424151650,9390,9390,9390,9390,0
|
|
20250103,190700,424151650,9390,9390,9390,9390,0
|
|
20250103,190600,424151650,9390,9390,9390,9390,0
|
|
20250103,190500,424151650,9390,9390,9390,9390,0
|
|
20250103,190400,424151650,9390,9390,9390,9390,450
|
|
20250103,190300,424151650,9390,9390,9390,9390,0
|
|
20250103,190200,424151650,9390,9390,9390,9390,0
|
|
20250103,190100,424151650,9390,9390,9390,9390,0
|
|
20250103,190000,424151650,9390,9390,9390,9390,0
|
|
20250103,185900,424151650,9390,9390,9390,9390,0
|
|
20250103,185800,424151650,9390,9390,9390,9390,0
|
|
20250103,185700,424151650,9390,9390,9390,9390,0
|
|
20250103,185600,424151650,9390,9390,9390,9390,0
|
|
20250103,185500,424151650,9390,9390,9390,9390,0
|
|
20250103,185400,424151650,9390,9390,9390,9390,0
|
|
20250103,185300,424151650,9390,9390,9390,9390,0
|
|
20250103,185200,424151650,9390,9390,9390,9390,0
|
|
20250103,185100,424151650,9390,9390,9390,9390,0
|
|
20250103,185000,424151650,9390,9390,9390,9390,0
|
|
20250103,184900,424151650,9390,9390,9390,9390,0
|
|
20250103,184800,424151650,9390,9390,9390,9390,0
|
|
20250103,184700,424151650,9390,9390,9390,9390,0
|
|
20250103,184600,424151650,9390,9390,9390,9390,0
|
|
20250103,184500,424151650,9390,9390,9390,9390,0
|
|
20250103,184400,424151650,9390,9390,9390,9390,0
|
|
20250103,184300,424151650,9390,9390,9390,9390,0
|
|
20250103,184200,424151650,9390,9390,9390,9390,0
|
|
20250103,184100,424151650,9390,9390,9390,9390,0
|
|
20250103,184000,424151650,9390,9390,9390,9390,0
|
|
20250103,183900,424151650,9390,9390,9390,9390,0
|
|
20250103,183800,424151650,9390,9390,9390,9390,0
|
|
20250103,183700,424151650,9390,9390,9390,9390,0
|
|
20250103,183600,424151650,9390,9390,9390,9390,0
|
|
20250103,183500,424151650,9390,9390,9390,9390,0
|
|
20250103,183400,424151650,9390,9390,9390,9390,450
|
|
20250103,183300,424151650,9390,9390,9390,9390,0
|
|
20250103,183200,424151650,9390,9390,9390,9390,0
|
|
20250103,183100,424151650,9390,9390,9390,9390,0
|
|
20250103,183000,424151650,9390,9390,9390,9390,0
|
|
20250103,182900,424151650,9390,9390,9390,9390,0
|
|
20250103,182800,424151650,9390,9390,9390,9390,0
|
|
20250103,182700,424151650,9390,9390,9390,9390,0
|
|
20250103,182600,424151650,9390,9390,9390,9390,0
|
|
20250103,182500,424151650,9390,9390,9390,9390,0
|
|
20250103,182400,424151650,9390,9390,9390,9390,0
|
|
20250103,182300,424151650,9390,9390,9390,9390,0
|
|
20250103,182200,424151650,9390,9390,9390,9390,0
|
|
20250103,182100,424151650,9390,9390,9390,9390,0
|
|
20250103,182000,424151650,9390,9390,9390,9390,0
|
|
20250103,181900,424151650,9390,9390,9390,9390,0
|
|
20250103,181800,424151650,9390,9390,9390,9390,0
|
|
20250103,181700,424151650,9390,9390,9390,9390,0
|
|
20250103,181600,424151650,9390,9390,9390,9390,0
|
|
20250103,181500,424151650,9390,9390,9390,9390,0
|
|
20250103,181400,424151650,9390,9390,9390,9390,0
|
|
20250103,181300,424151650,9390,9390,9390,9390,0
|
|
20250103,181200,424151650,9390,9390,9390,9390,0
|
|
20250103,181100,424151650,9390,9390,9390,9390,0
|
|
20250103,181000,424151650,9390,9390,9390,9390,0
|
|
20250103,180900,424151650,9390,9390,9390,9390,0
|
|
20250103,180800,424151650,9390,9390,9390,9390,0
|
|
20250103,180700,424151650,9390,9390,9390,9390,0
|
|
20250103,180600,424151650,9390,9390,9390,9390,0
|
|
20250103,180500,424151650,9390,9390,9390,9390,0
|
|
20250103,180400,424151650,9390,9390,9390,9390,450
|
|
20250103,180300,424151650,9390,9390,9390,9390,0
|
|
20250103,180200,424151650,9390,9390,9390,9390,0
|
|
20250103,180100,424151650,9390,9390,9390,9390,0
|
|
20250103,180000,424151650,9390,9390,9390,9390,0
|
|
20250103,175900,424151650,9390,9390,9390,9390,0
|
|
20250103,175800,424151650,9390,9390,9390,9390,0
|
|
20250103,175700,424151650,9390,9390,9390,9390,0
|
|
20250103,175600,424151650,9390,9390,9390,9390,0
|
|
20250103,175500,424151650,9390,9390,9390,9390,0
|
|
20250103,175400,424151650,9390,9390,9390,9390,0
|
|
20250103,175300,424151650,9390,9390,9390,9390,0
|
|
20250103,175200,424151650,9390,9390,9390,9390,0
|
|
20250103,175100,424151650,9390,9390,9390,9390,0
|
|
20250103,175000,424151650,9390,9390,9390,9390,0
|
|
20250103,174900,424151650,9390,9390,9390,9390,0
|
|
20250103,174800,424151650,9390,9390,9390,9390,0
|
|
20250103,174700,424151650,9390,9390,9390,9390,0
|
|
20250103,174600,424151650,9390,9390,9390,9390,0
|
|
20250103,174500,424151650,9390,9390,9390,9390,0
|
|
20250103,174400,424151650,9390,9390,9390,9390,0
|
|
20250103,174300,424151650,9390,9390,9390,9390,0
|
|
20250103,174200,424151650,9390,9390,9390,9390,0
|
|
20250103,174100,424151650,9390,9390,9390,9390,0
|
|
20250103,174000,424151650,9390,9390,9390,9390,0
|
|
20250103,173900,424151650,9390,9390,9390,9390,0
|
|
20250103,173800,424151650,9390,9390,9390,9390,0
|
|
20250103,173700,424151650,9390,9390,9390,9390,0
|
|
20250103,173600,424151650,9390,9390,9390,9390,0
|
|
20250103,173500,424151650,9390,9390,9390,9390,0
|
|
20250103,173400,424151650,9390,9390,9390,9390,450
|
|
20250103,173300,424151650,9390,9390,9390,9390,0
|
|
20250103,173200,424151650,9390,9390,9390,9390,0
|
|
20250103,173100,424151650,9390,9390,9390,9390,0
|
|
20250103,173000,424151650,9390,9390,9390,9390,0
|
|
20250103,172900,424151650,9390,9390,9390,9390,0
|
|
20250103,172800,424151650,9390,9390,9390,9390,0
|
|
20250103,172700,424151650,9390,9390,9390,9390,0
|
|
20250103,172600,424151650,9390,9390,9390,9390,0
|
|
20250103,172500,424151650,9390,9390,9390,9390,0
|
|
20250103,172400,424151650,9390,9390,9390,9390,0
|
|
20250103,172300,424151650,9390,9390,9390,9390,0
|
|
20250103,172200,424151650,9390,9390,9390,9390,0
|
|
20250103,172100,424151650,9390,9390,9390,9390,0
|
|
20250103,172000,424151650,9390,9390,9390,9390,0
|
|
20250103,171900,424151650,9390,9390,9390,9390,0
|
|
20250103,171800,424151650,9390,9390,9390,9390,0
|
|
20250103,171700,424151650,9390,9390,9390,9390,0
|
|
20250103,171600,424151650,9390,9390,9390,9390,0
|
|
20250103,171500,424151650,9390,9390,9390,9390,0
|
|
20250103,171400,424151650,9390,9390,9390,9390,0
|
|
20250103,171300,424151650,9390,9390,9390,9390,0
|
|
20250103,171200,424151650,9390,9390,9390,9390,0
|
|
20250103,171100,424151650,9390,9390,9390,9390,0
|
|
20250103,171000,424151650,9390,9390,9390,9390,0
|
|
20250103,170900,424151650,9390,9390,9390,9390,0
|
|
20250103,170800,424151650,9390,9390,9390,9390,0
|
|
20250103,170700,424151650,9390,9390,9390,9390,0
|
|
20250103,170600,424151650,9390,9390,9390,9390,0
|
|
20250103,170500,424151650,9390,9390,9390,9390,0
|
|
20250103,170400,424151650,9390,9390,9390,9390,450
|
|
20250103,170300,424151650,9390,9390,9390,9390,0
|
|
20250103,170200,424151650,9390,9390,9390,9390,0
|
|
20250103,170100,424151650,9390,9390,9390,9390,0
|
|
20250103,170000,424151650,9390,9390,9390,9390,0
|
|
20250103,165900,424151650,9390,9390,9390,9390,0
|
|
20250103,165800,424151650,9390,9390,9390,9390,0
|
|
20250103,165700,424151650,9390,9390,9390,9390,0
|
|
20250103,165600,424151650,9390,9390,9390,9390,0
|
|
20250103,165500,424151650,9390,9390,9390,9390,0
|
|
20250103,165400,424151650,9390,9390,9390,9390,0
|
|
20250103,165300,424151650,9390,9390,9390,9390,0
|
|
20250103,165200,424151650,9390,9390,9390,9390,0
|
|
20250103,165100,424151650,9390,9390,9390,9390,0
|
|
20250103,165000,424151650,9390,9390,9390,9390,0
|
|
20250103,164900,424151650,9390,9390,9390,9390,0
|
|
20250103,164800,424151650,9390,9390,9390,9390,0
|
|
20250103,164700,424151650,9390,9390,9390,9390,0
|
|
20250103,164600,424151650,9390,9390,9390,9390,0
|
|
20250103,164500,424151650,9390,9390,9390,9390,0
|
|
20250103,164400,424151650,9390,9390,9390,9390,0
|
|
20250103,164300,424151650,9390,9390,9390,9390,0
|
|
20250103,164200,424151650,9390,9390,9390,9390,0
|
|
20250103,164100,424151650,9390,9390,9390,9390,0
|
|
20250103,164000,424151650,9390,9390,9390,9390,0
|
|
20250103,163900,424151650,9390,9390,9390,9390,0
|
|
20250103,163800,424151650,9390,9390,9390,9390,0
|
|
20250103,163700,424151650,9390,9390,9390,9390,0
|
|
20250103,163600,424151650,9390,9390,9390,9390,0
|
|
20250103,163500,424151650,9390,9390,9390,9390,0
|
|
20250103,163400,424151650,9390,9390,9390,9390,450
|
|
20250103,163300,424151650,9390,9390,9390,9390,0
|
|
20250103,163200,424151650,9390,9390,9390,9390,0
|
|
20250103,163100,424151650,9390,9390,9390,9390,0
|
|
20250103,163000,424151650,9390,9390,9390,9390,0
|
|
20250103,162900,424151650,9390,9390,9390,9390,0
|
|
20250103,162800,424151650,9390,9390,9390,9390,0
|
|
20250103,162700,424151650,9390,9390,9390,9390,0
|
|
20250103,162600,424151650,9390,9390,9390,9390,0
|
|
20250103,162500,424151650,9390,9390,9390,9390,0
|
|
20250103,162400,424151650,9390,9390,9390,9390,0
|
|
20250103,162300,424151650,9390,9390,9390,9390,0
|
|
20250103,162200,424151650,9390,9390,9390,9390,0
|
|
20250103,162100,424151650,9390,9390,9390,9390,0
|
|
20250103,162000,424151650,9390,9390,9390,9390,0
|
|
20250103,161900,424151650,9390,9390,9390,9390,0
|
|
20250103,161800,424151650,9390,9390,9390,9390,0
|
|
20250103,161700,424151650,9390,9390,9390,9390,0
|
|
20250103,161600,424151650,9390,9390,9390,9390,0
|
|
20250103,161500,424151650,9390,9390,9390,9390,0
|
|
20250103,161400,424151650,9390,9390,9390,9390,0
|
|
20250103,161300,424151650,9390,9390,9390,9390,0
|
|
20250103,161200,424151650,9390,9390,9390,9390,0
|
|
20250103,161100,424151650,9390,9390,9390,9390,0
|
|
20250103,161000,424151650,9390,9390,9390,9390,0
|
|
20250103,160900,424151650,9390,9390,9390,9390,0
|
|
20250103,160800,424151650,9390,9390,9390,9390,0
|
|
20250103,160700,424151650,9390,9390,9390,9390,0
|
|
20250103,160600,424151650,9390,9390,9390,9390,0
|
|
20250103,160500,424151650,9390,9390,9390,9390,0
|
|
20250103,160400,424151650,9390,9390,9390,9390,450
|
|
20250103,160300,424151650,9390,9390,9390,9390,0
|
|
20250103,160200,424151650,9390,9390,9390,9390,0
|
|
20250103,160100,424151650,9390,9390,9390,9390,0
|
|
20250103,160000,424151650,9390,9390,9390,9390,0
|
|
20250103,155900,424151650,9390,9390,9390,9390,0
|
|
20250103,155800,424151650,9390,9390,9390,9390,0
|
|
20250103,155700,424151650,9390,9390,9390,9390,0
|
|
20250103,155600,424151650,9390,9390,9390,9390,0
|
|
20250103,155500,424151650,9390,9390,9390,9390,0
|
|
20250103,155400,424151650,9390,9390,9390,9390,0
|
|
20250103,155300,424151650,9390,9390,9390,9390,0
|
|
20250103,155200,424151650,9390,9390,9390,9390,0
|
|
20250103,155100,424151650,9390,9390,9390,9390,0
|
|
20250103,155000,424151650,9390,9390,9390,9390,0
|
|
20250103,154900,424151650,9390,9390,9390,9390,0
|
|
20250103,154800,424151650,9390,9390,9390,9390,0
|
|
20250103,154700,424151650,9390,9390,9390,9390,0
|
|
20250103,154600,424151650,9390,9390,9390,9390,0
|
|
20250103,154500,424151650,9390,9390,9390,9390,0
|
|
20250103,154400,424151650,9390,9390,9390,9390,0
|
|
20250103,154300,424151650,9390,9390,9390,9390,0
|
|
20250103,154200,424151650,9390,9390,9390,9390,0
|
|
20250103,154100,424151650,9390,9390,9390,9390,0
|
|
20250103,154000,424151650,9390,9390,9390,9390,0
|
|
20250103,153900,424151650,9390,9390,9390,9390,0
|
|
20250103,153800,424151650,9390,9390,9390,9390,0
|
|
20250103,153700,424151650,9390,9390,9390,9390,0
|
|
20250103,153600,424151650,9390,9390,9390,9390,0
|
|
20250103,153500,424151650,9390,9390,9390,9390,0
|
|
20250103,153400,424151650,9390,9390,9390,9390,450
|
|
20250103,153300,424151650,9390,9390,9390,9390,0
|
|
20250103,153200,424151650,9390,9390,9390,9390,0
|
|
20250103,153100,424151650,9390,9390,9390,9390,0
|
|
20250103,153000,424151650,9390,9390,9390,9390,450
|
|
20250103,152900,419926150,9380,9380,9380,9380,0
|
|
20250103,152800,419926150,9380,9380,9380,9380,0
|
|
20250103,152700,419926150,9380,9380,9380,9380,0
|
|
20250103,152600,419926150,9380,9380,9380,9380,0
|
|
20250103,152500,419926150,9380,9380,9380,9380,0
|
|
20250103,152400,419926150,9380,9380,9380,9380,0
|
|
20250103,152300,419926150,9380,9380,9380,9380,0
|
|
20250103,152200,419926150,9380,9380,9380,9380,0
|
|
20250103,152100,419926150,9380,9380,9380,9380,0
|
|
20250103,152000,419926150,9380,9380,9380,9380,0
|
|
20250103,151900,419926150,9380,9370,9380,9370,100
|
|
20250103,151800,418988950,9380,9380,9380,9380,10
|
|
20250103,151700,418895150,9370,9370,9370,9370,0
|
|
20250103,151600,418895150,9370,9390,9390,9370,101
|
|
20250103,151500,417948760,9370,9370,9370,9370,1
|
|
20250103,151400,417939390,9390,9390,9390,9390,0
|
|
20250103,151300,417939390,9390,9380,9390,9360,208
|
|
20250103,151200,415991520,9380,9380,9380,9380,305
|
|
20250103,151100,413130620,9390,9390,9390,9390,0
|
|
20250103,151000,413130620,9390,9390,9390,9390,2
|
|
20250103,150900,413111840,9390,9390,9390,9390,51
|
|
20250103,150800,412632950,9400,9400,9400,9400,0
|
|
20250103,150700,412632950,9400,9400,9400,9400,0
|
|
20250103,150600,412632950,9400,9400,9400,9400,10
|
|
20250103,150500,412538950,9400,9400,9400,9400,0
|
|
20250103,150400,412538950,9400,9390,9400,9390,6
|
|
20250103,150300,412482560,9390,9390,9390,9390,9
|
|
20250103,150200,412398050,9400,9390,9400,9390,22
|
|
20250103,150100,412191370,9390,9390,9390,9390,0
|
|
20250103,150000,412191370,9390,9390,9390,9390,82
|
|
20250103,145900,411421390,9390,9390,9390,9390,0
|
|
20250103,145800,411421390,9390,9390,9390,9390,0
|
|
20250103,145700,411421390,9390,9380,9390,9380,210
|
|
20250103,145600,409451490,9380,9380,9380,9380,31
|
|
20250103,145500,409160710,9380,9380,9380,9380,0
|
|
20250103,145400,409160710,9380,9380,9380,9380,41
|
|
20250103,145300,408776130,9380,9380,9380,9380,1
|
|
20250103,145200,408766750,9380,9380,9380,9380,4212
|
|
20250103,145100,369258190,9380,9380,9380,9380,0
|
|
20250103,145000,369258190,9380,9380,9380,9380,10
|
|
20250103,144900,369164390,9370,9370,9370,9370,0
|
|
20250103,144800,369164390,9370,9370,9370,9370,0
|
|
20250103,144700,369164390,9370,9370,9370,9370,0
|
|
20250103,144600,369164390,9370,9370,9370,9370,0
|
|
20250103,144500,369164390,9370,9370,9370,9370,40
|
|
20250103,144400,368789590,9360,9360,9360,9360,0
|
|
20250103,144300,368789590,9360,9360,9360,9360,0
|
|
20250103,144200,368789590,9360,9360,9360,9360,0
|
|
20250103,144100,368789590,9360,9360,9360,9360,0
|
|
20250103,144000,368789590,9360,9360,9360,9360,0
|
|
20250103,143900,368789590,9360,9360,9360,9360,21
|
|
20250103,143800,368593030,9360,9360,9360,9360,13
|
|
20250103,143700,368471350,9380,9380,9380,9380,31
|
|
20250103,143600,368180570,9390,9390,9390,9390,0
|
|
20250103,143500,368180570,9390,9390,9390,9390,0
|
|
20250103,143400,368180570,9390,9390,9390,9390,0
|
|
20250103,143300,368180570,9390,9390,9390,9390,0
|
|
20250103,143200,368180570,9390,9390,9390,9390,1
|
|
20250103,143100,368171180,9390,9390,9390,9390,1
|
|
20250103,143000,368161790,9400,9400,9400,9400,0
|
|
20250103,142900,368161790,9400,9400,9400,9400,2
|
|
20250103,142800,368142990,9390,9360,9400,9360,118
|
|
20250103,142700,367035430,9400,9400,9400,9400,0
|
|
20250103,142600,367035430,9400,9400,9400,9400,156
|
|
20250103,142500,365569030,9400,9400,9400,9400,0
|
|
20250103,142400,365569030,9400,9400,9400,9400,5
|
|
20250103,142300,365522030,9380,9380,9380,9380,0
|
|
20250103,142200,365522030,9380,9380,9380,9380,0
|
|
20250103,142100,365522030,9380,9380,9380,9380,20
|
|
20250103,142000,365334430,9380,9380,9380,9380,0
|
|
20250103,141900,365334430,9380,9380,9380,9380,0
|
|
20250103,141800,365334430,9380,9380,9380,9380,281
|
|
20250103,141700,362698650,9380,9380,9380,9380,40
|
|
20250103,141600,362323450,9380,9380,9380,9380,0
|
|
20250103,141500,362323450,9380,9380,9380,9380,10
|
|
20250103,141400,362229650,9380,9370,9380,9370,3
|
|
20250103,141300,362201520,9380,9380,9380,9380,0
|
|
20250103,141200,362201520,9380,9350,9380,9350,1324
|
|
20250103,141100,349819910,9350,9350,9350,9350,0
|
|
20250103,141000,349819910,9350,9350,9350,9350,0
|
|
20250103,140900,349819910,9350,9350,9350,9350,0
|
|
20250103,140800,349819910,9350,9350,9350,9330,147
|
|
20250103,140700,348447430,9350,9350,9350,9350,100
|
|
20250103,140600,347512430,9350,9350,9350,9350,0
|
|
20250103,140500,347512430,9350,9350,9350,9350,0
|
|
20250103,140400,347512430,9350,9350,9350,9350,0
|
|
20250103,140300,347512430,9350,9350,9350,9350,0
|
|
20250103,140200,347512430,9350,9350,9350,9350,2
|
|
20250103,140100,347493730,9350,9350,9350,9350,30
|
|
20250103,140000,347213230,9350,9350,9350,9350,23
|
|
20250103,135900,346998180,9340,9340,9340,9340,0
|
|
20250103,135800,346998180,9340,9340,9340,9340,11
|
|
20250103,135700,346895440,9350,9350,9350,9350,0
|
|
20250103,135600,346895440,9350,9350,9350,9350,5
|
|
20250103,135500,346848690,9320,9320,9320,9320,835
|
|
20250103,135400,339066490,9320,9320,9320,9320,200
|
|
20250103,135300,337202490,9320,9320,9320,9320,50
|
|
20250103,135200,336736490,9320,9350,9350,9320,351
|
|
20250103,135100,333463630,9360,9350,9360,9350,53
|
|
20250103,135000,332968060,9350,9350,9350,9350,2
|
|
20250103,134900,332949360,9320,9330,9330,9320,300
|
|
20250103,134800,330152360,9330,9330,9330,9330,0
|
|
20250103,134700,330152360,9330,9350,9350,9330,8
|
|
20250103,134600,330077640,9360,9360,9360,9360,0
|
|
20250103,134500,330077640,9360,9360,9360,9360,0
|
|
20250103,134400,330077640,9360,9360,9360,9360,0
|
|
20250103,134300,330077640,9360,9360,9360,9360,0
|
|
20250103,134200,330077640,9360,9360,9360,9360,0
|
|
20250103,134100,330077640,9360,9360,9360,9360,0
|
|
20250103,134000,330077640,9360,9360,9360,9360,3
|
|
20250103,133900,330049560,9360,9370,9370,9320,44
|
|
20250103,133800,329639300,9320,9390,9390,9320,438
|
|
20250103,133700,325550370,9350,9360,9400,9340,709
|
|
20250103,133600,318921120,9400,9400,9400,9370,70
|
|
20250103,133500,318263820,9400,9370,9400,9370,1031
|
|
20250103,133400,308603050,9400,9390,9400,9390,800
|
|
20250103,133300,301084050,9400,9400,9400,9400,2
|
|
20250103,133200,301065250,9390,9390,9390,9390,326
|
|
20250103,133100,298004110,9390,9390,9390,9390,0
|
|
20250103,133000,298004110,9390,9390,9390,9390,106
|
|
20250103,132900,297008770,9390,9390,9390,9390,0
|
|
20250103,132800,297008770,9390,9390,9390,9390,0
|
|
20250103,132700,297008770,9390,9390,9390,9390,0
|
|
20250103,132600,297008770,9390,9390,9390,9390,0
|
|
20250103,132500,297008770,9390,9390,9390,9390,10
|
|
20250103,132400,296914870,9390,9390,9390,9390,0
|
|
20250103,132300,296914870,9390,9390,9390,9390,0
|
|
20250103,132200,296914870,9390,9390,9390,9390,0
|
|
20250103,132100,296914870,9390,9390,9390,9390,1
|
|
20250103,132000,296905480,9360,9360,9360,9360,1
|
|
20250103,131900,296896120,9390,9390,9390,9390,1
|
|
20250103,131800,296886730,9390,9390,9390,9390,2
|
|
20250103,131700,296867950,9390,9370,9390,9360,42
|
|
20250103,131600,296474740,9390,9390,9390,9390,0
|
|
20250103,131500,296474740,9390,9390,9390,9390,0
|
|
20250103,131400,296474740,9390,9390,9390,9390,0
|
|
20250103,131300,296474740,9390,9390,9390,9390,0
|
|
20250103,131200,296474740,9390,9390,9390,9390,0
|
|
20250103,131100,296474740,9390,9390,9390,9390,0
|
|
20250103,131000,296474740,9390,9390,9390,9390,100
|
|
20250103,130900,295535740,9390,9380,9390,9380,5
|
|
20250103,130800,295488830,9390,9390,9390,9390,0
|
|
20250103,130700,295488830,9390,9390,9390,9390,0
|
|
20250103,130600,295488830,9390,9390,9390,9390,30
|
|
20250103,130500,295207130,9380,9380,9380,9380,0
|
|
20250103,130400,295207130,9380,9380,9380,9380,0
|
|
20250103,130300,295207130,9380,9380,9380,9380,0
|
|
20250103,130200,295207130,9380,9380,9380,9380,74
|
|
20250103,130100,294513010,9360,9360,9360,9360,0
|
|
20250103,130000,294513010,9360,9360,9360,9360,1
|
|
20250103,125900,294503650,9370,9370,9370,9370,0
|
|
20250103,125800,294503650,9370,9370,9370,9370,0
|
|
20250103,125700,294503650,9370,9370,9370,9370,0
|
|
20250103,125600,294503650,9370,9370,9370,9370,3
|
|
20250103,125500,294475540,9370,9370,9370,9370,0
|
|
20250103,125400,294475540,9370,9370,9370,9370,199
|
|
20250103,125300,292610910,9370,9370,9370,9370,0
|
|
20250103,125200,292610910,9370,9370,9370,9370,4
|
|
20250103,125100,292573430,9370,9370,9370,9370,100
|
|
20250103,125000,291636430,9360,9360,9360,9360,0
|
|
20250103,124900,291636430,9360,9360,9360,9360,165
|
|
20250103,124800,290092030,9340,9340,9340,9340,0
|
|
20250103,124700,290092030,9340,9350,9350,9340,60
|
|
20250103,124600,289531220,9360,9360,9360,9360,0
|
|
20250103,124500,289531220,9360,9360,9360,9360,0
|
|
20250103,124400,289531220,9360,9360,9360,9360,224
|
|
20250103,124300,287434580,9360,9360,9360,9360,0
|
|
20250103,124200,287434580,9360,9370,9370,9360,146
|
|
20250103,124100,286066720,9370,9370,9370,9370,0
|
|
20250103,124000,286066720,9370,9370,9370,9370,103
|
|
20250103,123900,285101610,9380,9380,9380,9380,0
|
|
20250103,123800,285101610,9380,9380,9380,9380,28
|
|
20250103,123700,284838970,9380,9380,9380,9380,50
|
|
20250103,123600,284369970,9390,9390,9390,9390,53
|
|
20250103,123500,283872300,9390,9390,9390,9390,50
|
|
20250103,123400,283402800,9390,9390,9400,9380,166
|
|
20250103,123300,281843920,9390,9390,9390,9390,0
|
|
20250103,123200,281843920,9390,9390,9390,9390,0
|
|
20250103,123100,281843920,9390,9380,9390,9380,107
|
|
20250103,123000,280840250,9400,9400,9400,9400,4
|
|
20250103,122900,280802650,9400,9400,9400,9400,500
|
|
20250103,122800,276102650,9390,9390,9390,9390,0
|
|
20250103,122700,276102650,9390,9390,9390,9390,0
|
|
20250103,122600,276102650,9390,9390,9390,9390,0
|
|
20250103,122500,276102650,9390,9390,9400,9390,417
|
|
20250103,122400,272183440,9400,9400,9400,9400,0
|
|
20250103,122300,272183440,9400,9400,9400,9400,0
|
|
20250103,122200,272183440,9400,9400,9400,9400,0
|
|
20250103,122100,272183440,9400,9400,9400,9400,0
|
|
20250103,122000,272183440,9400,9400,9400,9400,0
|
|
20250103,121900,272183440,9400,9400,9400,9400,0
|
|
20250103,121800,272183440,9400,9370,9400,9370,21
|
|
20250103,121700,271986610,9370,9370,9370,9370,1
|
|
20250103,121600,271977240,9400,9400,9400,9400,0
|
|
20250103,121500,271977240,9400,9400,9400,9400,43
|
|
20250103,121400,271573040,9400,9400,9400,9400,1
|
|
20250103,121300,271563640,9400,9400,9400,9400,0
|
|
20250103,121200,271563640,9400,9400,9400,9400,0
|
|
20250103,121100,271563640,9400,9400,9400,9400,0
|
|
20250103,121000,271563640,9400,9400,9400,9400,0
|
|
20250103,120900,271563640,9400,9400,9400,9400,0
|
|
20250103,120800,271563640,9400,9400,9400,9400,0
|
|
20250103,120700,271563640,9400,9400,9400,9400,0
|
|
20250103,120600,271563640,9400,9400,9400,9400,0
|
|
20250103,120500,271563640,9400,9400,9400,9400,2
|
|
20250103,120400,271544840,9380,9380,9380,9380,82
|
|
20250103,120300,270775680,9380,9380,9380,9380,0
|
|
20250103,120200,270775680,9380,9380,9380,9380,0
|
|
20250103,120100,270775680,9380,9380,9380,9380,0
|
|
20250103,120000,270775680,9380,9380,9380,9380,2
|
|
20250103,115900,270756920,9360,9360,9360,9360,200
|
|
20250103,115800,268884920,9360,9360,9360,9360,50
|
|
20250103,115700,268416920,9360,9360,9360,9360,0
|
|
20250103,115600,268416920,9360,9360,9360,9360,10
|
|
20250103,115500,268323320,9360,9360,9360,9360,2
|
|
20250103,115400,268304600,9360,9380,9380,9360,17
|
|
20250103,115300,268145460,9400,9400,9400,9400,100
|
|
20250103,115200,267205460,9400,9400,9400,9400,0
|
|
20250103,115100,267205460,9400,9400,9400,9400,0
|
|
20250103,115000,267205460,9400,9400,9400,9400,0
|
|
20250103,114900,267205460,9400,9400,9400,9400,0
|
|
20250103,114800,267205460,9400,9400,9400,9400,2
|
|
20250103,114700,267186660,9390,9390,9390,9390,140
|
|
20250103,114600,265872060,9390,9390,9390,9390,0
|
|
20250103,114500,265872060,9390,9390,9390,9390,0
|
|
20250103,114400,265872060,9390,9390,9390,9390,159
|
|
20250103,114300,264379050,9390,9390,9390,9390,2
|
|
20250103,114200,264360270,9350,9350,9350,9350,1
|
|
20250103,114100,264350920,9390,9390,9390,9390,0
|
|
20250103,114000,264350920,9390,9390,9390,9390,0
|
|
20250103,113900,264350920,9390,9390,9390,9390,77
|
|
20250103,113800,263627890,9400,9400,9400,9400,0
|
|
20250103,113700,263627890,9400,9400,9400,9400,0
|
|
20250103,113600,263627890,9400,9380,9400,9380,2947
|
|
20250103,113500,235982080,9350,9350,9350,9350,26
|
|
20250103,113400,235738980,9380,9380,9380,9380,0
|
|
20250103,113300,235738980,9380,9380,9380,9380,0
|
|
20250103,113200,235738980,9380,9380,9380,9380,10
|
|
20250103,113100,235645180,9390,9390,9390,9390,0
|
|
20250103,113000,235645180,9390,9350,9390,9350,201
|
|
20250103,112900,233765790,9350,9350,9350,9350,0
|
|
20250103,112800,233765790,9350,9350,9350,9350,0
|
|
20250103,112700,233765790,9350,9350,9350,9350,0
|
|
20250103,112600,233765790,9350,9350,9350,9350,0
|
|
20250103,112500,233765790,9350,9350,9350,9350,0
|
|
20250103,112400,233765790,9350,9350,9350,9350,0
|
|
20250103,112300,233765790,9350,9350,9350,9350,0
|
|
20250103,112200,233765790,9350,9380,9380,9350,300
|
|
20250103,112100,230959140,9380,9380,9380,9380,1
|
|
20250103,112000,230949760,9380,9380,9380,9380,0
|
|
20250103,111900,230949760,9380,9380,9380,9380,12
|
|
20250103,111800,230837200,9390,9390,9390,9390,0
|
|
20250103,111700,230837200,9390,9390,9390,9390,8
|
|
20250103,111600,230762080,9360,9360,9360,9360,0
|
|
20250103,111500,230762080,9360,9360,9360,9360,0
|
|
20250103,111400,230762080,9360,9370,9370,9360,37
|
|
20250103,111300,230415730,9360,9360,9360,9360,0
|
|
20250103,111200,230415730,9360,9360,9360,9360,0
|
|
20250103,111100,230415730,9360,9360,9360,9360,0
|
|
20250103,111000,230415730,9360,9360,9360,9360,0
|
|
20250103,110900,230415730,9360,9360,9360,9360,0
|
|
20250103,110800,230415730,9360,9360,9360,9360,5
|
|
20250103,110700,230368930,9390,9390,9390,9390,55
|
|
20250103,110600,229852480,9390,9390,9390,9390,300
|
|
20250103,110500,227035480,9390,9390,9390,9390,270
|
|
20250103,110400,224500180,9390,9390,9390,9390,0
|
|
20250103,110300,224500180,9390,9390,9390,9390,0
|
|
20250103,110200,224500180,9390,9390,9390,9390,0
|
|
20250103,110100,224500180,9390,9390,9390,9390,260
|
|
20250103,110000,222058780,9380,9380,9380,9380,713
|
|
20250103,105900,215370840,9360,9360,9360,9360,0
|
|
20250103,105800,215370840,9360,9360,9360,9360,0
|
|
20250103,105700,215370840,9360,9360,9360,9360,285
|
|
20250103,105600,212703240,9360,9380,9380,9360,276
|
|
20250103,105500,210119860,9380,9380,9380,9380,0
|
|
20250103,105400,210119860,9380,9380,9380,9380,28
|
|
20250103,105300,209857220,9380,9380,9380,9380,130
|
|
20250103,105200,208637820,9390,9390,9390,9390,0
|
|
20250103,105100,208637820,9390,9390,9390,9390,0
|
|
20250103,105000,208637820,9390,9390,9390,9390,2
|
|
20250103,104900,208619040,9390,9370,9390,9370,3
|
|
20250103,104800,208590890,9390,9390,9390,9390,200
|
|
20250103,104700,206712890,9390,9390,9390,9390,0
|
|
20250103,104600,206712890,9390,9390,9390,9370,341
|
|
20250103,104500,203511890,9370,9370,9370,9370,27
|
|
20250103,104400,203258900,9370,9370,9370,9370,1
|
|
20250103,104300,203249530,9370,9370,9370,9370,1
|
|
20250103,104200,203240160,9370,9370,9370,9370,2
|
|
20250103,104100,203221420,9320,9320,9320,9320,2
|
|
20250103,104000,203202780,9320,9320,9320,9320,112
|
|
20250103,103900,202158940,9320,9320,9320,9320,400
|
|
20250103,103800,198430940,9320,9320,9320,9320,0
|
|
20250103,103700,198430940,9320,9320,9320,9320,0
|
|
20250103,103600,198430940,9320,9360,9360,9320,272
|
|
20250103,103500,195894070,9370,9370,9370,9370,40
|
|
20250103,103400,195519270,9370,9370,9370,9370,260
|
|
20250103,103300,193083070,9370,9350,9370,9350,66
|
|
20250103,103200,192464970,9370,9370,9370,9370,38
|
|
20250103,103100,192108910,9330,9330,9330,9330,0
|
|
20250103,103000,192108910,9330,9330,9330,9330,0
|
|
20250103,102900,192108910,9330,9330,9330,9330,0
|
|
20250103,102800,192108910,9330,9330,9330,9330,700
|
|
20250103,102700,185577910,9340,9360,9360,9340,271
|
|
20250103,102600,183044980,9370,9370,9370,9370,0
|
|
20250103,102500,183044980,9370,9370,9370,9370,13
|
|
20250103,102400,182923170,9380,9390,9390,9380,24
|
|
20250103,102300,182697950,9390,9390,9390,9390,1194
|
|
20250103,102200,171486290,9400,9420,9420,9390,700
|
|
20250103,102100,164911370,9430,9430,9430,9430,209
|
|
20250103,102000,162940500,9430,9440,9440,9390,1715
|
|
20250103,101900,146825380,9440,9440,9440,9430,433
|
|
20250103,101800,142739980,9430,9410,9440,9410,824
|
|
20250103,101700,134970720,9410,9410,9410,9410,6
|
|
20250103,101600,134914260,9420,9420,9420,9410,6
|
|
20250103,101500,134857750,9410,9420,9420,9410,5
|
|
20250103,101400,134810670,9420,9410,9420,9410,3
|
|
20250103,101300,134782420,9420,9420,9420,9420,0
|
|
20250103,101200,134782420,9420,9400,9420,9360,1480
|
|
20250103,101100,120880000,9390,9400,9400,9390,1136
|
|
20250103,101000,110202000,9400,9400,9400,9390,1504
|
|
20250103,100900,96069090,9390,9380,9390,9380,723
|
|
20250103,100800,89280210,9380,9370,9380,9370,694
|
|
20250103,100700,82774390,9370,9380,9380,9370,13
|
|
20250103,100600,82652550,9380,9360,9380,9350,373
|
|
20250103,100500,79155100,9370,9370,9370,9370,2
|
|
20250103,100400,79136360,9370,9370,9370,9370,1
|
|
20250103,100300,79126990,9370,9370,9370,9370,0
|
|
20250103,100200,79126990,9370,9370,9370,9370,220
|
|
20250103,100100,77065590,9370,9370,9370,9370,15
|
|
20250103,100000,76925040,9370,9370,9370,9370,0
|
|
20250103,095900,76925040,9370,9370,9370,9370,0
|
|
20250103,095800,76925040,9370,9370,9370,9370,2
|
|
20250103,095700,76906300,9360,9340,9370,9340,156
|
|
20250103,095600,75449180,9340,9360,9380,9340,1452
|
|
20250103,095500,61887360,9380,9340,9380,9340,957
|
|
20250103,095400,52938980,9340,9330,9340,9330,147
|
|
20250103,095300,51567450,9320,9310,9320,9310,436
|
|
20250103,095200,47505610,9310,9310,9310,9310,1
|
|
20250103,095100,47496300,9310,9300,9310,9300,195
|
|
20250103,095000,45682780,9300,9300,9300,9300,50
|
|
20250103,094900,45217780,9300,9280,9300,9280,22
|
|
20250103,094800,45013580,9300,9300,9300,9270,296
|
|
20250103,094700,42266760,9290,9310,9310,9290,44
|
|
20250103,094600,41857560,9310,9310,9310,9300,24
|
|
20250103,094500,41634220,9300,9300,9300,9300,28
|
|
20250103,094400,41373820,9300,9300,9300,9300,34
|
|
20250103,094300,41057620,9300,9300,9300,9300,26
|
|
20250103,094200,40815820,9290,9290,9290,9290,393
|
|
20250103,094100,37164850,9280,9280,9280,9280,0
|
|
20250103,094000,37164850,9280,9270,9280,9270,222
|
|
20250103,093900,35104720,9280,9270,9280,9270,222
|
|
20250103,093800,33046760,9270,9270,9270,9270,0
|
|
20250103,093700,33046760,9270,9270,9270,9270,0
|
|
20250103,093600,33046760,9270,9270,9270,9270,0
|
|
20250103,093500,33046760,9270,9270,9270,9270,2
|
|
20250103,093400,33028220,9270,9270,9270,9270,0
|
|
20250103,093300,33028220,9270,9270,9280,9270,22
|
|
20250103,093200,32824260,9280,9280,9280,9280,2
|
|
20250103,093100,32805700,9270,9270,9280,9270,316
|
|
20250103,093000,29874800,9270,9270,9270,9270,0
|
|
20250103,092900,29874800,9270,9270,9270,9270,14
|
|
20250103,092800,29745020,9280,9280,9280,9280,2
|
|
20250103,092700,29726460,9270,9270,9270,9270,192
|
|
20250103,092600,27946620,9270,9270,9270,9270,0
|
|
20250103,092500,27946620,9270,9270,9270,9270,0
|
|
20250103,092400,27946620,9270,9270,9270,9270,0
|
|
20250103,092300,27946620,9270,9270,9270,9270,47
|
|
20250103,092200,27510930,9250,9250,9250,9250,11
|
|
20250103,092100,27409180,9270,9270,9270,9270,0
|
|
20250103,092000,27409180,9270,9270,9270,9270,100
|
|
20250103,091900,26482180,9270,9260,9280,9260,212
|
|
20250103,091800,24518920,9270,9260,9270,9260,200
|
|
20250103,091700,22666020,9260,9260,9260,9260,0
|
|
20250103,091600,22666020,9260,9260,9260,9260,2
|
|
20250103,091500,22647500,9180,9200,9200,9180,46
|
|
20250103,091400,22224680,9260,9220,9260,9200,104
|
|
20250103,091300,21264500,9220,9180,9220,9180,20
|
|
20250103,091200,21080500,9220,9220,9220,9220,11
|
|
20250103,091100,20979080,9220,9220,9220,9220,0
|
|
20250103,091000,20979080,9220,9170,9220,9170,843
|
|
20250103,090900,13244330,9170,9170,9170,9170,0
|
|
20250103,090800,13244330,9170,9170,9170,9170,0
|
|
20250103,090700,13244330,9170,9170,9170,9170,0
|
|
20250103,090600,13244330,9170,9170,9170,9170,19
|
|
20250103,090500,13070100,9170,9170,9170,9170,0
|
|
20250103,090400,13070100,9170,9170,9170,9170,205
|
|
20250103,090300,11190250,9170,9090,9170,9090,539
|
|
20250103,090200,6282660,9090,9100,9100,9080,226
|
|
20250103,090100,4229540,9100,9100,9100,9100,0
|
|
20250103,090000,4229540,9100,9170,9170,9100,462
|