637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,193400,420830970,9690,9690,9690,9690,1606
|
|
20250109,193300,420830970,9690,9690,9690,9690,0
|
|
20250109,193200,420830970,9690,9690,9690,9690,0
|
|
20250109,193100,420830970,9690,9690,9690,9690,0
|
|
20250109,193000,420830970,9690,9690,9690,9690,0
|
|
20250109,192900,420830970,9690,9690,9690,9690,0
|
|
20250109,192800,420830970,9690,9690,9690,9690,0
|
|
20250109,192700,420830970,9690,9690,9690,9690,0
|
|
20250109,192600,420830970,9690,9690,9690,9690,0
|
|
20250109,192500,420830970,9690,9690,9690,9690,0
|
|
20250109,192400,420830970,9690,9690,9690,9690,0
|
|
20250109,192300,420830970,9690,9690,9690,9690,0
|
|
20250109,192200,420830970,9690,9690,9690,9690,0
|
|
20250109,192100,420830970,9690,9690,9690,9690,0
|
|
20250109,192000,420830970,9690,9690,9690,9690,0
|
|
20250109,191900,420830970,9690,9690,9690,9690,0
|
|
20250109,191800,420830970,9690,9690,9690,9690,0
|
|
20250109,191700,420830970,9690,9690,9690,9690,0
|
|
20250109,191600,420830970,9690,9690,9690,9690,0
|
|
20250109,191500,420830970,9690,9690,9690,9690,0
|
|
20250109,191400,420830970,9690,9690,9690,9690,0
|
|
20250109,191300,420830970,9690,9690,9690,9690,0
|
|
20250109,191200,420830970,9690,9690,9690,9690,0
|
|
20250109,191100,420830970,9690,9690,9690,9690,0
|
|
20250109,191000,420830970,9690,9690,9690,9690,0
|
|
20250109,190900,420830970,9690,9690,9690,9690,0
|
|
20250109,190800,420830970,9690,9690,9690,9690,0
|
|
20250109,190700,420830970,9690,9690,9690,9690,0
|
|
20250109,190600,420830970,9690,9690,9690,9690,0
|
|
20250109,190500,420830970,9690,9690,9690,9690,0
|
|
20250109,190400,420830970,9690,9690,9690,9690,1606
|
|
20250109,190300,420830970,9690,9690,9690,9690,0
|
|
20250109,190200,420830970,9690,9690,9690,9690,0
|
|
20250109,190100,420830970,9690,9690,9690,9690,0
|
|
20250109,190000,420830970,9690,9690,9690,9690,0
|
|
20250109,185900,420830970,9690,9690,9690,9690,0
|
|
20250109,185800,420830970,9690,9690,9690,9690,0
|
|
20250109,185700,420830970,9690,9690,9690,9690,0
|
|
20250109,185600,420830970,9690,9690,9690,9690,0
|
|
20250109,185500,420830970,9690,9690,9690,9690,0
|
|
20250109,185400,420830970,9690,9690,9690,9690,0
|
|
20250109,185300,420830970,9690,9690,9690,9690,0
|
|
20250109,185200,420830970,9690,9690,9690,9690,0
|
|
20250109,185100,420830970,9690,9690,9690,9690,0
|
|
20250109,185000,420830970,9690,9690,9690,9690,0
|
|
20250109,184900,420830970,9690,9690,9690,9690,0
|
|
20250109,184800,420830970,9690,9690,9690,9690,0
|
|
20250109,184700,420830970,9690,9690,9690,9690,0
|
|
20250109,184600,420830970,9690,9690,9690,9690,0
|
|
20250109,184500,420830970,9690,9690,9690,9690,0
|
|
20250109,184400,420830970,9690,9690,9690,9690,0
|
|
20250109,184300,420830970,9690,9690,9690,9690,0
|
|
20250109,184200,420830970,9690,9690,9690,9690,0
|
|
20250109,184100,420830970,9690,9690,9690,9690,0
|
|
20250109,184000,420830970,9690,9690,9690,9690,0
|
|
20250109,183900,420830970,9690,9690,9690,9690,0
|
|
20250109,183800,420830970,9690,9690,9690,9690,0
|
|
20250109,183700,420830970,9690,9690,9690,9690,0
|
|
20250109,183600,420830970,9690,9690,9690,9690,0
|
|
20250109,183500,420830970,9690,9690,9690,9690,0
|
|
20250109,183400,420830970,9690,9690,9690,9690,1606
|
|
20250109,183300,420830970,9690,9690,9690,9690,0
|
|
20250109,183200,420830970,9690,9690,9690,9690,0
|
|
20250109,183100,420830970,9690,9690,9690,9690,0
|
|
20250109,183000,420830970,9690,9690,9690,9690,0
|
|
20250109,182900,420830970,9690,9690,9690,9690,0
|
|
20250109,182800,420830970,9690,9690,9690,9690,0
|
|
20250109,182700,420830970,9690,9690,9690,9690,0
|
|
20250109,182600,420830970,9690,9690,9690,9690,0
|
|
20250109,182500,420830970,9690,9690,9690,9690,0
|
|
20250109,182400,420830970,9690,9690,9690,9690,0
|
|
20250109,182300,420830970,9690,9690,9690,9690,0
|
|
20250109,182200,420830970,9690,9690,9690,9690,0
|
|
20250109,182100,420830970,9690,9690,9690,9690,0
|
|
20250109,182000,420830970,9690,9690,9690,9690,0
|
|
20250109,181900,420830970,9690,9690,9690,9690,0
|
|
20250109,181800,420830970,9690,9690,9690,9690,0
|
|
20250109,181700,420830970,9690,9690,9690,9690,0
|
|
20250109,181600,420830970,9690,9690,9690,9690,0
|
|
20250109,181500,420830970,9690,9690,9690,9690,0
|
|
20250109,181400,420830970,9690,9690,9690,9690,0
|
|
20250109,181300,420830970,9690,9690,9690,9690,0
|
|
20250109,181200,420830970,9690,9690,9690,9690,0
|
|
20250109,181100,420830970,9690,9690,9690,9690,0
|
|
20250109,181000,420830970,9690,9690,9690,9690,0
|
|
20250109,180900,420830970,9690,9690,9690,9690,0
|
|
20250109,180800,420830970,9690,9690,9690,9690,0
|
|
20250109,180700,420830970,9690,9690,9690,9690,0
|
|
20250109,180600,420830970,9690,9690,9690,9690,0
|
|
20250109,180500,420830970,9690,9690,9690,9690,0
|
|
20250109,180400,420830970,9690,9690,9690,9690,1606
|
|
20250109,180300,420830970,9690,9690,9690,9690,0
|
|
20250109,180200,420830970,9690,9690,9690,9690,0
|
|
20250109,180100,420830970,9690,9690,9690,9690,0
|
|
20250109,180000,420830970,9690,9690,9690,9690,0
|
|
20250109,175900,420830970,9690,9690,9690,9690,0
|
|
20250109,175800,420830970,9690,9690,9690,9690,0
|
|
20250109,175700,420830970,9690,9690,9690,9690,0
|
|
20250109,175600,420830970,9690,9690,9690,9690,0
|
|
20250109,175500,420830970,9690,9690,9690,9690,0
|
|
20250109,175400,420830970,9690,9690,9690,9690,0
|
|
20250109,175300,420830970,9690,9690,9690,9690,0
|
|
20250109,175200,420830970,9690,9690,9690,9690,0
|
|
20250109,175100,420830970,9690,9690,9690,9690,0
|
|
20250109,175000,420830970,9690,9690,9690,9690,0
|
|
20250109,174900,420830970,9690,9690,9690,9690,0
|
|
20250109,174800,420830970,9690,9690,9690,9690,0
|
|
20250109,174700,420830970,9690,9690,9690,9690,0
|
|
20250109,174600,420830970,9690,9690,9690,9690,0
|
|
20250109,174500,420830970,9690,9690,9690,9690,0
|
|
20250109,174400,420830970,9690,9690,9690,9690,0
|
|
20250109,174300,420830970,9690,9690,9690,9690,0
|
|
20250109,174200,420830970,9690,9690,9690,9690,0
|
|
20250109,174100,420830970,9690,9690,9690,9690,0
|
|
20250109,174000,420830970,9690,9690,9690,9690,0
|
|
20250109,173900,420830970,9690,9690,9690,9690,0
|
|
20250109,173800,420830970,9690,9690,9690,9690,0
|
|
20250109,173700,420830970,9690,9690,9690,9690,0
|
|
20250109,173600,420830970,9690,9690,9690,9690,0
|
|
20250109,173500,420830970,9690,9690,9690,9690,0
|
|
20250109,173400,420830970,9690,9690,9690,9690,1606
|
|
20250109,173300,420830970,9690,9690,9690,9690,0
|
|
20250109,173200,420830970,9690,9690,9690,9690,0
|
|
20250109,173100,420830970,9690,9690,9690,9690,0
|
|
20250109,173000,420830970,9690,9690,9690,9690,0
|
|
20250109,172900,420830970,9690,9690,9690,9690,0
|
|
20250109,172800,420830970,9690,9690,9690,9690,0
|
|
20250109,172700,420830970,9690,9690,9690,9690,0
|
|
20250109,172600,420830970,9690,9690,9690,9690,0
|
|
20250109,172500,420830970,9690,9690,9690,9690,0
|
|
20250109,172400,420830970,9690,9690,9690,9690,0
|
|
20250109,172300,420830970,9690,9690,9690,9690,0
|
|
20250109,172200,420830970,9690,9690,9690,9690,0
|
|
20250109,172100,420830970,9690,9690,9690,9690,0
|
|
20250109,172000,420830970,9690,9690,9690,9690,0
|
|
20250109,171900,420830970,9690,9690,9690,9690,0
|
|
20250109,171800,420830970,9690,9690,9690,9690,0
|
|
20250109,171700,420830970,9690,9690,9690,9690,0
|
|
20250109,171600,420830970,9690,9690,9690,9690,0
|
|
20250109,171500,420830970,9690,9690,9690,9690,0
|
|
20250109,171400,420830970,9690,9690,9690,9690,0
|
|
20250109,171300,420830970,9690,9690,9690,9690,0
|
|
20250109,171200,420830970,9690,9690,9690,9690,0
|
|
20250109,171100,420830970,9690,9690,9690,9690,0
|
|
20250109,171000,420830970,9690,9690,9690,9690,0
|
|
20250109,170900,420830970,9690,9690,9690,9690,0
|
|
20250109,170800,420830970,9690,9690,9690,9690,0
|
|
20250109,170700,420830970,9690,9690,9690,9690,0
|
|
20250109,170600,420830970,9690,9690,9690,9690,0
|
|
20250109,170500,420830970,9690,9690,9690,9690,0
|
|
20250109,170400,420830970,9690,9690,9690,9690,1606
|
|
20250109,170300,420830970,9690,9690,9690,9690,0
|
|
20250109,170200,420830970,9690,9690,9690,9690,0
|
|
20250109,170100,420830970,9690,9690,9690,9690,0
|
|
20250109,170000,420830970,9690,9690,9690,9690,0
|
|
20250109,165900,420830970,9690,9690,9690,9690,0
|
|
20250109,165800,420830970,9690,9690,9690,9690,0
|
|
20250109,165700,420830970,9690,9690,9690,9690,0
|
|
20250109,165600,420830970,9690,9690,9690,9690,0
|
|
20250109,165500,420830970,9690,9690,9690,9690,0
|
|
20250109,165400,420830970,9690,9690,9690,9690,0
|
|
20250109,165300,420830970,9690,9690,9690,9690,0
|
|
20250109,165200,420830970,9690,9690,9690,9690,0
|
|
20250109,165100,420830970,9690,9690,9690,9690,0
|
|
20250109,165000,420830970,9690,9690,9690,9690,0
|
|
20250109,164900,420830970,9690,9690,9690,9690,0
|
|
20250109,164800,420830970,9690,9690,9690,9690,0
|
|
20250109,164700,420830970,9690,9690,9690,9690,0
|
|
20250109,164600,420830970,9690,9690,9690,9690,0
|
|
20250109,164500,420830970,9690,9690,9690,9690,0
|
|
20250109,164400,420830970,9690,9690,9690,9690,0
|
|
20250109,164300,420830970,9690,9690,9690,9690,0
|
|
20250109,164200,420830970,9690,9690,9690,9690,0
|
|
20250109,164100,420830970,9690,9690,9690,9690,0
|
|
20250109,164000,420830970,9690,9690,9690,9690,0
|
|
20250109,163900,420830970,9690,9690,9690,9690,0
|
|
20250109,163800,420830970,9690,9690,9690,9690,0
|
|
20250109,163700,420830970,9690,9690,9690,9690,0
|
|
20250109,163600,420830970,9690,9690,9690,9690,0
|
|
20250109,163500,420830970,9690,9690,9690,9690,0
|
|
20250109,163400,420830970,9690,9690,9690,9690,1606
|
|
20250109,163300,420830970,9690,9690,9690,9690,0
|
|
20250109,163200,420830970,9690,9690,9690,9690,0
|
|
20250109,163100,420830970,9690,9690,9690,9690,0
|
|
20250109,163000,420830970,9690,9690,9690,9690,0
|
|
20250109,162900,420830970,9690,9690,9690,9690,0
|
|
20250109,162800,420830970,9690,9690,9690,9690,0
|
|
20250109,162700,420830970,9690,9690,9690,9690,0
|
|
20250109,162600,420830970,9690,9690,9690,9690,0
|
|
20250109,162500,420830970,9690,9690,9690,9690,0
|
|
20250109,162400,420830970,9690,9690,9690,9690,0
|
|
20250109,162300,420830970,9690,9690,9690,9690,0
|
|
20250109,162200,420830970,9690,9690,9690,9690,0
|
|
20250109,162100,420830970,9690,9690,9690,9690,0
|
|
20250109,162000,420830970,9690,9690,9690,9690,0
|
|
20250109,161900,420830970,9690,9690,9690,9690,0
|
|
20250109,161800,420830970,9690,9690,9690,9690,0
|
|
20250109,161700,420830970,9690,9690,9690,9690,0
|
|
20250109,161600,420830970,9690,9690,9690,9690,0
|
|
20250109,161500,420830970,9690,9690,9690,9690,0
|
|
20250109,161400,420830970,9690,9690,9690,9690,0
|
|
20250109,161300,420830970,9690,9690,9690,9690,0
|
|
20250109,161200,420830970,9690,9690,9690,9690,0
|
|
20250109,161100,420830970,9690,9690,9690,9690,0
|
|
20250109,161000,420830970,9690,9690,9690,9690,0
|
|
20250109,160900,420830970,9690,9690,9690,9690,0
|
|
20250109,160800,420830970,9690,9690,9690,9690,0
|
|
20250109,160700,420830970,9690,9690,9690,9690,0
|
|
20250109,160600,420830970,9690,9690,9690,9690,0
|
|
20250109,160500,420830970,9690,9690,9690,9690,0
|
|
20250109,160400,420830970,9690,9690,9690,9690,1606
|
|
20250109,160300,420830970,9690,9690,9690,9690,0
|
|
20250109,160200,420830970,9690,9690,9690,9690,0
|
|
20250109,160100,420830970,9690,9690,9690,9690,0
|
|
20250109,160000,420830970,9690,9690,9690,9690,0
|
|
20250109,155900,420830970,9690,9690,9690,9690,0
|
|
20250109,155800,420830970,9690,9690,9690,9690,0
|
|
20250109,155700,420830970,9690,9690,9690,9690,0
|
|
20250109,155600,420830970,9690,9690,9690,9690,0
|
|
20250109,155500,420830970,9690,9690,9690,9690,0
|
|
20250109,155400,420830970,9690,9690,9690,9690,0
|
|
20250109,155300,420830970,9690,9690,9690,9690,0
|
|
20250109,155200,420830970,9690,9690,9690,9690,0
|
|
20250109,155100,420830970,9690,9690,9690,9690,0
|
|
20250109,155000,420830970,9690,9690,9690,9690,0
|
|
20250109,154900,420830970,9690,9690,9690,9690,0
|
|
20250109,154800,420830970,9690,9690,9690,9690,0
|
|
20250109,154700,420830970,9690,9690,9690,9690,0
|
|
20250109,154600,420830970,9690,9690,9690,9690,0
|
|
20250109,154500,420830970,9690,9690,9690,9690,0
|
|
20250109,154400,420830970,9690,9690,9690,9690,0
|
|
20250109,154300,420830970,9690,9690,9690,9690,0
|
|
20250109,154200,420830970,9690,9690,9690,9690,0
|
|
20250109,154100,420830970,9690,9690,9690,9690,0
|
|
20250109,154000,420830970,9690,9690,9690,9690,0
|
|
20250109,153900,420830970,9690,9690,9690,9690,0
|
|
20250109,153800,420830970,9690,9690,9690,9690,0
|
|
20250109,153700,420830970,9690,9690,9690,9690,0
|
|
20250109,153600,420830970,9690,9690,9690,9690,0
|
|
20250109,153500,420830970,9690,9690,9690,9690,0
|
|
20250109,153400,420830970,9690,9690,9690,9690,1606
|
|
20250109,153300,420830970,9690,9690,9690,9690,0
|
|
20250109,153200,420830970,9690,9690,9690,9690,0
|
|
20250109,153100,420830970,9690,9690,9690,9690,0
|
|
20250109,153000,420830970,9690,9690,9690,9690,1606
|
|
20250109,152900,405268830,9690,9690,9690,9690,0
|
|
20250109,152800,405268830,9690,9690,9690,9690,0
|
|
20250109,152700,405268830,9690,9690,9690,9690,0
|
|
20250109,152600,405268830,9690,9690,9690,9690,0
|
|
20250109,152500,405268830,9690,9690,9690,9690,0
|
|
20250109,152400,405268830,9690,9690,9690,9690,0
|
|
20250109,152300,405268830,9690,9690,9690,9690,0
|
|
20250109,152200,405268830,9690,9690,9690,9690,0
|
|
20250109,152100,405268830,9690,9690,9690,9690,0
|
|
20250109,152000,405268830,9690,9690,9690,9690,0
|
|
20250109,151900,405268830,9690,9710,9710,9680,29
|
|
20250109,151800,404987800,9680,9670,9710,9670,907
|
|
20250109,151700,396185980,9700,9700,9700,9700,0
|
|
20250109,151600,396185980,9700,9700,9700,9700,0
|
|
20250109,151500,396185980,9700,9670,9700,9660,111
|
|
20250109,151400,395112500,9670,9690,9690,9670,6
|
|
20250109,151300,395054380,9690,9690,9690,9690,320
|
|
20250109,151200,391953580,9690,9690,9690,9690,1
|
|
20250109,151100,391943890,9680,9680,9680,9680,77
|
|
20250109,151000,391198530,9700,9700,9700,9700,0
|
|
20250109,150900,391198530,9700,9700,9700,9700,0
|
|
20250109,150800,391198530,9700,9700,9710,9700,195
|
|
20250109,150700,389307010,9700,9700,9700,9700,0
|
|
20250109,150600,389307010,9700,9680,9700,9680,11
|
|
20250109,150500,389200330,9700,9700,9700,9700,0
|
|
20250109,150400,389200330,9700,9700,9700,9700,0
|
|
20250109,150300,389200330,9700,9680,9700,9680,33
|
|
20250109,150200,388880720,9700,9700,9700,9700,0
|
|
20250109,150100,388880720,9700,9700,9700,9700,10
|
|
20250109,150000,388783720,9680,9680,9680,9680,202
|
|
20250109,145900,386828360,9680,9680,9680,9680,2
|
|
20250109,145800,386809000,9680,9660,9680,9660,195
|
|
20250109,145700,384925200,9680,9680,9680,9680,0
|
|
20250109,145600,384925200,9680,9680,9680,9680,0
|
|
20250109,145500,384925200,9680,9650,9680,9650,4
|
|
20250109,145400,384886510,9680,9680,9680,9680,0
|
|
20250109,145300,384886510,9680,9680,9680,9680,7
|
|
20250109,145200,384818750,9650,9650,9650,9650,0
|
|
20250109,145100,384818750,9650,9650,9650,9650,200
|
|
20250109,145000,382888750,9650,9650,9650,9650,0
|
|
20250109,144900,382888750,9650,9650,9650,9650,1
|
|
20250109,144800,382879100,9680,9680,9680,9680,50
|
|
20250109,144700,382395100,9680,9680,9680,9680,10
|
|
20250109,144600,382298300,9680,9680,9680,9680,10
|
|
20250109,144500,382201500,9680,9650,9680,9650,21
|
|
20250109,144400,381998590,9670,9670,9670,9670,0
|
|
20250109,144300,381998590,9670,9670,9670,9670,0
|
|
20250109,144200,381998590,9670,9670,9670,9670,3
|
|
20250109,144100,381969580,9680,9680,9680,9680,0
|
|
20250109,144000,381969580,9680,9680,9680,9680,0
|
|
20250109,143900,381969580,9680,9680,9680,9680,0
|
|
20250109,143800,381969580,9680,9670,9680,9670,30
|
|
20250109,143700,381679390,9670,9670,9670,9670,0
|
|
20250109,143600,381679390,9670,9670,9670,9670,126
|
|
20250109,143500,380460970,9670,9670,9670,9670,2
|
|
20250109,143400,380441630,9640,9640,9640,9640,0
|
|
20250109,143300,380441630,9640,9660,9660,9640,5
|
|
20250109,143200,380393410,9670,9670,9670,9670,0
|
|
20250109,143100,380393410,9670,9670,9670,9670,0
|
|
20250109,143000,380393410,9670,9670,9670,9670,0
|
|
20250109,142900,380393410,9670,9670,9670,9670,13
|
|
20250109,142800,380267700,9680,9680,9680,9680,27
|
|
20250109,142700,380006340,9680,9680,9680,9680,0
|
|
20250109,142600,380006340,9680,9680,9680,9680,1
|
|
20250109,142500,379996660,9680,9660,9680,9660,10
|
|
20250109,142400,379900040,9660,9660,9660,9660,1
|
|
20250109,142300,379890380,9660,9650,9660,9650,65
|
|
20250109,142200,379263120,9650,9650,9650,9650,2
|
|
20250109,142100,379243820,9640,9650,9650,9640,902
|
|
20250109,142000,370548530,9640,9640,9640,9640,601
|
|
20250109,141900,364754890,9600,9600,9600,9600,0
|
|
20250109,141800,364754890,9600,9600,9600,9600,0
|
|
20250109,141700,364754890,9600,9600,9600,9600,0
|
|
20250109,141600,364754890,9600,9600,9600,9600,0
|
|
20250109,141500,364754890,9600,9640,9640,9600,2064
|
|
20250109,141400,344893920,9640,9650,9650,9640,9
|
|
20250109,141300,344807100,9630,9630,9630,9630,0
|
|
20250109,141200,344807100,9630,9630,9630,9630,0
|
|
20250109,141100,344807100,9630,9630,9630,9630,20
|
|
20250109,141000,344614500,9680,9680,9680,9680,0
|
|
20250109,140900,344614500,9680,9680,9680,9680,0
|
|
20250109,140800,344614500,9680,9680,9680,9680,0
|
|
20250109,140700,344614500,9680,9680,9680,9680,0
|
|
20250109,140600,344614500,9680,9680,9680,9680,0
|
|
20250109,140500,344614500,9680,9680,9680,9680,1
|
|
20250109,140400,344604820,9680,9680,9680,9680,0
|
|
20250109,140300,344604820,9680,9680,9680,9680,0
|
|
20250109,140200,344604820,9680,9680,9680,9680,0
|
|
20250109,140100,344604820,9680,9680,9680,9680,1
|
|
20250109,140000,344595140,9700,9700,9700,9700,0
|
|
20250109,135900,344595140,9700,9650,9700,9650,12
|
|
20250109,135800,344479190,9600,9610,9610,9600,125
|
|
20250109,135700,343279170,9610,9630,9630,9610,675
|
|
20250109,135600,336791250,9670,9670,9670,9670,0
|
|
20250109,135500,336791250,9670,9670,9670,9670,0
|
|
20250109,135400,336791250,9670,9670,9670,9670,0
|
|
20250109,135300,336791250,9670,9670,9670,9670,0
|
|
20250109,135200,336791250,9670,9670,9670,9670,0
|
|
20250109,135100,336791250,9670,9670,9670,9670,0
|
|
20250109,135000,336791250,9670,9650,9670,9650,109
|
|
20250109,134900,335737240,9670,9670,9670,9670,0
|
|
20250109,134800,335737240,9670,9670,9670,9670,0
|
|
20250109,134700,335737240,9670,9670,9670,9670,0
|
|
20250109,134600,335737240,9670,9670,9670,9670,0
|
|
20250109,134500,335737240,9670,9670,9670,9670,0
|
|
20250109,134400,335737240,9670,9670,9670,9670,0
|
|
20250109,134300,335737240,9670,9670,9670,9670,0
|
|
20250109,134200,335737240,9670,9670,9670,9670,0
|
|
20250109,134100,335737240,9670,9670,9670,9670,0
|
|
20250109,134000,335737240,9670,9670,9670,9670,0
|
|
20250109,133900,335737240,9670,9670,9670,9670,51
|
|
20250109,133800,335244070,9620,9620,9620,9620,0
|
|
20250109,133700,335244070,9620,9670,9670,9620,3
|
|
20250109,133600,335215110,9620,9620,9620,9620,0
|
|
20250109,133500,335215110,9620,9620,9620,9620,0
|
|
20250109,133400,335215110,9620,9620,9620,9620,0
|
|
20250109,133300,335215110,9620,9620,9620,9620,90
|
|
20250109,133200,334349310,9610,9610,9610,9610,0
|
|
20250109,133100,334349310,9610,9610,9610,9610,113
|
|
20250109,133000,333263380,9610,9630,9630,9610,1407
|
|
20250109,132900,319730270,9630,9630,9630,9630,0
|
|
20250109,132800,319730270,9630,9630,9630,9630,9
|
|
20250109,132700,319643600,9640,9640,9640,9640,389
|
|
20250109,132600,315893640,9650,9660,9660,9650,3204
|
|
20250109,132500,284966490,9680,9680,9680,9670,2871
|
|
20250109,132400,257182200,9700,9700,9700,9700,8
|
|
20250109,132300,257104600,9680,9680,9680,9680,12
|
|
20250109,132200,256988440,9700,9700,9700,9700,0
|
|
20250109,132100,256988440,9700,9700,9700,9700,0
|
|
20250109,132000,256988440,9700,9700,9700,9700,0
|
|
20250109,131900,256988440,9700,9700,9700,9700,1
|
|
20250109,131800,256978740,9680,9690,9690,9680,500
|
|
20250109,131700,252137000,9690,9690,9690,9690,0
|
|
20250109,131600,252137000,9690,9690,9690,9690,0
|
|
20250109,131500,252137000,9690,9710,9710,9690,11
|
|
20250109,131400,252030390,9710,9710,9710,9710,0
|
|
20250109,131300,252030390,9710,9710,9710,9710,200
|
|
20250109,131200,250088390,9710,9710,9710,9710,1
|
|
20250109,131100,250078680,9690,9700,9710,9690,295
|
|
20250109,131000,247219880,9690,9690,9690,9690,100
|
|
20250109,130900,246250880,9690,9690,9690,9690,0
|
|
20250109,130800,246250880,9690,9690,9690,9690,0
|
|
20250109,130700,246250880,9690,9690,9690,9690,0
|
|
20250109,130600,246250880,9690,9690,9690,9690,103
|
|
20250109,130500,245252810,9690,9690,9690,9690,0
|
|
20250109,130400,245252810,9690,9690,9690,9690,142
|
|
20250109,130300,243876830,9700,9700,9700,9700,1
|
|
20250109,130200,243867130,9710,9710,9710,9710,0
|
|
20250109,130100,243867130,9710,9710,9710,9710,1
|
|
20250109,130000,243857420,9690,9690,9690,9690,12
|
|
20250109,125900,243741140,9710,9710,9710,9710,0
|
|
20250109,125800,243741140,9710,9710,9710,9710,0
|
|
20250109,125700,243741140,9710,9710,9710,9710,0
|
|
20250109,125600,243741140,9710,9710,9710,9710,0
|
|
20250109,125500,243741140,9710,9710,9710,9710,29
|
|
20250109,125400,243459550,9690,9690,9690,9690,0
|
|
20250109,125300,243459550,9690,9690,9690,9690,0
|
|
20250109,125200,243459550,9690,9690,9690,9690,3
|
|
20250109,125100,243430480,9690,9690,9690,9690,0
|
|
20250109,125000,243430480,9690,9690,9690,9690,32
|
|
20250109,124900,243120400,9690,9700,9700,9690,50
|
|
20250109,124800,242635880,9710,9710,9710,9710,0
|
|
20250109,124700,242635880,9710,9710,9710,9710,0
|
|
20250109,124600,242635880,9710,9710,9710,9710,0
|
|
20250109,124500,242635880,9710,9710,9710,9710,0
|
|
20250109,124400,242635880,9710,9710,9710,9710,0
|
|
20250109,124300,242635880,9710,9690,9710,9690,21
|
|
20250109,124200,242432370,9690,9690,9690,9690,14
|
|
20250109,124100,242296710,9690,9690,9690,9690,0
|
|
20250109,124000,242296710,9690,9680,9690,9680,103
|
|
20250109,123900,241299640,9670,9670,9670,9670,0
|
|
20250109,123800,241299640,9670,9670,9670,9670,0
|
|
20250109,123700,241299640,9670,9670,9670,9670,0
|
|
20250109,123600,241299640,9670,9670,9670,9670,0
|
|
20250109,123500,241299640,9670,9670,9670,9670,0
|
|
20250109,123400,241299640,9670,9670,9670,9670,0
|
|
20250109,123300,241299640,9670,9670,9670,9670,0
|
|
20250109,123200,241299640,9670,9670,9670,9670,0
|
|
20250109,123100,241299640,9670,9670,9670,9670,0
|
|
20250109,123000,241299640,9670,9670,9670,9670,0
|
|
20250109,122900,241299640,9670,9670,9670,9670,2
|
|
20250109,122800,241280300,9670,9670,9670,9670,0
|
|
20250109,122700,241280300,9670,9670,9670,9670,0
|
|
20250109,122600,241280300,9670,9670,9670,9670,0
|
|
20250109,122500,241280300,9670,9670,9670,9670,85
|
|
20250109,122400,240458350,9670,9670,9670,9670,0
|
|
20250109,122300,240458350,9670,9670,9670,9670,0
|
|
20250109,122200,240458350,9670,9680,9680,9670,1476
|
|
20250109,122100,226182010,9680,9680,9680,9680,0
|
|
20250109,122000,226182010,9680,9680,9680,9680,0
|
|
20250109,121900,226182010,9680,9680,9680,9680,3
|
|
20250109,121800,226152970,9690,9690,9690,9690,0
|
|
20250109,121700,226152970,9690,9690,9690,9690,0
|
|
20250109,121600,226152970,9690,9690,9690,9690,1
|
|
20250109,121500,226143280,9690,9690,9690,9690,0
|
|
20250109,121400,226143280,9690,9690,9690,9690,2
|
|
20250109,121300,226123900,9670,9670,9670,9670,0
|
|
20250109,121200,226123900,9670,9670,9670,9670,0
|
|
20250109,121100,226123900,9670,9670,9670,9670,0
|
|
20250109,121000,226123900,9670,9670,9670,9670,0
|
|
20250109,120900,226123900,9670,9670,9670,9670,0
|
|
20250109,120800,226123900,9670,9670,9670,9670,0
|
|
20250109,120700,226123900,9670,9670,9670,9670,0
|
|
20250109,120600,226123900,9670,9670,9670,9670,0
|
|
20250109,120500,226123900,9670,9670,9670,9670,0
|
|
20250109,120400,226123900,9670,9670,9670,9670,10
|
|
20250109,120300,226027200,9680,9680,9680,9680,0
|
|
20250109,120200,226027200,9680,9680,9680,9680,62
|
|
20250109,120100,225427040,9680,9680,9680,9680,300
|
|
20250109,120000,222523040,9680,9680,9680,9680,125
|
|
20250109,115900,221313040,9680,9680,9680,9680,1
|
|
20250109,115800,221303360,9670,9670,9670,9670,0
|
|
20250109,115700,221303360,9670,9670,9670,9670,0
|
|
20250109,115600,221303360,9670,9670,9670,9670,0
|
|
20250109,115500,221303360,9670,9670,9670,9670,1
|
|
20250109,115400,221293690,9680,9680,9680,9680,100
|
|
20250109,115300,220325690,9680,9680,9680,9680,17
|
|
20250109,115200,220161130,9680,9680,9680,9680,0
|
|
20250109,115100,220161130,9680,9680,9680,9680,0
|
|
20250109,115000,220161130,9680,9680,9680,9680,0
|
|
20250109,114900,220161130,9680,9680,9680,9680,0
|
|
20250109,114800,220161130,9680,9670,9680,9670,13
|
|
20250109,114700,220035410,9660,9680,9680,9660,267
|
|
20250109,114600,217455810,9680,9680,9680,9680,14
|
|
20250109,114500,217320290,9680,9680,9680,9680,11
|
|
20250109,114400,217213810,9680,9680,9680,9680,0
|
|
20250109,114300,217213810,9680,9680,9680,9680,0
|
|
20250109,114200,217213810,9680,9680,9680,9680,0
|
|
20250109,114100,217213810,9680,9680,9680,9680,100
|
|
20250109,114000,216245810,9670,9670,9670,9670,0
|
|
20250109,113900,216245810,9670,9670,9670,9670,1
|
|
20250109,113800,216236140,9680,9680,9680,9680,0
|
|
20250109,113700,216236140,9680,9680,9680,9680,1
|
|
20250109,113600,216226460,9670,9670,9670,9670,0
|
|
20250109,113500,216226460,9670,9670,9670,9670,0
|
|
20250109,113400,216226460,9670,9670,9670,9670,0
|
|
20250109,113300,216226460,9670,9680,9680,9670,724
|
|
20250109,113200,209223140,9680,9680,9680,9680,0
|
|
20250109,113100,209223140,9680,9680,9680,9680,0
|
|
20250109,113000,209223140,9680,9680,9680,9680,59
|
|
20250109,112900,208652020,9690,9690,9690,9690,141
|
|
20250109,112800,207285730,9690,9700,9700,9690,131
|
|
20250109,112700,206016330,9710,9710,9710,9710,20
|
|
20250109,112600,205822130,9700,9700,9700,9700,0
|
|
20250109,112500,205822130,9700,9700,9700,9700,0
|
|
20250109,112400,205822130,9700,9700,9700,9700,50
|
|
20250109,112300,205337130,9700,9700,9700,9700,60
|
|
20250109,112200,204755130,9690,9690,9690,9690,0
|
|
20250109,112100,204755130,9690,9690,9690,9690,73
|
|
20250109,112000,204047760,9700,9700,9700,9700,10
|
|
20250109,111900,203950760,9690,9690,9690,9690,0
|
|
20250109,111800,203950760,9690,9690,9690,9690,14
|
|
20250109,111700,203815100,9690,9700,9700,9690,2
|
|
20250109,111600,203795710,9700,9730,9730,9700,82
|
|
20250109,111500,203000250,9730,9730,9730,9730,0
|
|
20250109,111400,203000250,9730,9730,9730,9730,0
|
|
20250109,111300,203000250,9730,9730,9730,9730,0
|
|
20250109,111200,203000250,9730,9730,9730,9730,0
|
|
20250109,111100,203000250,9730,9730,9730,9730,0
|
|
20250109,111000,203000250,9730,9740,9740,9730,2
|
|
20250109,110900,202980780,9740,9740,9740,9740,0
|
|
20250109,110800,202980780,9740,9740,9740,9740,0
|
|
20250109,110700,202980780,9740,9740,9740,9740,0
|
|
20250109,110600,202980780,9740,9740,9740,9740,0
|
|
20250109,110500,202980780,9740,9740,9740,9740,0
|
|
20250109,110400,202980780,9740,9740,9740,9740,10
|
|
20250109,110300,202883380,9740,9740,9740,9740,100
|
|
20250109,110200,201909380,9740,9740,9740,9740,1
|
|
20250109,110100,201899640,9740,9740,9740,9740,0
|
|
20250109,110000,201899640,9740,9740,9740,9740,53
|
|
20250109,105900,201383420,9750,9750,9750,9750,0
|
|
20250109,105800,201383420,9750,9750,9750,9750,0
|
|
20250109,105700,201383420,9750,9750,9750,9750,0
|
|
20250109,105600,201383420,9750,9750,9750,9750,500
|
|
20250109,105500,196508420,9750,9750,9750,9750,0
|
|
20250109,105400,196508420,9750,9750,9750,9750,0
|
|
20250109,105300,196508420,9750,9750,9750,9750,0
|
|
20250109,105200,196508420,9750,9740,9750,9700,103
|
|
20250109,105100,195504730,9750,9750,9750,9750,0
|
|
20250109,105000,195504730,9750,9690,9750,9690,72
|
|
20250109,104900,194803270,9690,9690,9690,9690,0
|
|
20250109,104800,194803270,9690,9690,9690,9690,11
|
|
20250109,104700,194696680,9700,9720,9720,9700,479
|
|
20250109,104600,190048340,9790,9790,9790,9790,0
|
|
20250109,104500,190048340,9790,9790,9790,9790,10
|
|
20250109,104400,189950440,9790,9680,9800,9680,2520
|
|
20250109,104300,165320480,9680,9680,9680,9680,4
|
|
20250109,104200,165281760,9680,9680,9690,9680,4
|
|
20250109,104100,165243030,9680,9680,9680,9680,24
|
|
20250109,104000,165010710,9680,9680,9680,9680,5
|
|
20250109,103900,164962310,9680,9680,9680,9680,8
|
|
20250109,103800,164884870,9680,9680,9680,9680,50
|
|
20250109,103700,164400870,9650,9650,9650,9650,0
|
|
20250109,103600,164400870,9650,9670,9670,9650,166
|
|
20250109,103500,162798700,9670,9670,9670,9670,2
|
|
20250109,103400,162779360,9670,9690,9690,9670,111
|
|
20250109,103300,161703990,9690,9690,9690,9690,0
|
|
20250109,103200,161703990,9690,9690,9690,9690,1
|
|
20250109,103100,161694300,9670,9670,9670,9670,0
|
|
20250109,103000,161694300,9670,9670,9670,9670,25
|
|
20250109,102900,161452550,9670,9670,9670,9670,1
|
|
20250109,102800,161442880,9670,9660,9670,9650,15
|
|
20250109,102700,161298100,9650,9650,9650,9650,0
|
|
20250109,102600,161298100,9650,9650,9650,9650,0
|
|
20250109,102500,161298100,9650,9670,9670,9650,169
|
|
20250109,102400,159666780,9670,9670,9670,9670,1
|
|
20250109,102300,159657110,9670,9670,9670,9670,1
|
|
20250109,102200,159647440,9670,9670,9670,9670,0
|
|
20250109,102100,159647440,9670,9670,9670,9670,0
|
|
20250109,102000,159647440,9670,9680,9680,9670,22
|
|
20250109,101900,159434690,9680,9680,9680,9680,0
|
|
20250109,101800,159434690,9680,9680,9680,9680,5
|
|
20250109,101700,159386290,9690,9680,9690,9680,41
|
|
20250109,101600,158989390,9680,9680,9680,9680,0
|
|
20250109,101500,158989390,9680,9680,9680,9680,0
|
|
20250109,101400,158989390,9680,9680,9680,9680,1
|
|
20250109,101300,158979710,9690,9690,9690,9690,0
|
|
20250109,101200,158979710,9690,9660,9690,9650,13
|
|
20250109,101100,158854180,9690,9690,9690,9690,0
|
|
20250109,101000,158854180,9690,9690,9690,9690,0
|
|
20250109,100900,158854180,9690,9690,9690,9690,3
|
|
20250109,100800,158825110,9660,9660,9660,9660,0
|
|
20250109,100700,158825110,9660,9690,9690,9660,3
|
|
20250109,100600,158796070,9690,9690,9690,9690,3
|
|
20250109,100500,158767000,9690,9680,9690,9680,2
|
|
20250109,100400,158747630,9650,9650,9650,9650,0
|
|
20250109,100300,158747630,9650,9650,9650,9650,0
|
|
20250109,100200,158747630,9650,9650,9650,9650,0
|
|
20250109,100100,158747630,9650,9650,9650,9650,499
|
|
20250109,100000,153932280,9660,9660,9660,9660,151
|
|
20250109,095900,152473620,9700,9700,9700,9700,1
|
|
20250109,095800,152463920,9670,9670,9670,9670,0
|
|
20250109,095700,152463920,9670,9670,9670,9670,1
|
|
20250109,095600,152454250,9660,9680,9680,9660,435
|
|
20250109,095500,148252110,9680,9680,9680,9680,12
|
|
20250109,095400,148135950,9750,9750,9750,9750,0
|
|
20250109,095300,148135950,9750,9750,9750,9750,0
|
|
20250109,095200,148135950,9750,9750,9750,9750,0
|
|
20250109,095100,148135950,9750,9670,9750,9670,160
|
|
20250109,095000,146585700,9630,9630,9630,9630,0
|
|
20250109,094900,146585700,9630,9630,9630,9630,0
|
|
20250109,094800,146585700,9630,9630,9630,9630,0
|
|
20250109,094700,146585700,9630,9640,9640,9630,9
|
|
20250109,094600,146499000,9630,9630,9630,9630,0
|
|
20250109,094500,146499000,9630,9630,9630,9630,0
|
|
20250109,094400,146499000,9630,9660,9660,9630,1800
|
|
20250109,094300,129157390,9680,9630,9680,9630,106
|
|
20250109,094200,128135920,9640,9640,9640,9630,55
|
|
20250109,094100,127606220,9650,9650,9650,9650,0
|
|
20250109,094000,127606220,9650,9650,9650,9650,0
|
|
20250109,093900,127606220,9650,9650,9650,9650,1
|
|
20250109,093800,127596570,9620,9630,9630,9620,1087
|
|
20250109,093700,117139050,9640,9680,9680,9640,1554
|
|
20250109,093600,102117880,9690,9690,9690,9690,0
|
|
20250109,093500,102117880,9690,9720,9720,9690,353
|
|
20250109,093400,98691540,9700,9700,9700,9700,23
|
|
20250109,093300,98468440,9710,9750,9750,9710,721
|
|
20250109,093200,91465200,9760,9760,9760,9760,3
|
|
20250109,093100,91435920,9750,9750,9750,9750,0
|
|
20250109,093000,91435920,9750,9750,9750,9750,0
|
|
20250109,092900,91435920,9750,9750,9750,9750,4
|
|
20250109,092800,91396920,9750,9790,9790,9750,72
|
|
20250109,092700,90692150,9780,9790,9790,9780,19
|
|
20250109,092600,90506240,9790,9790,9800,9790,675
|
|
20250109,092500,83895480,9800,9740,9800,9740,2000
|
|
20250109,092400,64327760,9740,9700,9740,9700,195
|
|
20250109,092300,62433540,9690,9680,9690,9680,54
|
|
20250109,092200,61910430,9670,9670,9670,9670,0
|
|
20250109,092100,61910430,9670,9670,9670,9670,152
|
|
20250109,092000,60440590,9670,9660,9670,9660,132
|
|
20250109,091900,59164470,9670,9640,9670,9640,60
|
|
20250109,091800,58585770,9620,9620,9620,9620,0
|
|
20250109,091700,58585770,9620,9650,9660,9620,134
|
|
20250109,091600,57296140,9610,9660,9660,9600,716
|
|
20250109,091500,50408270,9660,9660,9660,9660,7
|
|
20250109,091400,50340650,9650,9650,9650,9650,0
|
|
20250109,091300,50340650,9650,9670,9670,9640,187
|
|
20250109,091200,48536280,9690,9690,9690,9690,54
|
|
20250109,091100,48013020,9690,9690,9690,9690,3
|
|
20250109,091000,47983950,9690,9660,9690,9660,69
|
|
20250109,090900,47316220,9660,9650,9680,9650,52
|
|
20250109,090800,46813760,9650,9650,9650,9650,500
|
|
20250109,090700,41988760,9650,9660,9660,9640,1838
|
|
20250109,090600,24244070,9660,9700,9700,9660,30
|
|
20250109,090500,23954090,9700,9650,9700,9650,841
|
|
20250109,090400,15838190,9720,9720,9720,9720,1
|
|
20250109,090300,15828470,9670,9680,9680,9660,384
|
|
20250109,090200,12115940,9670,9670,9680,9670,18
|
|
20250109,090100,11941790,9780,9680,9780,9660,154
|
|
20250109,090000,10449570,9680,9820,9820,9680,1070
|