635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,193200,621173140,9480,9480,9480,9480,1806
|
|
20250113,193100,621173140,9480,9480,9480,9480,0
|
|
20250113,193000,621173140,9480,9480,9480,9480,0
|
|
20250113,192900,621173140,9480,9480,9480,9480,0
|
|
20250113,192800,621173140,9480,9480,9480,9480,0
|
|
20250113,192700,621173140,9480,9480,9480,9480,0
|
|
20250113,192600,621173140,9480,9480,9480,9480,0
|
|
20250113,192500,621173140,9480,9480,9480,9480,0
|
|
20250113,192400,621173140,9480,9480,9480,9480,0
|
|
20250113,192300,621173140,9480,9480,9480,9480,0
|
|
20250113,192200,621173140,9480,9480,9480,9480,0
|
|
20250113,192100,621173140,9480,9480,9480,9480,0
|
|
20250113,192000,621173140,9480,9480,9480,9480,0
|
|
20250113,191900,621173140,9480,9480,9480,9480,0
|
|
20250113,191800,621173140,9480,9480,9480,9480,0
|
|
20250113,191700,621173140,9480,9480,9480,9480,0
|
|
20250113,191600,621173140,9480,9480,9480,9480,0
|
|
20250113,191500,621173140,9480,9480,9480,9480,0
|
|
20250113,191400,621173140,9480,9480,9480,9480,0
|
|
20250113,191300,621173140,9480,9480,9480,9480,0
|
|
20250113,191200,621173140,9480,9480,9480,9480,0
|
|
20250113,191100,621173140,9480,9480,9480,9480,0
|
|
20250113,191000,621173140,9480,9480,9480,9480,0
|
|
20250113,190900,621173140,9480,9480,9480,9480,0
|
|
20250113,190800,621173140,9480,9480,9480,9480,0
|
|
20250113,190700,621173140,9480,9480,9480,9480,0
|
|
20250113,190600,621173140,9480,9480,9480,9480,0
|
|
20250113,190500,621173140,9480,9480,9480,9480,0
|
|
20250113,190400,621173140,9480,9480,9480,9480,0
|
|
20250113,190300,621173140,9480,9480,9480,9480,0
|
|
20250113,190200,621173140,9480,9480,9480,9480,1806
|
|
20250113,190100,621173140,9480,9480,9480,9480,0
|
|
20250113,190000,621173140,9480,9480,9480,9480,0
|
|
20250113,185900,621173140,9480,9480,9480,9480,0
|
|
20250113,185800,621173140,9480,9480,9480,9480,0
|
|
20250113,185700,621173140,9480,9480,9480,9480,0
|
|
20250113,185600,621173140,9480,9480,9480,9480,0
|
|
20250113,185500,621173140,9480,9480,9480,9480,0
|
|
20250113,185400,621173140,9480,9480,9480,9480,0
|
|
20250113,185300,621173140,9480,9480,9480,9480,0
|
|
20250113,185200,621173140,9480,9480,9480,9480,0
|
|
20250113,185100,621173140,9480,9480,9480,9480,0
|
|
20250113,185000,621173140,9480,9480,9480,9480,0
|
|
20250113,184900,621173140,9480,9480,9480,9480,0
|
|
20250113,184800,621173140,9480,9480,9480,9480,0
|
|
20250113,184700,621173140,9480,9480,9480,9480,0
|
|
20250113,184600,621173140,9480,9480,9480,9480,0
|
|
20250113,184500,621173140,9480,9480,9480,9480,0
|
|
20250113,184400,621173140,9480,9480,9480,9480,0
|
|
20250113,184300,621173140,9480,9480,9480,9480,0
|
|
20250113,184200,621173140,9480,9480,9480,9480,0
|
|
20250113,184100,621173140,9480,9480,9480,9480,0
|
|
20250113,184000,621173140,9480,9480,9480,9480,0
|
|
20250113,183900,621173140,9480,9480,9480,9480,0
|
|
20250113,183800,621173140,9480,9480,9480,9480,0
|
|
20250113,183700,621173140,9480,9480,9480,9480,0
|
|
20250113,183600,621173140,9480,9480,9480,9480,0
|
|
20250113,183500,621173140,9480,9480,9480,9480,0
|
|
20250113,183400,621173140,9480,9480,9480,9480,0
|
|
20250113,183300,621173140,9480,9480,9480,9480,0
|
|
20250113,183200,621173140,9480,9480,9480,9480,1806
|
|
20250113,183100,621173140,9480,9480,9480,9480,0
|
|
20250113,183000,621173140,9480,9480,9480,9480,0
|
|
20250113,182900,621173140,9480,9480,9480,9480,0
|
|
20250113,182800,621173140,9480,9480,9480,9480,0
|
|
20250113,182700,621173140,9480,9480,9480,9480,0
|
|
20250113,182600,621173140,9480,9480,9480,9480,0
|
|
20250113,182500,621173140,9480,9480,9480,9480,0
|
|
20250113,182400,621173140,9480,9480,9480,9480,0
|
|
20250113,182300,621173140,9480,9480,9480,9480,0
|
|
20250113,182200,621173140,9480,9480,9480,9480,0
|
|
20250113,182100,621173140,9480,9480,9480,9480,0
|
|
20250113,182000,621173140,9480,9480,9480,9480,0
|
|
20250113,181900,621173140,9480,9480,9480,9480,0
|
|
20250113,181800,621173140,9480,9480,9480,9480,0
|
|
20250113,181700,621173140,9480,9480,9480,9480,0
|
|
20250113,181600,621173140,9480,9480,9480,9480,0
|
|
20250113,181500,621173140,9480,9480,9480,9480,0
|
|
20250113,181400,621173140,9480,9480,9480,9480,0
|
|
20250113,181300,621173140,9480,9480,9480,9480,0
|
|
20250113,181200,621173140,9480,9480,9480,9480,0
|
|
20250113,181100,621173140,9480,9480,9480,9480,0
|
|
20250113,181000,621173140,9480,9480,9480,9480,0
|
|
20250113,180900,621173140,9480,9480,9480,9480,0
|
|
20250113,180800,621173140,9480,9480,9480,9480,0
|
|
20250113,180700,621173140,9480,9480,9480,9480,0
|
|
20250113,180600,621173140,9480,9480,9480,9480,0
|
|
20250113,180500,621173140,9480,9480,9480,9480,0
|
|
20250113,180400,621173140,9480,9480,9480,9480,0
|
|
20250113,180300,621173140,9480,9480,9480,9480,0
|
|
20250113,180200,621173140,9480,9480,9480,9480,1806
|
|
20250113,180100,621173140,9480,9480,9480,9480,0
|
|
20250113,180000,621173140,9480,9480,9480,9480,0
|
|
20250113,175900,621173140,9480,9480,9480,9480,0
|
|
20250113,175800,621173140,9480,9480,9480,9480,0
|
|
20250113,175700,621173140,9480,9480,9480,9480,0
|
|
20250113,175600,621173140,9480,9480,9480,9480,0
|
|
20250113,175500,621173140,9480,9480,9480,9480,0
|
|
20250113,175400,621173140,9480,9480,9480,9480,0
|
|
20250113,175300,621173140,9480,9480,9480,9480,0
|
|
20250113,175200,621173140,9480,9480,9480,9480,0
|
|
20250113,175100,621173140,9480,9480,9480,9480,0
|
|
20250113,175000,621173140,9480,9480,9480,9480,0
|
|
20250113,174900,621173140,9480,9480,9480,9480,0
|
|
20250113,174800,621173140,9480,9480,9480,9480,0
|
|
20250113,174700,621173140,9480,9480,9480,9480,0
|
|
20250113,174600,621173140,9480,9480,9480,9480,0
|
|
20250113,174500,621173140,9480,9480,9480,9480,0
|
|
20250113,174400,621173140,9480,9480,9480,9480,0
|
|
20250113,174300,621173140,9480,9480,9480,9480,0
|
|
20250113,174200,621173140,9480,9480,9480,9480,0
|
|
20250113,174100,621173140,9480,9480,9480,9480,0
|
|
20250113,174000,621173140,9480,9480,9480,9480,0
|
|
20250113,173900,621173140,9480,9480,9480,9480,0
|
|
20250113,173800,621173140,9480,9480,9480,9480,0
|
|
20250113,173700,621173140,9480,9480,9480,9480,0
|
|
20250113,173600,621173140,9480,9480,9480,9480,0
|
|
20250113,173500,621173140,9480,9480,9480,9480,0
|
|
20250113,173400,621173140,9480,9480,9480,9480,0
|
|
20250113,173300,621173140,9480,9480,9480,9480,0
|
|
20250113,173200,621173140,9480,9480,9480,9480,1806
|
|
20250113,173100,621173140,9480,9480,9480,9480,0
|
|
20250113,173000,621173140,9480,9480,9480,9480,0
|
|
20250113,172900,621173140,9480,9480,9480,9480,0
|
|
20250113,172800,621173140,9480,9480,9480,9480,0
|
|
20250113,172700,621173140,9480,9480,9480,9480,0
|
|
20250113,172600,621173140,9480,9480,9480,9480,0
|
|
20250113,172500,621173140,9480,9480,9480,9480,0
|
|
20250113,172400,621173140,9480,9480,9480,9480,0
|
|
20250113,172300,621173140,9480,9480,9480,9480,0
|
|
20250113,172200,621173140,9480,9480,9480,9480,0
|
|
20250113,172100,621173140,9480,9480,9480,9480,0
|
|
20250113,172000,621173140,9480,9480,9480,9480,0
|
|
20250113,171900,621173140,9480,9480,9480,9480,0
|
|
20250113,171800,621173140,9480,9480,9480,9480,0
|
|
20250113,171700,621173140,9480,9480,9480,9480,0
|
|
20250113,171600,621173140,9480,9480,9480,9480,0
|
|
20250113,171500,621173140,9480,9480,9480,9480,0
|
|
20250113,171400,621173140,9480,9480,9480,9480,0
|
|
20250113,171300,621173140,9480,9480,9480,9480,0
|
|
20250113,171200,621173140,9480,9480,9480,9480,0
|
|
20250113,171100,621173140,9480,9480,9480,9480,0
|
|
20250113,171000,621173140,9480,9480,9480,9480,0
|
|
20250113,170900,621173140,9480,9480,9480,9480,0
|
|
20250113,170800,621173140,9480,9480,9480,9480,0
|
|
20250113,170700,621173140,9480,9480,9480,9480,0
|
|
20250113,170600,621173140,9480,9480,9480,9480,0
|
|
20250113,170500,621173140,9480,9480,9480,9480,0
|
|
20250113,170400,621173140,9480,9480,9480,9480,0
|
|
20250113,170300,621173140,9480,9480,9480,9480,0
|
|
20250113,170200,621173140,9480,9480,9480,9480,1806
|
|
20250113,170100,621173140,9480,9480,9480,9480,0
|
|
20250113,170000,621173140,9480,9480,9480,9480,0
|
|
20250113,165900,621173140,9480,9480,9480,9480,0
|
|
20250113,165800,621173140,9480,9480,9480,9480,0
|
|
20250113,165700,621173140,9480,9480,9480,9480,0
|
|
20250113,165600,621173140,9480,9480,9480,9480,0
|
|
20250113,165500,621173140,9480,9480,9480,9480,0
|
|
20250113,165400,621173140,9480,9480,9480,9480,0
|
|
20250113,165300,621173140,9480,9480,9480,9480,0
|
|
20250113,165200,621173140,9480,9480,9480,9480,0
|
|
20250113,165100,621173140,9480,9480,9480,9480,0
|
|
20250113,165000,621173140,9480,9480,9480,9480,0
|
|
20250113,164900,621173140,9480,9480,9480,9480,0
|
|
20250113,164800,621173140,9480,9480,9480,9480,0
|
|
20250113,164700,621173140,9480,9480,9480,9480,0
|
|
20250113,164600,621173140,9480,9480,9480,9480,0
|
|
20250113,164500,621173140,9480,9480,9480,9480,0
|
|
20250113,164400,621173140,9480,9480,9480,9480,0
|
|
20250113,164300,621173140,9480,9480,9480,9480,0
|
|
20250113,164200,621173140,9480,9480,9480,9480,0
|
|
20250113,164100,621173140,9480,9480,9480,9480,0
|
|
20250113,164000,621173140,9480,9480,9480,9480,0
|
|
20250113,163900,621173140,9480,9480,9480,9480,0
|
|
20250113,163800,621173140,9480,9480,9480,9480,0
|
|
20250113,163700,621173140,9480,9480,9480,9480,0
|
|
20250113,163600,621173140,9480,9480,9480,9480,0
|
|
20250113,163500,621173140,9480,9480,9480,9480,0
|
|
20250113,163400,621173140,9480,9480,9480,9480,0
|
|
20250113,163300,621173140,9480,9480,9480,9480,0
|
|
20250113,163200,621173140,9480,9480,9480,9480,1806
|
|
20250113,163100,621173140,9480,9480,9480,9480,0
|
|
20250113,163000,621173140,9480,9480,9480,9480,0
|
|
20250113,162900,621173140,9480,9480,9480,9480,0
|
|
20250113,162800,621173140,9480,9480,9480,9480,0
|
|
20250113,162700,621173140,9480,9480,9480,9480,0
|
|
20250113,162600,621173140,9480,9480,9480,9480,0
|
|
20250113,162500,621173140,9480,9480,9480,9480,0
|
|
20250113,162400,621173140,9480,9480,9480,9480,0
|
|
20250113,162300,621173140,9480,9480,9480,9480,0
|
|
20250113,162200,621173140,9480,9480,9480,9480,0
|
|
20250113,162100,621173140,9480,9480,9480,9480,0
|
|
20250113,162000,621173140,9480,9480,9480,9480,0
|
|
20250113,161900,621173140,9480,9480,9480,9480,0
|
|
20250113,161800,621173140,9480,9480,9480,9480,0
|
|
20250113,161700,621173140,9480,9480,9480,9480,0
|
|
20250113,161600,621173140,9480,9480,9480,9480,0
|
|
20250113,161500,621173140,9480,9480,9480,9480,0
|
|
20250113,161400,621173140,9480,9480,9480,9480,0
|
|
20250113,161300,621173140,9480,9480,9480,9480,0
|
|
20250113,161200,621173140,9480,9480,9480,9480,0
|
|
20250113,161100,621173140,9480,9480,9480,9480,0
|
|
20250113,161000,621173140,9480,9480,9480,9480,0
|
|
20250113,160900,621173140,9480,9480,9480,9480,0
|
|
20250113,160800,621173140,9480,9480,9480,9480,0
|
|
20250113,160700,621173140,9480,9480,9480,9480,0
|
|
20250113,160600,621173140,9480,9480,9480,9480,0
|
|
20250113,160500,621173140,9480,9480,9480,9480,0
|
|
20250113,160400,621173140,9480,9480,9480,9480,0
|
|
20250113,160300,621173140,9480,9480,9480,9480,0
|
|
20250113,160200,621173140,9480,9480,9480,9480,1806
|
|
20250113,160100,621173140,9480,9480,9480,9480,0
|
|
20250113,160000,621173140,9480,9480,9480,9480,0
|
|
20250113,155900,621173140,9480,9480,9480,9480,0
|
|
20250113,155800,621173140,9480,9480,9480,9480,0
|
|
20250113,155700,621173140,9480,9480,9480,9480,0
|
|
20250113,155600,621173140,9480,9480,9480,9480,0
|
|
20250113,155500,621173140,9480,9480,9480,9480,0
|
|
20250113,155400,621173140,9480,9480,9480,9480,0
|
|
20250113,155300,621173140,9480,9480,9480,9480,0
|
|
20250113,155200,621173140,9480,9480,9480,9480,0
|
|
20250113,155100,621173140,9480,9480,9480,9480,0
|
|
20250113,155000,621173140,9480,9480,9480,9480,0
|
|
20250113,154900,621173140,9480,9480,9480,9480,0
|
|
20250113,154800,621173140,9480,9480,9480,9480,0
|
|
20250113,154700,621173140,9480,9480,9480,9480,0
|
|
20250113,154600,621173140,9480,9480,9480,9480,0
|
|
20250113,154500,621173140,9480,9480,9480,9480,0
|
|
20250113,154400,621173140,9480,9480,9480,9480,0
|
|
20250113,154300,621173140,9480,9480,9480,9480,0
|
|
20250113,154200,621173140,9480,9480,9480,9480,0
|
|
20250113,154100,621173140,9480,9480,9480,9480,0
|
|
20250113,154000,621173140,9480,9480,9480,9480,0
|
|
20250113,153900,621173140,9480,9480,9480,9480,0
|
|
20250113,153800,621173140,9480,9480,9480,9480,0
|
|
20250113,153700,621173140,9480,9480,9480,9480,0
|
|
20250113,153600,621173140,9480,9480,9480,9480,0
|
|
20250113,153500,621173140,9480,9480,9480,9480,0
|
|
20250113,153400,621173140,9480,9480,9480,9480,0
|
|
20250113,153300,621173140,9480,9480,9480,9480,0
|
|
20250113,153200,621173140,9480,9480,9480,9480,1806
|
|
20250113,153100,621173140,9480,9480,9480,9480,0
|
|
20250113,153000,621173140,9480,9480,9480,9480,1806
|
|
20250113,152900,604052260,9480,9480,9480,9480,0
|
|
20250113,152800,604052260,9480,9480,9480,9480,0
|
|
20250113,152700,604052260,9480,9480,9480,9480,0
|
|
20250113,152600,604052260,9480,9480,9480,9480,0
|
|
20250113,152500,604052260,9480,9480,9480,9480,0
|
|
20250113,152400,604052260,9480,9480,9480,9480,0
|
|
20250113,152300,604052260,9480,9480,9480,9480,0
|
|
20250113,152200,604052260,9480,9480,9480,9480,0
|
|
20250113,152100,604052260,9480,9480,9480,9480,0
|
|
20250113,152000,604052260,9480,9480,9480,9480,0
|
|
20250113,151900,604052260,9480,9400,9480,9400,102
|
|
20250113,151800,603091360,9480,9400,9480,9400,40
|
|
20250113,151700,602714560,9400,9400,9430,9390,775
|
|
20250113,151600,595430600,9420,9420,9420,9420,100
|
|
20250113,151500,594488600,9420,9420,9420,9410,140
|
|
20250113,151400,593170800,9400,9400,9420,9400,265
|
|
20250113,151300,590679400,9390,9390,9400,9380,214
|
|
20250113,151200,588670130,9390,9380,9390,9380,52
|
|
20250113,151100,588182020,9380,9390,9390,9380,82
|
|
20250113,151000,587412840,9400,9390,9400,9390,120
|
|
20250113,150900,586285840,9390,9390,9390,9390,500
|
|
20250113,150800,581590840,9390,9390,9420,9390,547
|
|
20250113,150700,576454450,9390,9400,9420,9390,888
|
|
20250113,150600,568114650,9430,9430,9430,9430,2
|
|
20250113,150500,568095790,9400,9400,9400,9400,16
|
|
20250113,150400,567945390,9430,9430,9430,9430,0
|
|
20250113,150300,567945390,9430,9430,9430,9430,2
|
|
20250113,150200,567926530,9400,9400,9400,9400,301
|
|
20250113,150100,565097130,9430,9410,9430,9410,98
|
|
20250113,150000,564174410,9410,9410,9410,9410,11
|
|
20250113,145900,564070900,9410,9410,9410,9410,39
|
|
20250113,145800,563703910,9430,9430,9430,9430,0
|
|
20250113,145700,563703910,9430,9430,9430,9430,10
|
|
20250113,145600,563609610,9430,9430,9430,9420,6
|
|
20250113,145500,563553040,9410,9400,9410,9400,20
|
|
20250113,145400,563364850,9400,9400,9400,9400,172
|
|
20250113,145300,561748050,9440,9440,9440,9440,0
|
|
20250113,145200,561748050,9440,9410,9440,9410,223
|
|
20250113,145100,559649560,9410,9410,9410,9410,0
|
|
20250113,145000,559649560,9410,9410,9410,9410,0
|
|
20250113,144900,559649560,9410,9410,9410,9410,0
|
|
20250113,144800,559649560,9410,9390,9410,9390,33
|
|
20250113,144700,559339630,9410,9410,9410,9410,1
|
|
20250113,144600,559330220,9410,9410,9410,9410,0
|
|
20250113,144500,559330220,9410,9410,9410,9410,0
|
|
20250113,144400,559330220,9410,9410,9410,9410,179
|
|
20250113,144300,557645830,9410,9410,9410,9410,0
|
|
20250113,144200,557645830,9410,9390,9410,9390,302
|
|
20250113,144100,554809190,9400,9390,9400,9390,21
|
|
20250113,144000,554611890,9380,9380,9380,9380,20
|
|
20250113,143900,554424290,9380,9380,9380,9380,0
|
|
20250113,143800,554424290,9380,9380,9380,9380,0
|
|
20250113,143700,554424290,9380,9380,9380,9380,122
|
|
20250113,143600,553279930,9410,9390,9410,9390,50
|
|
20250113,143500,552809550,9380,9390,9390,9380,541
|
|
20250113,143400,547730980,9390,9390,9390,9390,7
|
|
20250113,143300,547665250,9390,9390,9390,9390,0
|
|
20250113,143200,547665250,9390,9390,9390,9390,0
|
|
20250113,143100,547665250,9390,9390,9390,9390,0
|
|
20250113,143000,547665250,9390,9390,9390,9390,40
|
|
20250113,142900,547289650,9390,9390,9390,9390,27
|
|
20250113,142800,547036120,9380,9380,9380,9380,100
|
|
20250113,142700,546098120,9390,9390,9390,9390,200
|
|
20250113,142600,544220120,9380,9380,9380,9380,17
|
|
20250113,142500,544060660,9390,9390,9390,9390,0
|
|
20250113,142400,544060660,9390,9390,9390,9390,12
|
|
20250113,142300,543947980,9390,9390,9390,9390,29
|
|
20250113,142200,543675670,9390,9390,9390,9390,371
|
|
20250113,142100,540191980,9390,9390,9390,9390,1
|
|
20250113,142000,540182590,9390,9390,9390,9390,210
|
|
20250113,141900,538210690,9390,9390,9390,9390,40
|
|
20250113,141800,537835090,9390,9390,9400,9390,517
|
|
20250113,141700,532980250,9390,9390,9390,9390,1200
|
|
20250113,141600,521712250,9390,9390,9390,9390,55
|
|
20250113,141500,521195800,9400,9400,9400,9400,27
|
|
20250113,141400,520942000,9390,9390,9390,9390,0
|
|
20250113,141300,520942000,9390,9390,9390,9390,484
|
|
20250113,141200,516397240,9400,9400,9400,9400,181
|
|
20250113,141100,514695840,9420,9420,9420,9420,0
|
|
20250113,141000,514695840,9420,9420,9420,9420,0
|
|
20250113,140900,514695840,9420,9420,9420,9420,0
|
|
20250113,140800,514695840,9420,9420,9420,9420,1
|
|
20250113,140700,514686420,9420,9420,9420,9420,5
|
|
20250113,140600,514639320,9420,9420,9420,9420,951
|
|
20250113,140500,505680900,9420,9420,9420,9420,169
|
|
20250113,140400,504088920,9420,9420,9420,9420,200
|
|
20250113,140300,502204920,9420,9420,9420,9420,191
|
|
20250113,140200,500405700,9420,9420,9420,9420,1
|
|
20250113,140100,500396280,9400,9400,9400,9390,809
|
|
20250113,140000,492799680,9400,9400,9400,9400,20
|
|
20250113,135900,492611680,9400,9420,9420,9400,4
|
|
20250113,135800,492574060,9390,9410,9420,9390,114
|
|
20250113,135700,491501340,9410,9410,9410,9410,10
|
|
20250113,135600,491407240,9410,9410,9410,9410,0
|
|
20250113,135500,491407240,9410,9410,9410,9410,0
|
|
20250113,135400,491407240,9410,9400,9410,9400,50
|
|
20250113,135300,490936750,9400,9400,9400,9400,60
|
|
20250113,135200,490372750,9400,9400,9400,9400,0
|
|
20250113,135100,490372750,9400,9390,9400,9390,30
|
|
20250113,135000,490091040,9400,9400,9400,9400,0
|
|
20250113,134900,490091040,9400,9400,9400,9400,2
|
|
20250113,134800,490072240,9400,9400,9400,9400,0
|
|
20250113,134700,490072240,9400,9400,9400,9400,0
|
|
20250113,134600,490072240,9400,9400,9400,9400,2
|
|
20250113,134500,490053440,9390,9390,9390,9380,808
|
|
20250113,134400,482467080,9400,9410,9410,9400,520
|
|
20250113,134300,477579050,9400,9400,9400,9400,0
|
|
20250113,134200,477579050,9400,9400,9400,9400,20
|
|
20250113,134100,477391050,9400,9400,9400,9400,158
|
|
20250113,134000,475905850,9410,9410,9410,9410,117
|
|
20250113,133900,474804880,9410,9410,9410,9410,20
|
|
20250113,133800,474616680,9410,9420,9420,9410,13
|
|
20250113,133700,474494300,9420,9410,9420,9410,53
|
|
20250113,133600,473995340,9400,9410,9410,9400,216
|
|
20250113,133500,471964780,9410,9410,9410,9410,184
|
|
20250113,133400,470233340,9410,9400,9410,9400,37
|
|
20250113,133300,469885340,9410,9410,9410,9410,0
|
|
20250113,133200,469885340,9410,9410,9410,9410,403
|
|
20250113,133100,466093110,9410,9410,9410,9410,27
|
|
20250113,133000,465839040,9410,9410,9410,9410,20
|
|
20250113,132900,465650840,9410,9410,9410,9410,40
|
|
20250113,132800,465274440,9410,9410,9410,9410,20
|
|
20250113,132700,465086240,9400,9400,9400,9400,25
|
|
20250113,132600,464851240,9400,9400,9400,9400,30
|
|
20250113,132500,464569240,9410,9410,9410,9410,1
|
|
20250113,132400,464559830,9410,9410,9410,9410,109
|
|
20250113,132300,463534140,9410,9410,9410,9410,113
|
|
20250113,132200,462470810,9420,9420,9420,9420,0
|
|
20250113,132100,462470810,9420,9420,9420,9420,0
|
|
20250113,132000,462470810,9420,9420,9420,9420,40
|
|
20250113,131900,462094010,9420,9420,9420,9420,0
|
|
20250113,131800,462094010,9420,9420,9420,9420,0
|
|
20250113,131700,462094010,9420,9420,9420,9420,0
|
|
20250113,131600,462094010,9420,9420,9420,9420,12
|
|
20250113,131500,461980970,9420,9420,9420,9420,3
|
|
20250113,131400,461952710,9410,9410,9430,9410,242
|
|
20250113,131300,459675430,9410,9410,9410,9410,0
|
|
20250113,131200,459675430,9410,9410,9410,9410,0
|
|
20250113,131100,459675430,9410,9410,9410,9410,20
|
|
20250113,131000,459487230,9410,9410,9410,9410,0
|
|
20250113,130900,459487230,9410,9410,9410,9410,0
|
|
20250113,130800,459487230,9410,9410,9410,9410,20
|
|
20250113,130700,459299030,9410,9410,9410,9410,0
|
|
20250113,130600,459299030,9410,9410,9410,9410,55
|
|
20250113,130500,458781480,9430,9410,9430,9410,291
|
|
20250113,130400,456040060,9410,9410,9410,9410,0
|
|
20250113,130300,456040060,9410,9410,9410,9410,0
|
|
20250113,130200,456040060,9410,9410,9410,9410,0
|
|
20250113,130100,456040060,9410,9410,9410,9410,0
|
|
20250113,130000,456040060,9410,9410,9410,9410,1
|
|
20250113,125900,456030650,9410,9410,9410,9400,197
|
|
20250113,125800,454177240,9410,9410,9410,9410,205
|
|
20250113,125700,452248190,9410,9410,9410,9410,20
|
|
20250113,125600,452059990,9400,9400,9400,9400,0
|
|
20250113,125500,452059990,9400,9410,9410,9400,31
|
|
20250113,125400,451768480,9410,9410,9410,9410,70
|
|
20250113,125300,451109780,9410,9410,9410,9410,0
|
|
20250113,125200,451109780,9410,9410,9410,9410,20
|
|
20250113,125100,450921580,9410,9400,9420,9400,303
|
|
20250113,125000,448073330,9400,9400,9400,9400,0
|
|
20250113,124900,448073330,9400,9400,9400,9400,79
|
|
20250113,124800,447330730,9400,9400,9400,9400,0
|
|
20250113,124700,447330730,9400,9400,9400,9400,13
|
|
20250113,124600,447208530,9420,9420,9420,9420,0
|
|
20250113,124500,447208530,9420,9410,9420,9410,120
|
|
20250113,124400,446078330,9400,9400,9400,9400,100
|
|
20250113,124300,445138330,9400,9400,9400,9400,100
|
|
20250113,124200,444198330,9390,9390,9390,9390,50
|
|
20250113,124100,443728830,9390,9400,9400,9390,116
|
|
20250113,124000,442638880,9410,9410,9410,9410,0
|
|
20250113,123900,442638880,9410,9410,9410,9390,312
|
|
20250113,123800,439706180,9410,9410,9410,9410,0
|
|
20250113,123700,439706180,9410,9410,9410,9410,0
|
|
20250113,123600,439706180,9410,9410,9410,9410,100
|
|
20250113,123500,438765180,9410,9410,9410,9410,165
|
|
20250113,123400,437212530,9400,9400,9400,9400,20
|
|
20250113,123300,437024530,9400,9400,9400,9400,0
|
|
20250113,123200,437024530,9400,9400,9400,9400,0
|
|
20250113,123100,437024530,9400,9400,9400,9400,30
|
|
20250113,123000,436742530,9400,9400,9400,9400,0
|
|
20250113,122900,436742530,9400,9400,9400,9400,0
|
|
20250113,122800,436742530,9400,9400,9410,9400,130
|
|
20250113,122700,435519530,9400,9400,9400,9400,44
|
|
20250113,122600,435105930,9400,9400,9400,9400,0
|
|
20250113,122500,435105930,9400,9400,9400,9390,125
|
|
20250113,122400,433931330,9410,9410,9410,9410,0
|
|
20250113,122300,433931330,9410,9400,9410,9400,187
|
|
20250113,122200,432171860,9390,9400,9400,9390,447
|
|
20250113,122100,427970180,9410,9410,9410,9410,0
|
|
20250113,122000,427970180,9410,9420,9420,9410,314
|
|
20250113,121900,425015430,9420,9420,9420,9420,50
|
|
20250113,121800,424544430,9420,9420,9420,9420,199
|
|
20250113,121700,422669850,9430,9430,9430,9430,1
|
|
20250113,121600,422660420,9420,9420,9420,9420,13
|
|
20250113,121500,422537960,9430,9440,9440,9430,2
|
|
20250113,121400,422519090,9430,9430,9430,9430,49
|
|
20250113,121300,422057020,9430,9420,9430,9420,17
|
|
20250113,121200,421896730,9430,9430,9430,9430,23
|
|
20250113,121100,421679840,9430,9430,9430,9430,0
|
|
20250113,121000,421679840,9430,9430,9430,9430,3
|
|
20250113,120900,421651550,9430,9430,9430,9430,0
|
|
20250113,120800,421651550,9430,9430,9430,9430,32
|
|
20250113,120700,421349790,9430,9430,9430,9430,0
|
|
20250113,120600,421349790,9430,9430,9430,9430,28
|
|
20250113,120500,421085750,9430,9430,9430,9430,24
|
|
20250113,120400,420859430,9410,9410,9410,9410,0
|
|
20250113,120300,420859430,9410,9410,9410,9410,702
|
|
20250113,120200,414253610,9410,9420,9420,9410,1168
|
|
20250113,120100,403251230,9420,9420,9420,9420,438
|
|
20250113,120000,399125270,9430,9430,9430,9430,1333
|
|
20250113,115900,386555080,9440,9440,9440,9440,397
|
|
20250113,115800,382807400,9450,9450,9450,9450,0
|
|
20250113,115700,382807400,9450,9450,9450,9450,25
|
|
20250113,115600,382571150,9450,9450,9450,9450,0
|
|
20250113,115500,382571150,9450,9450,9450,9450,0
|
|
20250113,115400,382571150,9450,9460,9460,9450,231
|
|
20250113,115300,380387700,9460,9460,9460,9460,0
|
|
20250113,115200,380387700,9460,9460,9460,9460,0
|
|
20250113,115100,380387700,9460,9460,9460,9460,244
|
|
20250113,115000,378079460,9460,9460,9460,9460,0
|
|
20250113,114900,378079460,9460,9460,9460,9460,0
|
|
20250113,114800,378079460,9460,9460,9460,9460,45
|
|
20250113,114700,377653760,9460,9460,9460,9460,0
|
|
20250113,114600,377653760,9460,9470,9470,9460,99
|
|
20250113,114500,376717210,9480,9480,9480,9480,0
|
|
20250113,114400,376717210,9480,9480,9480,9480,0
|
|
20250113,114300,376717210,9480,9470,9480,9470,23
|
|
20250113,114200,376499390,9470,9470,9470,9470,11
|
|
20250113,114100,376395220,9470,9480,9480,9460,446
|
|
20250113,114000,372174990,9460,9460,9460,9460,70
|
|
20250113,113900,371512790,9470,9460,9470,9460,246
|
|
20250113,113800,369185260,9460,9460,9460,9460,40
|
|
20250113,113700,368806860,9440,9440,9440,9440,0
|
|
20250113,113600,368806860,9440,9440,9440,9440,0
|
|
20250113,113500,368806860,9440,9440,9440,9440,20
|
|
20250113,113400,368618060,9440,9440,9440,9440,0
|
|
20250113,113300,368618060,9440,9440,9440,9440,0
|
|
20250113,113200,368618060,9440,9440,9440,9440,20
|
|
20250113,113100,368429260,9440,9440,9440,9440,1
|
|
20250113,113000,368419820,9440,9440,9440,9440,190
|
|
20250113,112900,366626220,9490,9490,9490,9490,0
|
|
20250113,112800,366626220,9490,9490,9490,9490,3
|
|
20250113,112700,366597750,9490,9490,9490,9490,0
|
|
20250113,112600,366597750,9490,9440,9490,9440,114
|
|
20250113,112500,365521540,9440,9440,9440,9440,0
|
|
20250113,112400,365521540,9440,9440,9440,9440,0
|
|
20250113,112300,365521540,9440,9440,9440,9440,20
|
|
20250113,112200,365332740,9440,9440,9440,9440,0
|
|
20250113,112100,365332740,9440,9450,9450,9440,372
|
|
20250113,112000,361819220,9450,9450,9450,9450,20
|
|
20250113,111900,361630220,9450,9450,9450,9450,103
|
|
20250113,111800,360656870,9480,9480,9480,9480,55
|
|
20250113,111700,360135470,9460,9460,9460,9460,21
|
|
20250113,111600,359936810,9460,9460,9460,9460,29
|
|
20250113,111500,359662470,9480,9480,9480,9480,19
|
|
20250113,111400,359482350,9480,9480,9480,9480,2
|
|
20250113,111300,359463390,9480,9480,9480,9480,0
|
|
20250113,111200,359463390,9480,9480,9480,9480,357
|
|
20250113,111100,356079030,9480,9480,9480,9480,2
|
|
20250113,111000,356060070,9460,9460,9460,9460,2
|
|
20250113,110900,356041150,9460,9460,9460,9460,0
|
|
20250113,110800,356041150,9460,9460,9460,9460,20
|
|
20250113,110700,355851950,9460,9460,9460,9460,0
|
|
20250113,110600,355851950,9460,9460,9460,9460,0
|
|
20250113,110500,355851950,9460,9460,9460,9460,24
|
|
20250113,110400,355624910,9470,9470,9470,9470,20
|
|
20250113,110300,355435510,9470,9450,9470,9450,230
|
|
20250113,110200,353258170,9440,9440,9440,9440,0
|
|
20250113,110100,353258170,9440,9440,9440,9440,64
|
|
20250113,110000,352654010,9430,9430,9430,9430,2
|
|
20250113,105900,352635150,9430,9430,9430,9430,0
|
|
20250113,105800,352635150,9430,9440,9440,9430,23
|
|
20250113,105700,352418230,9430,9430,9430,9430,0
|
|
20250113,105600,352418230,9430,9430,9430,9430,21
|
|
20250113,105500,352220200,9430,9430,9430,9430,30
|
|
20250113,105400,351937300,9440,9440,9440,9440,12
|
|
20250113,105300,351824020,9440,9440,9440,9440,200
|
|
20250113,105200,349936020,9450,9460,9460,9450,22
|
|
20250113,105100,349728110,9450,9440,9450,9440,56
|
|
20250113,105000,349199220,9480,9450,9480,9450,510
|
|
20250113,104900,344378220,9450,9480,9480,9450,39
|
|
20250113,104800,344009580,9470,9470,9470,9470,63
|
|
20250113,104700,343412970,9480,9480,9480,9480,1
|
|
20250113,104600,343403490,9450,9430,9450,9430,754
|
|
20250113,104500,336287000,9440,9460,9460,9440,3719
|
|
20250113,104400,301139800,9460,9460,9460,9460,800
|
|
20250113,104300,293571800,9470,9460,9470,9460,413
|
|
20250113,104200,289663390,9480,9480,9480,9480,0
|
|
20250113,104100,289663390,9480,9470,9480,9460,312
|
|
20250113,104000,286708670,9470,9490,9490,9470,1325
|
|
20250113,103900,274153640,9530,9530,9530,9530,1
|
|
20250113,103800,274144110,9530,9540,9540,9490,1410
|
|
20250113,103700,260749980,9540,9500,9540,9500,1321
|
|
20250113,103600,248186470,9500,9510,9510,9500,26
|
|
20250113,103500,247939460,9510,9520,9520,9510,1204
|
|
20250113,103400,236489390,9520,9530,9530,9520,99
|
|
20250113,103300,235546900,9550,9520,9550,9520,118
|
|
20250113,103200,234423510,9530,9540,9540,9530,433
|
|
20250113,103100,230297010,9520,9530,9530,9520,20
|
|
20250113,103000,230106600,9520,9520,9520,9520,350
|
|
20250113,102900,226774600,9530,9520,9530,9520,37
|
|
20250113,102800,226422160,9520,9520,9520,9520,830
|
|
20250113,102700,218520560,9530,9530,9530,9530,31
|
|
20250113,102600,218225130,9520,9540,9540,9520,1020
|
|
20250113,102500,208504440,9530,9530,9530,9530,0
|
|
20250113,102400,208504440,9530,9530,9530,9530,20
|
|
20250113,102300,208313840,9530,9530,9530,9530,17
|
|
20250113,102200,208151830,9530,9540,9540,9530,516
|
|
20250113,102100,203233950,9530,9530,9530,9530,20
|
|
20250113,102000,203043350,9530,9540,9540,9530,15
|
|
20250113,101900,202900390,9540,9540,9540,9540,1
|
|
20250113,101800,202890850,9530,9530,9530,9530,699
|
|
20250113,101700,196229380,9540,9560,9560,9540,457
|
|
20250113,101600,191869570,9570,9570,9570,9570,1
|
|
20250113,101500,191860000,9540,9540,9540,9540,20
|
|
20250113,101400,191669200,9540,9550,9550,9540,210
|
|
20250113,101300,189665790,9540,9540,9540,9540,0
|
|
20250113,101200,189665790,9540,9540,9540,9540,29
|
|
20250113,101100,189389130,9580,9580,9580,9580,0
|
|
20250113,101000,189389130,9580,9580,9580,9580,0
|
|
20250113,100900,189389130,9580,9580,9580,9580,5
|
|
20250113,100800,189341230,9580,9580,9580,9580,1
|
|
20250113,100700,189331650,9590,9530,9590,9520,2042
|
|
20250113,100600,169831230,9530,9530,9530,9530,202
|
|
20250113,100500,167906170,9540,9540,9540,9540,10
|
|
20250113,100400,167810770,9540,9540,9540,9540,0
|
|
20250113,100300,167810770,9540,9540,9540,9540,384
|
|
20250113,100200,164147410,9540,9540,9570,9540,310
|
|
20250113,100100,161189980,9550,9550,9550,9550,91
|
|
20250113,100000,160320930,9550,9550,9560,9550,338
|
|
20250113,095900,157093020,9550,9550,9550,9550,41
|
|
20250113,095800,156701470,9550,9550,9550,9550,20
|
|
20250113,095700,156510470,9550,9560,9560,9550,43
|
|
20250113,095600,156099810,9570,9570,9570,9570,1
|
|
20250113,095500,156090240,9580,9580,9580,9580,30
|
|
20250113,095400,155802840,9580,9580,9580,9580,7
|
|
20250113,095300,155735780,9550,9550,9550,9550,0
|
|
20250113,095200,155735780,9550,9570,9570,9550,63
|
|
20250113,095100,155133530,9570,9570,9570,9570,0
|
|
20250113,095000,155133530,9570,9570,9570,9570,2
|
|
20250113,094900,155114390,9570,9570,9570,9570,18
|
|
20250113,094800,154942130,9570,9570,9570,9570,31
|
|
20250113,094700,154645460,9550,9550,9550,9550,117
|
|
20250113,094600,153528110,9570,9570,9570,9570,1
|
|
20250113,094500,153518540,9570,9580,9580,9570,34
|
|
20250113,094400,153192960,9570,9540,9570,9540,223
|
|
20250113,094300,151059960,9540,9540,9540,9540,23
|
|
20250113,094200,150840540,9540,9540,9540,9540,0
|
|
20250113,094100,150840540,9540,9540,9590,9510,1311
|
|
20250113,094000,138346140,9540,9580,9580,9540,1488
|
|
20250113,093900,124133710,9590,9590,9590,9590,0
|
|
20250113,093800,124133710,9590,9590,9590,9590,200
|
|
20250113,093700,122215710,9590,9590,9590,9580,500
|
|
20250113,093600,117422710,9590,9590,9590,9590,353
|
|
20250113,093500,114037440,9590,9580,9590,9580,85
|
|
20250113,093400,113222910,9580,9590,9590,9570,556
|
|
20250113,093300,107897800,9580,9580,9580,9580,1
|
|
20250113,093200,107888220,9580,9590,9590,9580,20
|
|
20250113,093100,107696470,9590,9590,9590,9590,3109
|
|
20250113,093000,77881160,9590,9590,9590,9580,228
|
|
20250113,092900,75695910,9590,9590,9590,9590,129
|
|
20250113,092800,74458800,9590,9590,9590,9590,52
|
|
20250113,092700,73960120,9580,9580,9580,9580,444
|
|
20250113,092600,69706600,9590,9590,9590,9590,0
|
|
20250113,092500,69706600,9590,9590,9590,9590,250
|
|
20250113,092400,67309100,9590,9590,9590,9590,2
|
|
20250113,092300,67289920,9590,9610,9610,9590,176
|
|
20250113,092200,65600530,9610,9610,9610,9610,24
|
|
20250113,092100,65369890,9590,9600,9600,9590,574
|
|
20250113,092000,59860230,9600,9590,9600,9590,76
|
|
20250113,091900,59131230,9590,9590,9590,9590,5
|
|
20250113,091800,59083280,9590,9590,9590,9590,50
|
|
20250113,091700,58603780,9570,9570,9570,9570,86
|
|
20250113,091600,57780760,9570,9590,9590,9570,245
|
|
20250113,091500,55435460,9580,9580,9580,9580,73
|
|
20250113,091400,54736120,9600,9610,9610,9600,489
|
|
20250113,091300,50040810,9600,9600,9620,9600,195
|
|
20250113,091200,48168750,9600,9650,9650,9600,542
|
|
20250113,091100,42944700,9650,9650,9650,9650,0
|
|
20250113,091000,42944700,9650,9640,9650,9640,45
|
|
20250113,090900,42510860,9640,9680,9680,9640,484
|
|
20250113,090800,37838360,9680,9680,9680,9680,143
|
|
20250113,090700,36454120,9670,9750,9750,9670,1456
|
|
20250113,090600,22357310,9750,9750,9750,9750,1500
|
|
20250113,090500,7732310,9750,9700,9750,9690,251
|
|
20250113,090400,5297400,9700,9700,9700,9700,0
|
|
20250113,090300,5297400,9700,9730,9730,9690,333
|
|
20250113,090200,2066340,9740,9710,9740,9710,4
|
|
20250113,090100,2027470,9720,9720,9720,9720,17
|
|
20250113,090000,1862230,9730,9750,9750,9730,191
|