637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,193400,497451220,9790,9790,9790,9790,2244
|
|
20250108,193300,497451220,9790,9790,9790,9790,0
|
|
20250108,193200,497451220,9790,9790,9790,9790,0
|
|
20250108,193100,497451220,9790,9790,9790,9790,0
|
|
20250108,193000,497451220,9790,9790,9790,9790,0
|
|
20250108,192900,497451220,9790,9790,9790,9790,0
|
|
20250108,192800,497451220,9790,9790,9790,9790,0
|
|
20250108,192700,497451220,9790,9790,9790,9790,0
|
|
20250108,192600,497451220,9790,9790,9790,9790,0
|
|
20250108,192500,497451220,9790,9790,9790,9790,0
|
|
20250108,192400,497451220,9790,9790,9790,9790,0
|
|
20250108,192300,497451220,9790,9790,9790,9790,0
|
|
20250108,192200,497451220,9790,9790,9790,9790,0
|
|
20250108,192100,497451220,9790,9790,9790,9790,0
|
|
20250108,192000,497451220,9790,9790,9790,9790,0
|
|
20250108,191900,497451220,9790,9790,9790,9790,0
|
|
20250108,191800,497451220,9790,9790,9790,9790,0
|
|
20250108,191700,497451220,9790,9790,9790,9790,0
|
|
20250108,191600,497451220,9790,9790,9790,9790,0
|
|
20250108,191500,497451220,9790,9790,9790,9790,0
|
|
20250108,191400,497451220,9790,9790,9790,9790,0
|
|
20250108,191300,497451220,9790,9790,9790,9790,0
|
|
20250108,191200,497451220,9790,9790,9790,9790,0
|
|
20250108,191100,497451220,9790,9790,9790,9790,0
|
|
20250108,191000,497451220,9790,9790,9790,9790,0
|
|
20250108,190900,497451220,9790,9790,9790,9790,0
|
|
20250108,190800,497451220,9790,9790,9790,9790,0
|
|
20250108,190700,497451220,9790,9790,9790,9790,0
|
|
20250108,190600,497451220,9790,9790,9790,9790,0
|
|
20250108,190500,497451220,9790,9790,9790,9790,0
|
|
20250108,190400,497451220,9790,9790,9790,9790,2244
|
|
20250108,190300,497451220,9790,9790,9790,9790,0
|
|
20250108,190200,497451220,9790,9790,9790,9790,0
|
|
20250108,190100,497451220,9790,9790,9790,9790,0
|
|
20250108,190000,497451220,9790,9790,9790,9790,0
|
|
20250108,185900,497451220,9790,9790,9790,9790,0
|
|
20250108,185800,497451220,9790,9790,9790,9790,0
|
|
20250108,185700,497451220,9790,9790,9790,9790,0
|
|
20250108,185600,497451220,9790,9790,9790,9790,0
|
|
20250108,185500,497451220,9790,9790,9790,9790,0
|
|
20250108,185400,497451220,9790,9790,9790,9790,0
|
|
20250108,185300,497451220,9790,9790,9790,9790,0
|
|
20250108,185200,497451220,9790,9790,9790,9790,0
|
|
20250108,185100,497451220,9790,9790,9790,9790,0
|
|
20250108,185000,497451220,9790,9790,9790,9790,0
|
|
20250108,184900,497451220,9790,9790,9790,9790,0
|
|
20250108,184800,497451220,9790,9790,9790,9790,0
|
|
20250108,184700,497451220,9790,9790,9790,9790,0
|
|
20250108,184600,497451220,9790,9790,9790,9790,0
|
|
20250108,184500,497451220,9790,9790,9790,9790,0
|
|
20250108,184400,497451220,9790,9790,9790,9790,0
|
|
20250108,184300,497451220,9790,9790,9790,9790,0
|
|
20250108,184200,497451220,9790,9790,9790,9790,0
|
|
20250108,184100,497451220,9790,9790,9790,9790,0
|
|
20250108,184000,497451220,9790,9790,9790,9790,0
|
|
20250108,183900,497451220,9790,9790,9790,9790,0
|
|
20250108,183800,497451220,9790,9790,9790,9790,0
|
|
20250108,183700,497451220,9790,9790,9790,9790,0
|
|
20250108,183600,497451220,9790,9790,9790,9790,0
|
|
20250108,183500,497451220,9790,9790,9790,9790,0
|
|
20250108,183400,497451220,9790,9790,9790,9790,2244
|
|
20250108,183300,497451220,9790,9790,9790,9790,0
|
|
20250108,183200,497451220,9790,9790,9790,9790,0
|
|
20250108,183100,497451220,9790,9790,9790,9790,0
|
|
20250108,183000,497451220,9790,9790,9790,9790,0
|
|
20250108,182900,497451220,9790,9790,9790,9790,0
|
|
20250108,182800,497451220,9790,9790,9790,9790,0
|
|
20250108,182700,497451220,9790,9790,9790,9790,0
|
|
20250108,182600,497451220,9790,9790,9790,9790,0
|
|
20250108,182500,497451220,9790,9790,9790,9790,0
|
|
20250108,182400,497451220,9790,9790,9790,9790,0
|
|
20250108,182300,497451220,9790,9790,9790,9790,0
|
|
20250108,182200,497451220,9790,9790,9790,9790,0
|
|
20250108,182100,497451220,9790,9790,9790,9790,0
|
|
20250108,182000,497451220,9790,9790,9790,9790,0
|
|
20250108,181900,497451220,9790,9790,9790,9790,0
|
|
20250108,181800,497451220,9790,9790,9790,9790,0
|
|
20250108,181700,497451220,9790,9790,9790,9790,0
|
|
20250108,181600,497451220,9790,9790,9790,9790,0
|
|
20250108,181500,497451220,9790,9790,9790,9790,0
|
|
20250108,181400,497451220,9790,9790,9790,9790,0
|
|
20250108,181300,497451220,9790,9790,9790,9790,0
|
|
20250108,181200,497451220,9790,9790,9790,9790,0
|
|
20250108,181100,497451220,9790,9790,9790,9790,0
|
|
20250108,181000,497451220,9790,9790,9790,9790,0
|
|
20250108,180900,497451220,9790,9790,9790,9790,0
|
|
20250108,180800,497451220,9790,9790,9790,9790,0
|
|
20250108,180700,497451220,9790,9790,9790,9790,0
|
|
20250108,180600,497451220,9790,9790,9790,9790,0
|
|
20250108,180500,497451220,9790,9790,9790,9790,0
|
|
20250108,180400,497451220,9790,9790,9790,9790,2244
|
|
20250108,180300,497451220,9790,9790,9790,9790,0
|
|
20250108,180200,497451220,9790,9790,9790,9790,0
|
|
20250108,180100,497451220,9790,9790,9790,9790,0
|
|
20250108,180000,497451220,9790,9790,9790,9790,0
|
|
20250108,175900,497451220,9790,9790,9790,9790,0
|
|
20250108,175800,497451220,9790,9790,9790,9790,0
|
|
20250108,175700,497451220,9790,9790,9790,9790,0
|
|
20250108,175600,497451220,9790,9790,9790,9790,0
|
|
20250108,175500,497451220,9790,9790,9790,9790,0
|
|
20250108,175400,497451220,9790,9790,9790,9790,0
|
|
20250108,175300,497451220,9790,9790,9790,9790,0
|
|
20250108,175200,497451220,9790,9790,9790,9790,0
|
|
20250108,175100,497451220,9790,9790,9790,9790,0
|
|
20250108,175000,497451220,9790,9790,9790,9790,0
|
|
20250108,174900,497451220,9790,9790,9790,9790,0
|
|
20250108,174800,497451220,9790,9790,9790,9790,0
|
|
20250108,174700,497451220,9790,9790,9790,9790,0
|
|
20250108,174600,497451220,9790,9790,9790,9790,0
|
|
20250108,174500,497451220,9790,9790,9790,9790,0
|
|
20250108,174400,497451220,9790,9790,9790,9790,0
|
|
20250108,174300,497451220,9790,9790,9790,9790,0
|
|
20250108,174200,497451220,9790,9790,9790,9790,0
|
|
20250108,174100,497451220,9790,9790,9790,9790,0
|
|
20250108,174000,497451220,9790,9790,9790,9790,0
|
|
20250108,173900,497451220,9790,9790,9790,9790,0
|
|
20250108,173800,497451220,9790,9790,9790,9790,0
|
|
20250108,173700,497451220,9790,9790,9790,9790,0
|
|
20250108,173600,497451220,9790,9790,9790,9790,0
|
|
20250108,173500,497451220,9790,9790,9790,9790,0
|
|
20250108,173400,497451220,9790,9790,9790,9790,2244
|
|
20250108,173300,497451220,9790,9790,9790,9790,0
|
|
20250108,173200,497451220,9790,9790,9790,9790,0
|
|
20250108,173100,497451220,9790,9790,9790,9790,0
|
|
20250108,173000,497451220,9790,9790,9790,9790,0
|
|
20250108,172900,497451220,9790,9790,9790,9790,0
|
|
20250108,172800,497451220,9790,9790,9790,9790,0
|
|
20250108,172700,497451220,9790,9790,9790,9790,0
|
|
20250108,172600,497451220,9790,9790,9790,9790,0
|
|
20250108,172500,497451220,9790,9790,9790,9790,0
|
|
20250108,172400,497451220,9790,9790,9790,9790,0
|
|
20250108,172300,497451220,9790,9790,9790,9790,0
|
|
20250108,172200,497451220,9790,9790,9790,9790,0
|
|
20250108,172100,497451220,9790,9790,9790,9790,0
|
|
20250108,172000,497451220,9790,9790,9790,9790,0
|
|
20250108,171900,497451220,9790,9790,9790,9790,0
|
|
20250108,171800,497451220,9790,9790,9790,9790,0
|
|
20250108,171700,497451220,9790,9790,9790,9790,0
|
|
20250108,171600,497451220,9790,9790,9790,9790,0
|
|
20250108,171500,497451220,9790,9790,9790,9790,0
|
|
20250108,171400,497451220,9790,9790,9790,9790,0
|
|
20250108,171300,497451220,9790,9790,9790,9790,0
|
|
20250108,171200,497451220,9790,9790,9790,9790,0
|
|
20250108,171100,497451220,9790,9790,9790,9790,0
|
|
20250108,171000,497451220,9790,9790,9790,9790,0
|
|
20250108,170900,497451220,9790,9790,9790,9790,0
|
|
20250108,170800,497451220,9790,9790,9790,9790,0
|
|
20250108,170700,497451220,9790,9790,9790,9790,0
|
|
20250108,170600,497451220,9790,9790,9790,9790,0
|
|
20250108,170500,497451220,9790,9790,9790,9790,0
|
|
20250108,170400,497451220,9790,9790,9790,9790,2244
|
|
20250108,170300,497451220,9790,9790,9790,9790,0
|
|
20250108,170200,497451220,9790,9790,9790,9790,0
|
|
20250108,170100,497451220,9790,9790,9790,9790,0
|
|
20250108,170000,497451220,9790,9790,9790,9790,0
|
|
20250108,165900,497451220,9790,9790,9790,9790,0
|
|
20250108,165800,497451220,9790,9790,9790,9790,0
|
|
20250108,165700,497451220,9790,9790,9790,9790,0
|
|
20250108,165600,497451220,9790,9790,9790,9790,0
|
|
20250108,165500,497451220,9790,9790,9790,9790,0
|
|
20250108,165400,497451220,9790,9790,9790,9790,0
|
|
20250108,165300,497451220,9790,9790,9790,9790,0
|
|
20250108,165200,497451220,9790,9790,9790,9790,0
|
|
20250108,165100,497451220,9790,9790,9790,9790,0
|
|
20250108,165000,497451220,9790,9790,9790,9790,0
|
|
20250108,164900,497451220,9790,9790,9790,9790,0
|
|
20250108,164800,497451220,9790,9790,9790,9790,0
|
|
20250108,164700,497451220,9790,9790,9790,9790,0
|
|
20250108,164600,497451220,9790,9790,9790,9790,0
|
|
20250108,164500,497451220,9790,9790,9790,9790,0
|
|
20250108,164400,497451220,9790,9790,9790,9790,0
|
|
20250108,164300,497451220,9790,9790,9790,9790,0
|
|
20250108,164200,497451220,9790,9790,9790,9790,0
|
|
20250108,164100,497451220,9790,9790,9790,9790,0
|
|
20250108,164000,497451220,9790,9790,9790,9790,0
|
|
20250108,163900,497451220,9790,9790,9790,9790,0
|
|
20250108,163800,497451220,9790,9790,9790,9790,0
|
|
20250108,163700,497451220,9790,9790,9790,9790,0
|
|
20250108,163600,497451220,9790,9790,9790,9790,0
|
|
20250108,163500,497451220,9790,9790,9790,9790,0
|
|
20250108,163400,497451220,9790,9790,9790,9790,2244
|
|
20250108,163300,497451220,9790,9790,9790,9790,0
|
|
20250108,163200,497451220,9790,9790,9790,9790,0
|
|
20250108,163100,497451220,9790,9790,9790,9790,0
|
|
20250108,163000,497451220,9790,9790,9790,9790,0
|
|
20250108,162900,497451220,9790,9790,9790,9790,0
|
|
20250108,162800,497451220,9790,9790,9790,9790,0
|
|
20250108,162700,497451220,9790,9790,9790,9790,0
|
|
20250108,162600,497451220,9790,9790,9790,9790,0
|
|
20250108,162500,497451220,9790,9790,9790,9790,0
|
|
20250108,162400,497451220,9790,9790,9790,9790,0
|
|
20250108,162300,497451220,9790,9790,9790,9790,0
|
|
20250108,162200,497451220,9790,9790,9790,9790,0
|
|
20250108,162100,497451220,9790,9790,9790,9790,0
|
|
20250108,162000,497451220,9790,9790,9790,9790,0
|
|
20250108,161900,497451220,9790,9790,9790,9790,0
|
|
20250108,161800,497451220,9790,9790,9790,9790,0
|
|
20250108,161700,497451220,9790,9790,9790,9790,0
|
|
20250108,161600,497451220,9790,9790,9790,9790,0
|
|
20250108,161500,497451220,9790,9790,9790,9790,0
|
|
20250108,161400,497451220,9790,9790,9790,9790,0
|
|
20250108,161300,497451220,9790,9790,9790,9790,0
|
|
20250108,161200,497451220,9790,9790,9790,9790,0
|
|
20250108,161100,497451220,9790,9790,9790,9790,0
|
|
20250108,161000,497451220,9790,9790,9790,9790,0
|
|
20250108,160900,497451220,9790,9790,9790,9790,0
|
|
20250108,160800,497451220,9790,9790,9790,9790,0
|
|
20250108,160700,497451220,9790,9790,9790,9790,0
|
|
20250108,160600,497451220,9790,9790,9790,9790,0
|
|
20250108,160500,497451220,9790,9790,9790,9790,0
|
|
20250108,160400,497451220,9790,9790,9790,9790,2244
|
|
20250108,160300,497451220,9790,9790,9790,9790,0
|
|
20250108,160200,497451220,9790,9790,9790,9790,0
|
|
20250108,160100,497451220,9790,9790,9790,9790,0
|
|
20250108,160000,497451220,9790,9790,9790,9790,0
|
|
20250108,155900,497451220,9790,9790,9790,9790,0
|
|
20250108,155800,497451220,9790,9790,9790,9790,0
|
|
20250108,155700,497451220,9790,9790,9790,9790,0
|
|
20250108,155600,497451220,9790,9790,9790,9790,0
|
|
20250108,155500,497451220,9790,9790,9790,9790,0
|
|
20250108,155400,497451220,9790,9790,9790,9790,0
|
|
20250108,155300,497451220,9790,9790,9790,9790,0
|
|
20250108,155200,497451220,9790,9790,9790,9790,0
|
|
20250108,155100,497451220,9790,9790,9790,9790,0
|
|
20250108,155000,497451220,9790,9790,9790,9790,0
|
|
20250108,154900,497451220,9790,9790,9790,9790,0
|
|
20250108,154800,497451220,9790,9790,9790,9790,0
|
|
20250108,154700,497451220,9790,9790,9790,9790,0
|
|
20250108,154600,497451220,9790,9790,9790,9790,0
|
|
20250108,154500,497451220,9790,9790,9790,9790,0
|
|
20250108,154400,497451220,9790,9790,9790,9790,0
|
|
20250108,154300,497451220,9790,9790,9790,9790,0
|
|
20250108,154200,497451220,9790,9790,9790,9790,0
|
|
20250108,154100,497451220,9790,9790,9790,9790,0
|
|
20250108,154000,497451220,9790,9790,9790,9790,0
|
|
20250108,153900,497451220,9790,9790,9790,9790,0
|
|
20250108,153800,497451220,9790,9790,9790,9790,0
|
|
20250108,153700,497451220,9790,9790,9790,9790,0
|
|
20250108,153600,497451220,9790,9790,9790,9790,0
|
|
20250108,153500,497451220,9790,9790,9790,9790,0
|
|
20250108,153400,497451220,9790,9790,9790,9790,2244
|
|
20250108,153300,497451220,9790,9790,9790,9790,0
|
|
20250108,153200,497451220,9790,9790,9790,9790,0
|
|
20250108,153100,497451220,9790,9790,9790,9790,0
|
|
20250108,153000,497451220,9790,9790,9790,9790,2244
|
|
20250108,152900,475482460,9780,9780,9780,9780,0
|
|
20250108,152800,475482460,9780,9780,9780,9780,0
|
|
20250108,152700,475482460,9780,9780,9780,9780,0
|
|
20250108,152600,475482460,9780,9780,9780,9780,0
|
|
20250108,152500,475482460,9780,9780,9780,9780,0
|
|
20250108,152400,475482460,9780,9780,9780,9780,0
|
|
20250108,152300,475482460,9780,9780,9780,9780,0
|
|
20250108,152200,475482460,9780,9780,9780,9780,0
|
|
20250108,152100,475482460,9780,9780,9780,9780,0
|
|
20250108,152000,475482460,9780,9780,9780,9780,0
|
|
20250108,151900,475482460,9780,9730,9780,9730,164
|
|
20250108,151800,473885260,9730,9730,9780,9730,24
|
|
20250108,151700,473651640,9730,9730,9780,9730,41
|
|
20250108,151600,473252610,9740,9780,9780,9740,34
|
|
20250108,151500,472921050,9780,9780,9780,9740,242
|
|
20250108,151400,470563130,9760,9770,9780,9760,138
|
|
20250108,151300,469216210,9770,9790,9790,9770,3
|
|
20250108,151200,469186860,9780,9760,9790,9760,147
|
|
20250108,151100,467749180,9780,9760,9780,9760,610
|
|
20250108,151000,461795380,9780,9780,9780,9770,80
|
|
20250108,150900,461013710,9780,9780,9780,9780,0
|
|
20250108,150800,461013710,9780,9770,9780,9770,89
|
|
20250108,150700,460144160,9770,9760,9770,9760,53
|
|
20250108,150600,459626860,9770,9750,9770,9750,26
|
|
20250108,150500,459373260,9770,9760,9770,9760,28
|
|
20250108,150400,459099960,9770,9770,9770,9770,0
|
|
20250108,150300,459099960,9770,9770,9770,9770,2
|
|
20250108,150200,459080420,9760,9760,9760,9760,3
|
|
20250108,150100,459051140,9790,9790,9790,9790,6
|
|
20250108,150000,458992400,9790,9790,9790,9790,0
|
|
20250108,145900,458992400,9790,9790,9790,9790,0
|
|
20250108,145800,458992400,9790,9790,9790,9790,0
|
|
20250108,145700,458992400,9790,9790,9790,9790,50
|
|
20250108,145600,458502900,9790,9790,9790,9790,5
|
|
20250108,145500,458453950,9800,9790,9800,9790,130
|
|
20250108,145400,457181230,9790,9790,9790,9790,88
|
|
20250108,145300,456319710,9790,9770,9790,9770,5
|
|
20250108,145200,456270780,9790,9790,9790,9780,56
|
|
20250108,145100,455722570,9790,9780,9790,9780,41
|
|
20250108,145000,455321550,9800,9750,9810,9750,4571
|
|
20250108,144900,410574330,9750,9740,9750,9740,34
|
|
20250108,144800,410243150,9750,9740,9750,9700,85
|
|
20250108,144700,409415590,9740,9710,9740,9710,830
|
|
20250108,144600,401349260,9730,9730,9730,9730,0
|
|
20250108,144500,401349260,9730,9690,9730,9690,279
|
|
20250108,144400,398638000,9720,9720,9720,9720,0
|
|
20250108,144300,398638000,9720,9720,9720,9720,100
|
|
20250108,144200,397666000,9700,9700,9700,9700,0
|
|
20250108,144100,397666000,9700,9700,9700,9700,3
|
|
20250108,144000,397636900,9700,9700,9700,9700,2
|
|
20250108,143900,397617500,9680,9680,9680,9680,0
|
|
20250108,143800,397617500,9680,9680,9680,9680,25
|
|
20250108,143700,397375500,9680,9680,9680,9680,103
|
|
20250108,143600,396378460,9690,9690,9690,9690,7
|
|
20250108,143500,396310630,9720,9720,9720,9720,0
|
|
20250108,143400,396310630,9720,9720,9720,9720,1
|
|
20250108,143300,396300910,9700,9700,9700,9700,0
|
|
20250108,143200,396300910,9700,9700,9700,9700,13
|
|
20250108,143100,396174810,9720,9720,9720,9720,7
|
|
20250108,143000,396106770,9720,9720,9720,9720,3
|
|
20250108,142900,396077610,9730,9730,9730,9730,1
|
|
20250108,142800,396067880,9730,9730,9730,9730,0
|
|
20250108,142700,396067880,9730,9720,9730,9720,25
|
|
20250108,142600,395824840,9710,9710,9710,9710,10
|
|
20250108,142500,395727740,9710,9730,9730,9710,1088
|
|
20250108,142400,385161500,9710,9720,9720,9710,11
|
|
20250108,142300,385054590,9720,9720,9720,9720,96
|
|
20250108,142200,384121470,9730,9730,9730,9730,0
|
|
20250108,142100,384121470,9730,9730,9730,9730,14
|
|
20250108,142000,383985250,9740,9740,9740,9740,0
|
|
20250108,141900,383985250,9740,9740,9740,9740,0
|
|
20250108,141800,383985250,9740,9740,9740,9740,1
|
|
20250108,141700,383975510,9740,9730,9740,9730,610
|
|
20250108,141600,378035430,9730,9720,9730,9720,23
|
|
20250108,141500,377811860,9720,9720,9720,9720,116
|
|
20250108,141400,376684340,9730,9730,9730,9730,2
|
|
20250108,141300,376664880,9740,9740,9740,9740,0
|
|
20250108,141200,376664880,9740,9730,9740,9730,311
|
|
20250108,141100,373637850,9740,9740,9740,9740,1
|
|
20250108,141000,373628110,9730,9730,9730,9730,540
|
|
20250108,140900,368373910,9730,9730,9730,9730,0
|
|
20250108,140800,368373910,9730,9730,9730,9730,0
|
|
20250108,140700,368373910,9730,9730,9730,9730,50
|
|
20250108,140600,367887410,9720,9710,9720,9710,359
|
|
20250108,140500,364398880,9690,9710,9710,9690,519
|
|
20250108,140400,359359930,9690,9690,9690,9690,19
|
|
20250108,140300,359175820,9710,9710,9710,9710,820
|
|
20250108,140200,351213620,9710,9710,9710,9710,660
|
|
20250108,140100,344805020,9710,9710,9710,9710,39
|
|
20250108,140000,344426330,9690,9690,9690,9690,8
|
|
20250108,135900,344348810,9710,9710,9710,9710,0
|
|
20250108,135800,344348810,9710,9710,9710,9710,24
|
|
20250108,135700,344115770,9710,9710,9710,9710,0
|
|
20250108,135600,344115770,9710,9710,9710,9710,0
|
|
20250108,135500,344115770,9710,9710,9710,9710,88
|
|
20250108,135400,343261290,9700,9700,9700,9700,28
|
|
20250108,135300,342989690,9700,9700,9700,9700,1
|
|
20250108,135200,342979990,9700,9700,9700,9700,43
|
|
20250108,135100,342562890,9700,9680,9700,9680,2143
|
|
20250108,135000,321815830,9680,9650,9680,9650,5
|
|
20250108,134900,321767520,9650,9680,9680,9650,27
|
|
20250108,134800,321506910,9680,9680,9680,9680,70
|
|
20250108,134700,320829310,9680,9680,9680,9680,0
|
|
20250108,134600,320829310,9680,9680,9680,9680,0
|
|
20250108,134500,320829310,9680,9680,9680,9680,0
|
|
20250108,134400,320829310,9680,9680,9680,9680,526
|
|
20250108,134300,315737630,9680,9680,9680,9680,0
|
|
20250108,134200,315737630,9680,9680,9680,9680,0
|
|
20250108,134100,315737630,9680,9680,9680,9680,0
|
|
20250108,134000,315737630,9680,9670,9680,9670,78
|
|
20250108,133900,314982850,9640,9640,9640,9640,0
|
|
20250108,133800,314982850,9640,9640,9640,9640,0
|
|
20250108,133700,314982850,9640,9640,9640,9640,0
|
|
20250108,133600,314982850,9640,9640,9640,9640,13
|
|
20250108,133500,314857530,9640,9640,9640,9640,29
|
|
20250108,133400,314577970,9680,9680,9680,9680,0
|
|
20250108,133300,314577970,9680,9680,9680,9680,6
|
|
20250108,133200,314519890,9690,9690,9690,9690,0
|
|
20250108,133100,314519890,9690,9690,9690,9690,0
|
|
20250108,133000,314519890,9690,9690,9690,9690,0
|
|
20250108,132900,314519890,9690,9630,9690,9630,10
|
|
20250108,132800,314423530,9690,9690,9690,9690,0
|
|
20250108,132700,314423530,9690,9690,9690,9690,0
|
|
20250108,132600,314423530,9690,9690,9690,9690,1
|
|
20250108,132500,314413840,9690,9690,9690,9690,0
|
|
20250108,132400,314413840,9690,9670,9690,9670,361
|
|
20250108,132300,310919750,9630,9630,9630,9630,16
|
|
20250108,132200,310765670,9630,9630,9630,9630,0
|
|
20250108,132100,310765670,9630,9630,9630,9630,0
|
|
20250108,132000,310765670,9630,9670,9670,9630,214
|
|
20250108,131900,308700530,9670,9680,9680,9670,549
|
|
20250108,131800,303390240,9680,9680,9680,9680,6
|
|
20250108,131700,303332160,9680,9680,9680,9680,0
|
|
20250108,131600,303332160,9680,9680,9680,9680,29
|
|
20250108,131500,303051440,9670,9670,9670,9670,0
|
|
20250108,131400,303051440,9670,9660,9670,9660,727
|
|
20250108,131300,296021440,9630,9630,9630,9630,26
|
|
20250108,131200,295771060,9660,9660,9660,9660,0
|
|
20250108,131100,295771060,9660,9660,9660,9660,0
|
|
20250108,131000,295771060,9660,9660,9660,9660,0
|
|
20250108,130900,295771060,9660,9640,9660,9640,330
|
|
20250108,130800,292586260,9640,9640,9640,9640,11
|
|
20250108,130700,292480220,9640,9640,9640,9640,11
|
|
20250108,130600,292374180,9660,9660,9660,9660,0
|
|
20250108,130500,292374180,9660,9660,9660,9660,2
|
|
20250108,130400,292354860,9640,9640,9640,9640,0
|
|
20250108,130300,292354860,9640,9640,9640,9640,11
|
|
20250108,130200,292248820,9670,9670,9670,9670,0
|
|
20250108,130100,292248820,9670,9670,9670,9670,2
|
|
20250108,130000,292229480,9640,9640,9640,9640,5
|
|
20250108,125900,292181280,9630,9630,9630,9630,0
|
|
20250108,125800,292181280,9630,9630,9630,9630,0
|
|
20250108,125700,292181280,9630,9640,9640,9630,523
|
|
20250108,125600,287144780,9650,9650,9650,9650,2
|
|
20250108,125500,287125480,9650,9650,9650,9640,3
|
|
20250108,125400,287096540,9650,9650,9650,9650,0
|
|
20250108,125300,287096540,9650,9650,9650,9650,0
|
|
20250108,125200,287096540,9650,9660,9660,9650,752
|
|
20250108,125100,279839720,9670,9670,9670,9670,0
|
|
20250108,125000,279839720,9670,9670,9670,9670,0
|
|
20250108,124900,279839720,9670,9670,9670,9670,1
|
|
20250108,124800,279830050,9650,9660,9660,9650,59
|
|
20250108,124700,279260690,9660,9660,9660,9660,150
|
|
20250108,124600,277811690,9650,9650,9650,9650,16
|
|
20250108,124500,277657290,9650,9650,9650,9650,0
|
|
20250108,124400,277657290,9650,9650,9650,9650,0
|
|
20250108,124300,277657290,9650,9640,9650,9640,1430
|
|
20250108,124200,263860770,9640,9640,9640,9640,62
|
|
20250108,124100,263263090,9650,9650,9650,9650,377
|
|
20250108,124000,259625040,9650,9650,9650,9650,400
|
|
20250108,123900,255765040,9660,9660,9660,9660,737
|
|
20250108,123800,248645620,9660,9660,9660,9660,0
|
|
20250108,123700,248645620,9660,9670,9670,9660,28
|
|
20250108,123600,248375130,9670,9670,9690,9670,5
|
|
20250108,123500,248326740,9660,9700,9700,9660,1318
|
|
20250108,123400,235574870,9700,9700,9700,9700,0
|
|
20250108,123300,235574870,9700,9680,9700,9680,22
|
|
20250108,123200,235361830,9700,9700,9700,9690,7
|
|
20250108,123100,235293960,9700,9700,9700,9700,1
|
|
20250108,123000,235284260,9710,9710,9710,9710,2
|
|
20250108,122900,235264840,9690,9690,9690,9690,100
|
|
20250108,122800,234295840,9690,9690,9690,9690,0
|
|
20250108,122700,234295840,9690,9680,9690,9680,28
|
|
20250108,122600,234024790,9690,9700,9700,9690,5
|
|
20250108,122500,233976320,9690,9690,9690,9690,0
|
|
20250108,122400,233976320,9690,9690,9690,9690,0
|
|
20250108,122300,233976320,9690,9690,9690,9690,0
|
|
20250108,122200,233976320,9690,9690,9690,9690,12
|
|
20250108,122100,233860040,9700,9700,9700,9700,24
|
|
20250108,122000,233627240,9700,9700,9700,9700,0
|
|
20250108,121900,233627240,9700,9700,9700,9700,6
|
|
20250108,121800,233569040,9700,9700,9700,9700,0
|
|
20250108,121700,233569040,9700,9700,9700,9700,10
|
|
20250108,121600,233472040,9700,9700,9700,9700,10
|
|
20250108,121500,233375040,9690,9690,9690,9690,16
|
|
20250108,121400,233220000,9690,9690,9690,9690,0
|
|
20250108,121300,233220000,9690,9690,9690,9690,320
|
|
20250108,121200,230119200,9690,9690,9690,9690,1
|
|
20250108,121100,230109510,9670,9670,9670,9670,0
|
|
20250108,121000,230109510,9670,9670,9670,9670,0
|
|
20250108,120900,230109510,9670,9680,9680,9670,130
|
|
20250108,120800,228852190,9680,9690,9690,9680,35
|
|
20250108,120700,228513380,9690,9690,9690,9690,239
|
|
20250108,120600,226197470,9690,9700,9700,9690,285
|
|
20250108,120500,223435810,9700,9700,9700,9700,3
|
|
20250108,120400,223406710,9700,9700,9700,9700,0
|
|
20250108,120300,223406710,9700,9700,9700,9700,0
|
|
20250108,120200,223406710,9700,9700,9700,9700,7
|
|
20250108,120100,223338810,9710,9710,9710,9710,1
|
|
20250108,120000,223329100,9690,9690,9690,9690,23
|
|
20250108,115900,223106230,9730,9730,9730,9730,0
|
|
20250108,115800,223106230,9730,9730,9730,9730,0
|
|
20250108,115700,223106230,9730,9730,9730,9730,1
|
|
20250108,115600,223096500,9700,9700,9700,9700,221
|
|
20250108,115500,220952800,9700,9690,9700,9690,6
|
|
20250108,115400,220894610,9700,9700,9700,9700,300
|
|
20250108,115300,217984610,9730,9730,9730,9730,1
|
|
20250108,115200,217974880,9700,9700,9700,9700,14
|
|
20250108,115100,217839080,9700,9700,9700,9700,9
|
|
20250108,115000,217751780,9730,9720,9730,9700,666
|
|
20250108,114900,211281860,9720,9720,9720,9720,0
|
|
20250108,114800,211281860,9720,9720,9720,9720,337
|
|
20250108,114700,208006220,9720,9720,9720,9720,0
|
|
20250108,114600,208006220,9720,9720,9720,9720,10
|
|
20250108,114500,207909020,9710,9710,9710,9710,300
|
|
20250108,114400,204996020,9710,9710,9710,9710,1
|
|
20250108,114300,204986310,9710,9710,9710,9710,13
|
|
20250108,114200,204860080,9710,9710,9710,9710,1
|
|
20250108,114100,204850370,9710,9710,9710,9710,9
|
|
20250108,114000,204762980,9720,9720,9720,9720,1
|
|
20250108,113900,204753260,9710,9710,9710,9710,532
|
|
20250108,113800,199587540,9720,9720,9720,9720,0
|
|
20250108,113700,199587540,9720,9710,9720,9710,152
|
|
20250108,113600,198110120,9720,9710,9720,9710,20
|
|
20250108,113500,197915910,9710,9710,9710,9700,172
|
|
20250108,113400,196247400,9710,9720,9720,9710,991
|
|
20250108,113300,186624580,9720,9720,9720,9720,0
|
|
20250108,113200,186624580,9720,9700,9720,9700,506
|
|
20250108,113100,181708030,9720,9710,9720,9710,61
|
|
20250108,113000,181115710,9710,9710,9710,9710,105
|
|
20250108,112900,180096160,9700,9700,9700,9700,39
|
|
20250108,112800,179717860,9700,9700,9700,9700,259
|
|
20250108,112700,177205560,9710,9710,9710,9710,1
|
|
20250108,112600,177195850,9690,9690,9690,9690,1
|
|
20250108,112500,177186160,9720,9720,9720,9720,24
|
|
20250108,112400,176952880,9720,9720,9720,9720,1
|
|
20250108,112300,176943160,9720,9720,9720,9720,56
|
|
20250108,112200,176398840,9710,9710,9710,9710,0
|
|
20250108,112100,176398840,9710,9710,9710,9710,0
|
|
20250108,112000,176398840,9710,9710,9710,9710,140
|
|
20250108,111900,175039440,9700,9700,9700,9700,50
|
|
20250108,111800,174554440,9700,9690,9700,9690,920
|
|
20250108,111700,165631990,9690,9680,9690,9680,230
|
|
20250108,111600,163403300,9670,9670,9670,9670,15
|
|
20250108,111500,163258250,9670,9670,9670,9670,8
|
|
20250108,111400,163180890,9680,9680,9680,9680,1
|
|
20250108,111300,163171210,9670,9670,9670,9670,1
|
|
20250108,111200,163161540,9680,9680,9680,9680,0
|
|
20250108,111100,163161540,9680,9680,9680,9680,190
|
|
20250108,111000,161322340,9660,9660,9660,9660,300
|
|
20250108,110900,158424340,9660,9660,9660,9660,80
|
|
20250108,110800,157651540,9670,9670,9670,9670,153
|
|
20250108,110700,156172030,9670,9670,9670,9670,0
|
|
20250108,110600,156172030,9670,9670,9670,9670,0
|
|
20250108,110500,156172030,9670,9670,9670,9670,0
|
|
20250108,110400,156172030,9670,9670,9670,9670,1
|
|
20250108,110300,156162360,9680,9680,9680,9680,0
|
|
20250108,110200,156162360,9680,9680,9680,9680,50
|
|
20250108,110100,155678360,9680,9680,9680,9680,1
|
|
20250108,110000,155668680,9660,9660,9660,9660,25
|
|
20250108,105900,155427180,9660,9660,9660,9660,0
|
|
20250108,105800,155427180,9660,9660,9660,9660,0
|
|
20250108,105700,155427180,9660,9690,9690,9660,41
|
|
20250108,105600,155029920,9690,9690,9690,9690,2
|
|
20250108,105500,155010540,9690,9690,9690,9690,20
|
|
20250108,105400,154816740,9700,9700,9700,9700,3
|
|
20250108,105300,154787640,9690,9690,9690,9690,301
|
|
20250108,105200,151870950,9680,9680,9680,9680,150
|
|
20250108,105100,150418950,9680,9680,9680,9680,0
|
|
20250108,105000,150418950,9680,9640,9680,9640,57
|
|
20250108,104900,149867470,9680,9680,9680,9680,20
|
|
20250108,104800,149673870,9680,9670,9680,9670,637
|
|
20250108,104700,143512430,9670,9670,9670,9670,0
|
|
20250108,104600,143512430,9670,9670,9670,9670,0
|
|
20250108,104500,143512430,9670,9650,9670,9650,107
|
|
20250108,104400,142477840,9670,9660,9670,9660,105
|
|
20250108,104300,141463490,9660,9660,9660,9660,0
|
|
20250108,104200,141463490,9660,9660,9660,9660,0
|
|
20250108,104100,141463490,9660,9660,9660,9660,5
|
|
20250108,104000,141415190,9670,9660,9670,9660,101
|
|
20250108,103900,140439520,9660,9640,9660,9640,898
|
|
20250108,103800,131771740,9650,9650,9650,9650,5
|
|
20250108,103700,131723490,9650,9630,9650,9630,789
|
|
20250108,103600,124118060,9630,9630,9630,9630,603
|
|
20250108,103500,118311170,9630,9630,9630,9630,0
|
|
20250108,103400,118311170,9630,9630,9630,9630,0
|
|
20250108,103300,118311170,9630,9630,9630,9630,1
|
|
20250108,103200,118301540,9620,9610,9620,9610,296
|
|
20250108,103100,115454380,9600,9600,9600,9600,50
|
|
20250108,103000,114974380,9610,9610,9610,9610,2
|
|
20250108,102900,114955160,9610,9610,9610,9610,600
|
|
20250108,102800,109189160,9560,9560,9560,9560,0
|
|
20250108,102700,109189160,9560,9560,9560,9560,2
|
|
20250108,102600,109170040,9570,9600,9600,9570,130
|
|
20250108,102500,107925040,9600,9600,9600,9600,0
|
|
20250108,102400,107925040,9600,9600,9600,9600,9
|
|
20250108,102300,107838640,9590,9590,9590,9590,0
|
|
20250108,102200,107838640,9590,9590,9590,9590,103
|
|
20250108,102100,106850870,9590,9590,9590,9590,2
|
|
20250108,102000,106831690,9590,9590,9590,9590,0
|
|
20250108,101900,106831690,9590,9590,9590,9590,0
|
|
20250108,101800,106831690,9590,9580,9590,9580,100
|
|
20250108,101700,105873050,9540,9540,9540,9540,0
|
|
20250108,101600,105873050,9540,9540,9540,9540,0
|
|
20250108,101500,105873050,9540,9540,9540,9540,0
|
|
20250108,101400,105873050,9540,9540,9540,9540,24
|
|
20250108,101300,105644090,9540,9540,9540,9540,109
|
|
20250108,101200,104604230,9540,9550,9550,9540,13
|
|
20250108,101100,104480200,9540,9540,9540,9540,0
|
|
20250108,101000,104480200,9540,9540,9540,9540,389
|
|
20250108,100900,100769140,9540,9540,9540,9540,36
|
|
20250108,100800,100425700,9590,9590,9590,9590,0
|
|
20250108,100700,100425700,9590,9590,9590,9590,0
|
|
20250108,100600,100425700,9590,9550,9590,9550,184
|
|
20250108,100500,98668460,9550,9590,9590,9550,15
|
|
20250108,100400,98525130,9550,9560,9560,9550,254
|
|
20250108,100300,96096930,9560,9560,9560,9560,250
|
|
20250108,100200,93706930,9560,9560,9560,9560,10
|
|
20250108,100100,93611330,9560,9560,9560,9560,32
|
|
20250108,100000,93305410,9570,9570,9570,9570,511
|
|
20250108,095900,88415140,9590,9590,9590,9590,0
|
|
20250108,095800,88415140,9590,9590,9590,9590,0
|
|
20250108,095700,88415140,9590,9590,9590,9580,342
|
|
20250108,095600,85137430,9580,9580,9580,9580,0
|
|
20250108,095500,85137430,9580,9590,9590,9580,900
|
|
20250108,095400,76511300,9590,9590,9590,9590,0
|
|
20250108,095300,76511300,9590,9590,9590,9590,1
|
|
20250108,095200,76501710,9610,9610,9610,9610,0
|
|
20250108,095100,76501710,9610,9610,9610,9610,1
|
|
20250108,095000,76492100,9620,9630,9630,9620,220
|
|
20250108,094900,74374460,9650,9650,9650,9650,49
|
|
20250108,094800,73901610,9640,9640,9640,9640,2
|
|
20250108,094700,73882330,9650,9650,9650,9650,35
|
|
20250108,094600,73544580,9630,9630,9630,9630,1
|
|
20250108,094500,73534950,9650,9610,9650,9610,174
|
|
20250108,094400,71860880,9640,9640,9640,9640,2
|
|
20250108,094300,71841600,9640,9640,9650,9640,267
|
|
20250108,094200,69267710,9630,9610,9630,9610,628
|
|
20250108,094100,63225150,9620,9620,9620,9620,0
|
|
20250108,094000,63225150,9620,9610,9620,9610,396
|
|
20250108,093900,59416440,9580,9580,9580,9580,229
|
|
20250108,093800,57222620,9580,9580,9580,9580,1
|
|
20250108,093700,57213040,9610,9600,9610,9600,191
|
|
20250108,093600,55377640,9600,9600,9600,9600,0
|
|
20250108,093500,55377640,9600,9600,9600,9600,0
|
|
20250108,093400,55377640,9600,9600,9600,9600,261
|
|
20250108,093300,52872040,9580,9580,9580,9580,0
|
|
20250108,093200,52872040,9580,9580,9580,9580,104
|
|
20250108,093100,51875720,9620,9620,9620,9620,0
|
|
20250108,093000,51875720,9620,9620,9620,9620,0
|
|
20250108,092900,51875720,9620,9590,9620,9590,100
|
|
20250108,092800,50914120,9590,9570,9590,9570,101
|
|
20250108,092700,49947530,9580,9580,9580,9580,200
|
|
20250108,092600,48031530,9590,9590,9590,9590,100
|
|
20250108,092500,47072530,9600,9610,9610,9600,16
|
|
20250108,092400,46918780,9600,9610,9610,9600,241
|
|
20250108,092300,44604770,9630,9630,9630,9630,0
|
|
20250108,092200,44604770,9630,9610,9630,9610,600
|
|
20250108,092100,38834480,9620,9620,9620,9620,20
|
|
20250108,092000,38642080,9620,9620,9620,9620,0
|
|
20250108,091900,38642080,9620,9590,9620,9590,1000
|
|
20250108,091800,29031120,9590,9590,9590,9590,300
|
|
20250108,091700,26154120,9590,9590,9590,9590,1
|
|
20250108,091600,26144530,9590,9560,9590,9560,86
|
|
20250108,091500,25320290,9530,9530,9530,9530,60
|
|
20250108,091400,24748490,9530,9510,9530,9510,210
|
|
20250108,091300,22748620,9510,9510,9520,9510,352
|
|
20250108,091200,19398310,9470,9470,9470,9470,9
|
|
20250108,091100,19313080,9470,9480,9480,9470,447
|
|
20250108,091000,15077100,9480,9480,9480,9480,14
|
|
20250108,090900,14944380,9480,9480,9480,9480,13
|
|
20250108,090800,14821140,9480,9480,9480,9480,16
|
|
20250108,090700,14669460,9480,9490,9490,9480,284
|
|
20250108,090600,11977130,9490,9490,9490,9490,200
|
|
20250108,090500,10079130,9490,9490,9490,9490,1
|
|
20250108,090400,10069640,9550,9550,9550,9550,0
|
|
20250108,090300,10069640,9550,9480,9550,9480,48
|
|
20250108,090200,9613200,9480,9480,9480,9480,0
|
|
20250108,090100,9613200,9480,9560,9560,9460,346
|
|
20250108,090000,6333230,9460,9570,9570,9460,662
|