636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,193300,358908490,9370,9370,9370,9370,1547
|
|
20250115,193200,358908490,9370,9370,9370,9370,0
|
|
20250115,193100,358908490,9370,9370,9370,9370,0
|
|
20250115,193000,358908490,9370,9370,9370,9370,0
|
|
20250115,192900,358908490,9370,9370,9370,9370,0
|
|
20250115,192800,358908490,9370,9370,9370,9370,0
|
|
20250115,192700,358908490,9370,9370,9370,9370,0
|
|
20250115,192600,358908490,9370,9370,9370,9370,0
|
|
20250115,192500,358908490,9370,9370,9370,9370,0
|
|
20250115,192400,358908490,9370,9370,9370,9370,0
|
|
20250115,192300,358908490,9370,9370,9370,9370,0
|
|
20250115,192200,358908490,9370,9370,9370,9370,0
|
|
20250115,192100,358908490,9370,9370,9370,9370,0
|
|
20250115,192000,358908490,9370,9370,9370,9370,0
|
|
20250115,191900,358908490,9370,9370,9370,9370,0
|
|
20250115,191800,358908490,9370,9370,9370,9370,0
|
|
20250115,191700,358908490,9370,9370,9370,9370,0
|
|
20250115,191600,358908490,9370,9370,9370,9370,0
|
|
20250115,191500,358908490,9370,9370,9370,9370,0
|
|
20250115,191400,358908490,9370,9370,9370,9370,0
|
|
20250115,191300,358908490,9370,9370,9370,9370,0
|
|
20250115,191200,358908490,9370,9370,9370,9370,0
|
|
20250115,191100,358908490,9370,9370,9370,9370,0
|
|
20250115,191000,358908490,9370,9370,9370,9370,0
|
|
20250115,190900,358908490,9370,9370,9370,9370,0
|
|
20250115,190800,358908490,9370,9370,9370,9370,0
|
|
20250115,190700,358908490,9370,9370,9370,9370,0
|
|
20250115,190600,358908490,9370,9370,9370,9370,0
|
|
20250115,190500,358908490,9370,9370,9370,9370,0
|
|
20250115,190400,358908490,9370,9370,9370,9370,0
|
|
20250115,190300,358908490,9370,9370,9370,9370,1547
|
|
20250115,190200,358908490,9370,9370,9370,9370,0
|
|
20250115,190100,358908490,9370,9370,9370,9370,0
|
|
20250115,190000,358908490,9370,9370,9370,9370,0
|
|
20250115,185900,358908490,9370,9370,9370,9370,0
|
|
20250115,185800,358908490,9370,9370,9370,9370,0
|
|
20250115,185700,358908490,9370,9370,9370,9370,0
|
|
20250115,185600,358908490,9370,9370,9370,9370,0
|
|
20250115,185500,358908490,9370,9370,9370,9370,0
|
|
20250115,185400,358908490,9370,9370,9370,9370,0
|
|
20250115,185300,358908490,9370,9370,9370,9370,0
|
|
20250115,185200,358908490,9370,9370,9370,9370,0
|
|
20250115,185100,358908490,9370,9370,9370,9370,0
|
|
20250115,185000,358908490,9370,9370,9370,9370,0
|
|
20250115,184900,358908490,9370,9370,9370,9370,0
|
|
20250115,184800,358908490,9370,9370,9370,9370,0
|
|
20250115,184700,358908490,9370,9370,9370,9370,0
|
|
20250115,184600,358908490,9370,9370,9370,9370,0
|
|
20250115,184500,358908490,9370,9370,9370,9370,0
|
|
20250115,184400,358908490,9370,9370,9370,9370,0
|
|
20250115,184300,358908490,9370,9370,9370,9370,0
|
|
20250115,184200,358908490,9370,9370,9370,9370,0
|
|
20250115,184100,358908490,9370,9370,9370,9370,0
|
|
20250115,184000,358908490,9370,9370,9370,9370,0
|
|
20250115,183900,358908490,9370,9370,9370,9370,0
|
|
20250115,183800,358908490,9370,9370,9370,9370,0
|
|
20250115,183700,358908490,9370,9370,9370,9370,0
|
|
20250115,183600,358908490,9370,9370,9370,9370,0
|
|
20250115,183500,358908490,9370,9370,9370,9370,0
|
|
20250115,183400,358908490,9370,9370,9370,9370,0
|
|
20250115,183300,358908490,9370,9370,9370,9370,1547
|
|
20250115,183200,358908490,9370,9370,9370,9370,0
|
|
20250115,183100,358908490,9370,9370,9370,9370,0
|
|
20250115,183000,358908490,9370,9370,9370,9370,0
|
|
20250115,182900,358908490,9370,9370,9370,9370,0
|
|
20250115,182800,358908490,9370,9370,9370,9370,0
|
|
20250115,182700,358908490,9370,9370,9370,9370,0
|
|
20250115,182600,358908490,9370,9370,9370,9370,0
|
|
20250115,182500,358908490,9370,9370,9370,9370,0
|
|
20250115,182400,358908490,9370,9370,9370,9370,0
|
|
20250115,182300,358908490,9370,9370,9370,9370,0
|
|
20250115,182200,358908490,9370,9370,9370,9370,0
|
|
20250115,182100,358908490,9370,9370,9370,9370,0
|
|
20250115,182000,358908490,9370,9370,9370,9370,0
|
|
20250115,181900,358908490,9370,9370,9370,9370,0
|
|
20250115,181800,358908490,9370,9370,9370,9370,0
|
|
20250115,181700,358908490,9370,9370,9370,9370,0
|
|
20250115,181600,358908490,9370,9370,9370,9370,0
|
|
20250115,181500,358908490,9370,9370,9370,9370,0
|
|
20250115,181400,358908490,9370,9370,9370,9370,0
|
|
20250115,181300,358908490,9370,9370,9370,9370,0
|
|
20250115,181200,358908490,9370,9370,9370,9370,0
|
|
20250115,181100,358908490,9370,9370,9370,9370,0
|
|
20250115,181000,358908490,9370,9370,9370,9370,0
|
|
20250115,180900,358908490,9370,9370,9370,9370,0
|
|
20250115,180800,358908490,9370,9370,9370,9370,0
|
|
20250115,180700,358908490,9370,9370,9370,9370,0
|
|
20250115,180600,358908490,9370,9370,9370,9370,0
|
|
20250115,180500,358908490,9370,9370,9370,9370,0
|
|
20250115,180400,358908490,9370,9370,9370,9370,0
|
|
20250115,180300,358908490,9370,9370,9370,9370,1547
|
|
20250115,180200,358908490,9370,9370,9370,9370,0
|
|
20250115,180100,358908490,9370,9370,9370,9370,0
|
|
20250115,180000,358908490,9370,9370,9370,9370,0
|
|
20250115,175900,358908490,9370,9370,9370,9370,0
|
|
20250115,175800,358908490,9370,9370,9370,9370,0
|
|
20250115,175700,358908490,9370,9370,9370,9370,0
|
|
20250115,175600,358908490,9370,9370,9370,9370,0
|
|
20250115,175500,358908490,9370,9370,9370,9370,0
|
|
20250115,175400,358908490,9370,9370,9370,9370,0
|
|
20250115,175300,358908490,9370,9370,9370,9370,0
|
|
20250115,175200,358908490,9370,9370,9370,9370,0
|
|
20250115,175100,358908490,9370,9370,9370,9370,0
|
|
20250115,175000,358908490,9370,9370,9370,9370,0
|
|
20250115,174900,358908490,9370,9370,9370,9370,0
|
|
20250115,174800,358908490,9370,9370,9370,9370,0
|
|
20250115,174700,358908490,9370,9370,9370,9370,0
|
|
20250115,174600,358908490,9370,9370,9370,9370,0
|
|
20250115,174500,358908490,9370,9370,9370,9370,0
|
|
20250115,174400,358908490,9370,9370,9370,9370,0
|
|
20250115,174300,358908490,9370,9370,9370,9370,0
|
|
20250115,174200,358908490,9370,9370,9370,9370,0
|
|
20250115,174100,358908490,9370,9370,9370,9370,0
|
|
20250115,174000,358908490,9370,9370,9370,9370,0
|
|
20250115,173900,358908490,9370,9370,9370,9370,0
|
|
20250115,173800,358908490,9370,9370,9370,9370,0
|
|
20250115,173700,358908490,9370,9370,9370,9370,0
|
|
20250115,173600,358908490,9370,9370,9370,9370,0
|
|
20250115,173500,358908490,9370,9370,9370,9370,0
|
|
20250115,173400,358908490,9370,9370,9370,9370,0
|
|
20250115,173300,358908490,9370,9370,9370,9370,1547
|
|
20250115,173200,358908490,9370,9370,9370,9370,0
|
|
20250115,173100,358908490,9370,9370,9370,9370,0
|
|
20250115,173000,358908490,9370,9370,9370,9370,0
|
|
20250115,172900,358908490,9370,9370,9370,9370,0
|
|
20250115,172800,358908490,9370,9370,9370,9370,0
|
|
20250115,172700,358908490,9370,9370,9370,9370,0
|
|
20250115,172600,358908490,9370,9370,9370,9370,0
|
|
20250115,172500,358908490,9370,9370,9370,9370,0
|
|
20250115,172400,358908490,9370,9370,9370,9370,0
|
|
20250115,172300,358908490,9370,9370,9370,9370,0
|
|
20250115,172200,358908490,9370,9370,9370,9370,0
|
|
20250115,172100,358908490,9370,9370,9370,9370,0
|
|
20250115,172000,358908490,9370,9370,9370,9370,0
|
|
20250115,171900,358908490,9370,9370,9370,9370,0
|
|
20250115,171800,358908490,9370,9370,9370,9370,0
|
|
20250115,171700,358908490,9370,9370,9370,9370,0
|
|
20250115,171600,358908490,9370,9370,9370,9370,0
|
|
20250115,171500,358908490,9370,9370,9370,9370,0
|
|
20250115,171400,358908490,9370,9370,9370,9370,0
|
|
20250115,171300,358908490,9370,9370,9370,9370,0
|
|
20250115,171200,358908490,9370,9370,9370,9370,0
|
|
20250115,171100,358908490,9370,9370,9370,9370,0
|
|
20250115,171000,358908490,9370,9370,9370,9370,0
|
|
20250115,170900,358908490,9370,9370,9370,9370,0
|
|
20250115,170800,358908490,9370,9370,9370,9370,0
|
|
20250115,170700,358908490,9370,9370,9370,9370,0
|
|
20250115,170600,358908490,9370,9370,9370,9370,0
|
|
20250115,170500,358908490,9370,9370,9370,9370,0
|
|
20250115,170400,358908490,9370,9370,9370,9370,0
|
|
20250115,170300,358908490,9370,9370,9370,9370,1547
|
|
20250115,170200,358908490,9370,9370,9370,9370,0
|
|
20250115,170100,358908490,9370,9370,9370,9370,0
|
|
20250115,170000,358908490,9370,9370,9370,9370,0
|
|
20250115,165900,358908490,9370,9370,9370,9370,0
|
|
20250115,165800,358908490,9370,9370,9370,9370,0
|
|
20250115,165700,358908490,9370,9370,9370,9370,0
|
|
20250115,165600,358908490,9370,9370,9370,9370,0
|
|
20250115,165500,358908490,9370,9370,9370,9370,0
|
|
20250115,165400,358908490,9370,9370,9370,9370,0
|
|
20250115,165300,358908490,9370,9370,9370,9370,0
|
|
20250115,165200,358908490,9370,9370,9370,9370,0
|
|
20250115,165100,358908490,9370,9370,9370,9370,0
|
|
20250115,165000,358908490,9370,9370,9370,9370,0
|
|
20250115,164900,358908490,9370,9370,9370,9370,0
|
|
20250115,164800,358908490,9370,9370,9370,9370,0
|
|
20250115,164700,358908490,9370,9370,9370,9370,0
|
|
20250115,164600,358908490,9370,9370,9370,9370,0
|
|
20250115,164500,358908490,9370,9370,9370,9370,0
|
|
20250115,164400,358908490,9370,9370,9370,9370,0
|
|
20250115,164300,358908490,9370,9370,9370,9370,0
|
|
20250115,164200,358908490,9370,9370,9370,9370,0
|
|
20250115,164100,358908490,9370,9370,9370,9370,0
|
|
20250115,164000,358908490,9370,9370,9370,9370,0
|
|
20250115,163900,358908490,9370,9370,9370,9370,0
|
|
20250115,163800,358908490,9370,9370,9370,9370,0
|
|
20250115,163700,358908490,9370,9370,9370,9370,0
|
|
20250115,163600,358908490,9370,9370,9370,9370,0
|
|
20250115,163500,358908490,9370,9370,9370,9370,0
|
|
20250115,163400,358908490,9370,9370,9370,9370,0
|
|
20250115,163300,358908490,9370,9370,9370,9370,1547
|
|
20250115,163200,358908490,9370,9370,9370,9370,0
|
|
20250115,163100,358908490,9370,9370,9370,9370,0
|
|
20250115,163000,358908490,9370,9370,9370,9370,0
|
|
20250115,162900,358908490,9370,9370,9370,9370,0
|
|
20250115,162800,358908490,9370,9370,9370,9370,0
|
|
20250115,162700,358908490,9370,9370,9370,9370,0
|
|
20250115,162600,358908490,9370,9370,9370,9370,0
|
|
20250115,162500,358908490,9370,9370,9370,9370,0
|
|
20250115,162400,358908490,9370,9370,9370,9370,0
|
|
20250115,162300,358908490,9370,9370,9370,9370,0
|
|
20250115,162200,358908490,9370,9370,9370,9370,0
|
|
20250115,162100,358908490,9370,9370,9370,9370,0
|
|
20250115,162000,358908490,9370,9370,9370,9370,0
|
|
20250115,161900,358908490,9370,9370,9370,9370,0
|
|
20250115,161800,358908490,9370,9370,9370,9370,0
|
|
20250115,161700,358908490,9370,9370,9370,9370,0
|
|
20250115,161600,358908490,9370,9370,9370,9370,0
|
|
20250115,161500,358908490,9370,9370,9370,9370,0
|
|
20250115,161400,358908490,9370,9370,9370,9370,0
|
|
20250115,161300,358908490,9370,9370,9370,9370,0
|
|
20250115,161200,358908490,9370,9370,9370,9370,0
|
|
20250115,161100,358908490,9370,9370,9370,9370,0
|
|
20250115,161000,358908490,9370,9370,9370,9370,0
|
|
20250115,160900,358908490,9370,9370,9370,9370,0
|
|
20250115,160800,358908490,9370,9370,9370,9370,0
|
|
20250115,160700,358908490,9370,9370,9370,9370,0
|
|
20250115,160600,358908490,9370,9370,9370,9370,0
|
|
20250115,160500,358908490,9370,9370,9370,9370,0
|
|
20250115,160400,358908490,9370,9370,9370,9370,0
|
|
20250115,160300,358908490,9370,9370,9370,9370,1547
|
|
20250115,160200,358908490,9370,9370,9370,9370,0
|
|
20250115,160100,358908490,9370,9370,9370,9370,0
|
|
20250115,160000,358908490,9370,9370,9370,9370,0
|
|
20250115,155900,358908490,9370,9370,9370,9370,0
|
|
20250115,155800,358908490,9370,9370,9370,9370,0
|
|
20250115,155700,358908490,9370,9370,9370,9370,0
|
|
20250115,155600,358908490,9370,9370,9370,9370,0
|
|
20250115,155500,358908490,9370,9370,9370,9370,0
|
|
20250115,155400,358908490,9370,9370,9370,9370,0
|
|
20250115,155300,358908490,9370,9370,9370,9370,0
|
|
20250115,155200,358908490,9370,9370,9370,9370,0
|
|
20250115,155100,358908490,9370,9370,9370,9370,0
|
|
20250115,155000,358908490,9370,9370,9370,9370,0
|
|
20250115,154900,358908490,9370,9370,9370,9370,0
|
|
20250115,154800,358908490,9370,9370,9370,9370,0
|
|
20250115,154700,358908490,9370,9370,9370,9370,0
|
|
20250115,154600,358908490,9370,9370,9370,9370,0
|
|
20250115,154500,358908490,9370,9370,9370,9370,0
|
|
20250115,154400,358908490,9370,9370,9370,9370,0
|
|
20250115,154300,358908490,9370,9370,9370,9370,0
|
|
20250115,154200,358908490,9370,9370,9370,9370,0
|
|
20250115,154100,358908490,9370,9370,9370,9370,0
|
|
20250115,154000,358908490,9370,9370,9370,9370,0
|
|
20250115,153900,358908490,9370,9370,9370,9370,0
|
|
20250115,153800,358908490,9370,9370,9370,9370,0
|
|
20250115,153700,358908490,9370,9370,9370,9370,0
|
|
20250115,153600,358908490,9370,9370,9370,9370,0
|
|
20250115,153500,358908490,9370,9370,9370,9370,0
|
|
20250115,153400,358908490,9370,9370,9370,9370,0
|
|
20250115,153300,358908490,9370,9370,9370,9370,1547
|
|
20250115,153200,358908490,9370,9370,9370,9370,0
|
|
20250115,153100,358908490,9370,9370,9370,9370,0
|
|
20250115,153000,358908490,9370,9370,9370,9370,1547
|
|
20250115,152900,344413100,9340,9340,9340,9340,0
|
|
20250115,152800,344413100,9340,9340,9340,9340,0
|
|
20250115,152700,344413100,9340,9340,9340,9340,0
|
|
20250115,152600,344413100,9340,9340,9340,9340,0
|
|
20250115,152500,344413100,9340,9340,9340,9340,0
|
|
20250115,152400,344413100,9340,9340,9340,9340,0
|
|
20250115,152300,344413100,9340,9340,9340,9340,0
|
|
20250115,152200,344413100,9340,9340,9340,9340,0
|
|
20250115,152100,344413100,9340,9340,9340,9340,0
|
|
20250115,152000,344413100,9340,9340,9340,9340,0
|
|
20250115,151900,344413100,9340,9340,9340,9340,19
|
|
20250115,151800,344235640,9340,9340,9340,9340,5
|
|
20250115,151700,344188940,9340,9340,9340,9340,6
|
|
20250115,151600,344132900,9370,9370,9370,9370,5
|
|
20250115,151500,344086050,9330,9330,9330,9330,1
|
|
20250115,151400,344076720,9330,9370,9370,9330,12
|
|
20250115,151300,343964360,9370,9340,9370,9330,39
|
|
20250115,151200,343599890,9370,9370,9370,9370,0
|
|
20250115,151100,343599890,9370,9370,9370,9370,0
|
|
20250115,151000,343599890,9370,9370,9370,9370,0
|
|
20250115,150900,343599890,9370,9370,9370,9370,0
|
|
20250115,150800,343599890,9370,9370,9390,9370,21
|
|
20250115,150700,343402960,9350,9350,9350,9350,0
|
|
20250115,150600,343402960,9350,9320,9360,9320,7
|
|
20250115,150500,343337650,9390,9330,9390,9330,128
|
|
20250115,150400,342142180,9330,9330,9330,9330,2
|
|
20250115,150300,342123520,9340,9320,9340,9310,89
|
|
20250115,150200,341294850,9330,9320,9330,9320,75
|
|
20250115,150100,340595340,9300,9300,9300,9300,0
|
|
20250115,150000,340595340,9300,9300,9300,9300,0
|
|
20250115,145900,340595340,9300,9300,9300,9300,21
|
|
20250115,145800,340400040,9300,9330,9330,9300,65
|
|
20250115,145700,339795230,9310,9310,9310,9310,26
|
|
20250115,145600,339553170,9310,9310,9310,9310,0
|
|
20250115,145500,339553170,9310,9310,9310,9310,0
|
|
20250115,145400,339553170,9310,9310,9310,9310,0
|
|
20250115,145300,339553170,9310,9310,9310,9310,0
|
|
20250115,145200,339553170,9310,9300,9310,9300,100
|
|
20250115,145100,338622270,9310,9280,9310,9270,32
|
|
20250115,145000,338325160,9280,9280,9280,9280,1167
|
|
20250115,144900,327495400,9280,9310,9310,9280,836
|
|
20250115,144800,319723880,9310,9310,9310,9310,1
|
|
20250115,144700,319714570,9320,9310,9320,9300,118
|
|
20250115,144600,318617140,9300,9300,9300,9300,0
|
|
20250115,144500,318617140,9300,9300,9310,9300,1141
|
|
20250115,144400,308005790,9300,9320,9320,9300,1214
|
|
20250115,144300,296705730,9310,9350,9350,9310,1028
|
|
20250115,144200,287119300,9350,9350,9350,9350,0
|
|
20250115,144100,287119300,9350,9350,9350,9350,0
|
|
20250115,144000,287119300,9350,9350,9350,9350,258
|
|
20250115,143900,284707000,9360,9360,9360,9360,19
|
|
20250115,143800,284529160,9350,9350,9350,9350,260
|
|
20250115,143700,282098160,9350,9370,9380,9350,933
|
|
20250115,143600,273374160,9360,9370,9370,9360,688
|
|
20250115,143500,266934380,9390,9390,9390,9390,2
|
|
20250115,143400,266915600,9370,9370,9370,9370,22
|
|
20250115,143300,266709460,9390,9370,9390,9370,10
|
|
20250115,143200,266615700,9370,9360,9370,9360,658
|
|
20250115,143100,260453740,9360,9360,9360,9360,0
|
|
20250115,143000,260453740,9360,9370,9370,9360,1552
|
|
20250115,142900,245913800,9370,9370,9370,9370,0
|
|
20250115,142800,245913800,9370,9370,9370,9370,24
|
|
20250115,142700,245688920,9360,9370,9370,9360,1725
|
|
20250115,142600,229527930,9370,9370,9370,9370,13
|
|
20250115,142500,229406120,9380,9380,9380,9380,702
|
|
20250115,142400,222821360,9380,9380,9380,9380,104
|
|
20250115,142300,221845840,9380,9380,9380,9380,0
|
|
20250115,142200,221845840,9380,9380,9380,9380,66
|
|
20250115,142100,221226760,9380,9380,9380,9380,0
|
|
20250115,142000,221226760,9380,9380,9380,9380,0
|
|
20250115,141900,221226760,9380,9380,9380,9380,100
|
|
20250115,141800,220288760,9380,9380,9380,9380,72
|
|
20250115,141700,219613400,9380,9380,9380,9380,300
|
|
20250115,141600,216799400,9390,9390,9390,9390,0
|
|
20250115,141500,216799400,9390,9390,9390,9390,0
|
|
20250115,141400,216799400,9390,9390,9390,9390,10
|
|
20250115,141300,216705500,9380,9390,9390,9380,98
|
|
20250115,141200,215786060,9400,9400,9400,9400,0
|
|
20250115,141100,215786060,9400,9400,9400,9400,0
|
|
20250115,141000,215786060,9400,9380,9400,9380,390
|
|
20250115,140900,212122060,9380,9380,9380,9380,0
|
|
20250115,140800,212122060,9380,9380,9380,9380,20
|
|
20250115,140700,211934460,9380,9380,9380,9380,0
|
|
20250115,140600,211934460,9380,9380,9380,9380,0
|
|
20250115,140500,211934460,9380,9380,9380,9380,26
|
|
20250115,140400,211690580,9380,9380,9380,9380,77
|
|
20250115,140300,210968320,9380,9390,9390,9380,1711
|
|
20250115,140200,194904770,9390,9390,9390,9390,0
|
|
20250115,140100,194904770,9390,9390,9390,9390,0
|
|
20250115,140000,194904770,9390,9390,9390,9390,12
|
|
20250115,135900,194792090,9390,9390,9390,9390,0
|
|
20250115,135800,194792090,9390,9390,9390,9390,61
|
|
20250115,135700,194219300,9390,9390,9390,9390,0
|
|
20250115,135600,194219300,9390,9390,9390,9390,0
|
|
20250115,135500,194219300,9390,9390,9390,9390,0
|
|
20250115,135400,194219300,9390,9390,9390,9390,0
|
|
20250115,135300,194219300,9390,9390,9390,9390,0
|
|
20250115,135200,194219300,9390,9390,9390,9390,115
|
|
20250115,135100,193139450,9400,9400,9400,9400,80
|
|
20250115,135000,192387450,9400,9400,9400,9400,10
|
|
20250115,134900,192293450,9390,9400,9400,9390,1509
|
|
20250115,134800,178109100,9400,9400,9400,9400,0
|
|
20250115,134700,178109100,9400,9410,9410,9400,100
|
|
20250115,134600,177169090,9420,9420,9420,9420,0
|
|
20250115,134500,177169090,9420,9420,9420,9420,1
|
|
20250115,134400,177159670,9400,9400,9400,9400,0
|
|
20250115,134300,177159670,9400,9410,9410,9400,20
|
|
20250115,134200,176971660,9430,9430,9430,9430,0
|
|
20250115,134100,176971660,9430,9430,9430,9430,0
|
|
20250115,134000,176971660,9430,9430,9430,9430,53
|
|
20250115,133900,176471870,9420,9430,9430,9420,2
|
|
20250115,133800,176453020,9430,9430,9430,9430,1
|
|
20250115,133700,176443590,9420,9420,9420,9420,1
|
|
20250115,133600,176434170,9400,9400,9400,9400,0
|
|
20250115,133500,176434170,9400,9410,9410,9400,60
|
|
20250115,133400,175870150,9410,9410,9410,9410,5
|
|
20250115,133300,175823100,9430,9430,9430,9430,1
|
|
20250115,133200,175813670,9410,9410,9410,9410,0
|
|
20250115,133100,175813670,9410,9400,9410,9400,74
|
|
20250115,133000,175117570,9420,9420,9420,9420,0
|
|
20250115,132900,175117570,9420,9420,9420,9420,1
|
|
20250115,132800,175108150,9400,9400,9400,9400,9
|
|
20250115,132700,175023550,9400,9400,9400,9400,0
|
|
20250115,132600,175023550,9400,9400,9400,9400,40
|
|
20250115,132500,174647550,9400,9400,9400,9400,0
|
|
20250115,132400,174647550,9400,9400,9400,9400,1
|
|
20250115,132300,174638150,9400,9400,9400,9400,0
|
|
20250115,132200,174638150,9400,9400,9400,9400,0
|
|
20250115,132100,174638150,9400,9400,9400,9400,0
|
|
20250115,132000,174638150,9400,9420,9420,9400,11
|
|
20250115,131900,174534590,9430,9430,9430,9430,11
|
|
20250115,131800,174430860,9420,9420,9420,9420,0
|
|
20250115,131700,174430860,9420,9420,9420,9420,0
|
|
20250115,131600,174430860,9420,9420,9420,9420,0
|
|
20250115,131500,174430860,9420,9420,9420,9420,0
|
|
20250115,131400,174430860,9420,9420,9420,9420,0
|
|
20250115,131300,174430860,9420,9420,9420,9420,0
|
|
20250115,131200,174430860,9420,9420,9420,9420,0
|
|
20250115,131100,174430860,9420,9420,9420,9420,150
|
|
20250115,131000,173017860,9410,9410,9410,9410,0
|
|
20250115,130900,173017860,9410,9410,9410,9410,0
|
|
20250115,130800,173017860,9410,9410,9410,9410,0
|
|
20250115,130700,173017860,9410,9410,9410,9410,0
|
|
20250115,130600,173017860,9410,9410,9410,9410,1
|
|
20250115,130500,173008450,9400,9400,9400,9400,0
|
|
20250115,130400,173008450,9400,9400,9400,9400,0
|
|
20250115,130300,173008450,9400,9400,9400,9400,0
|
|
20250115,130200,173008450,9400,9400,9400,9400,0
|
|
20250115,130100,173008450,9400,9410,9410,9400,200
|
|
20250115,130000,171127450,9410,9410,9410,9410,0
|
|
20250115,125900,171127450,9410,9410,9410,9410,1
|
|
20250115,125800,171118040,9400,9400,9400,9400,0
|
|
20250115,125700,171118040,9400,9400,9400,9400,0
|
|
20250115,125600,171118040,9400,9400,9400,9400,0
|
|
20250115,125500,171118040,9400,9400,9400,9400,0
|
|
20250115,125400,171118040,9400,9400,9400,9400,0
|
|
20250115,125300,171118040,9400,9400,9400,9400,0
|
|
20250115,125200,171118040,9400,9400,9400,9400,0
|
|
20250115,125100,171118040,9400,9400,9400,9400,0
|
|
20250115,125000,171118040,9400,9400,9400,9400,0
|
|
20250115,124900,171118040,9400,9400,9400,9400,0
|
|
20250115,124800,171118040,9400,9400,9400,9400,0
|
|
20250115,124700,171118040,9400,9400,9400,9400,0
|
|
20250115,124600,171118040,9400,9400,9400,9400,0
|
|
20250115,124500,171118040,9400,9400,9400,9400,0
|
|
20250115,124400,171118040,9400,9400,9400,9400,0
|
|
20250115,124300,171118040,9400,9400,9400,9400,0
|
|
20250115,124200,171118040,9400,9400,9400,9400,0
|
|
20250115,124100,171118040,9400,9400,9400,9400,0
|
|
20250115,124000,171118040,9400,9400,9400,9400,0
|
|
20250115,123900,171118040,9400,9400,9400,9400,5
|
|
20250115,123800,171071040,9400,9400,9400,9400,0
|
|
20250115,123700,171071040,9400,9400,9400,9400,0
|
|
20250115,123600,171071040,9400,9400,9400,9400,41
|
|
20250115,123500,170685640,9400,9400,9400,9400,0
|
|
20250115,123400,170685640,9400,9400,9400,9400,0
|
|
20250115,123300,170685640,9400,9410,9410,9400,20
|
|
20250115,123200,170497630,9400,9400,9400,9400,0
|
|
20250115,123100,170497630,9400,9400,9400,9400,0
|
|
20250115,123000,170497630,9400,9400,9400,9400,40
|
|
20250115,122900,170121630,9420,9420,9420,9420,0
|
|
20250115,122800,170121630,9420,9420,9420,9420,32
|
|
20250115,122700,169820190,9420,9420,9420,9420,0
|
|
20250115,122600,169820190,9420,9420,9420,9420,0
|
|
20250115,122500,169820190,9420,9420,9420,9420,0
|
|
20250115,122400,169820190,9420,9420,9420,9420,40
|
|
20250115,122300,169443390,9430,9430,9430,9430,50
|
|
20250115,122200,168971890,9430,9420,9430,9410,47
|
|
20250115,122100,168529300,9420,9420,9420,9420,0
|
|
20250115,122000,168529300,9420,9420,9420,9420,27
|
|
20250115,121900,168274960,9400,9400,9400,9400,0
|
|
20250115,121800,168274960,9400,9400,9400,9400,0
|
|
20250115,121700,168274960,9400,9400,9400,9400,0
|
|
20250115,121600,168274960,9400,9400,9400,9400,0
|
|
20250115,121500,168274960,9400,9400,9400,9400,0
|
|
20250115,121400,168274960,9400,9400,9400,9400,0
|
|
20250115,121300,168274960,9400,9400,9400,9400,69
|
|
20250115,121200,167626360,9400,9400,9400,9400,0
|
|
20250115,121100,167626360,9400,9400,9400,9400,0
|
|
20250115,121000,167626360,9400,9400,9400,9400,25
|
|
20250115,120900,167391360,9410,9410,9410,9410,0
|
|
20250115,120800,167391360,9410,9410,9410,9410,0
|
|
20250115,120700,167391360,9410,9410,9410,9410,0
|
|
20250115,120600,167391360,9410,9410,9410,9410,0
|
|
20250115,120500,167391360,9410,9410,9410,9410,0
|
|
20250115,120400,167391360,9410,9410,9410,9410,63
|
|
20250115,120300,166798530,9410,9410,9410,9410,0
|
|
20250115,120200,166798530,9410,9410,9410,9410,0
|
|
20250115,120100,166798530,9410,9410,9410,9410,0
|
|
20250115,120000,166798530,9410,9410,9410,9410,0
|
|
20250115,115900,166798530,9410,9410,9410,9410,0
|
|
20250115,115800,166798530,9410,9410,9410,9410,0
|
|
20250115,115700,166798530,9410,9410,9410,9410,0
|
|
20250115,115600,166798530,9410,9410,9410,9410,0
|
|
20250115,115500,166798530,9410,9410,9410,9410,28
|
|
20250115,115400,166535050,9410,9410,9410,9410,0
|
|
20250115,115300,166535050,9410,9410,9410,9410,0
|
|
20250115,115200,166535050,9410,9410,9410,9410,0
|
|
20250115,115100,166535050,9410,9410,9410,9410,0
|
|
20250115,115000,166535050,9410,9400,9410,9400,80
|
|
20250115,114900,165782300,9400,9400,9400,9400,0
|
|
20250115,114800,165782300,9400,9400,9400,9400,0
|
|
20250115,114700,165782300,9400,9400,9400,9400,57
|
|
20250115,114600,165246500,9410,9410,9410,9410,0
|
|
20250115,114500,165246500,9410,9410,9410,9410,0
|
|
20250115,114400,165246500,9410,9410,9410,9410,0
|
|
20250115,114300,165246500,9410,9410,9410,9410,0
|
|
20250115,114200,165246500,9410,9410,9410,9410,0
|
|
20250115,114100,165246500,9410,9420,9420,9410,3
|
|
20250115,114000,165218260,9390,9390,9390,9390,739
|
|
20250115,113900,158279050,9390,9390,9390,9390,0
|
|
20250115,113800,158279050,9390,9420,9420,9390,73
|
|
20250115,113700,157593550,9410,9410,9410,9410,0
|
|
20250115,113600,157593550,9410,9410,9410,9410,2
|
|
20250115,113500,157574730,9430,9390,9430,9390,28
|
|
20250115,113400,157311770,9430,9430,9430,9430,0
|
|
20250115,113300,157311770,9430,9430,9430,9430,0
|
|
20250115,113200,157311770,9430,9430,9430,9430,0
|
|
20250115,113100,157311770,9430,9430,9430,9430,0
|
|
20250115,113000,157311770,9430,9430,9430,9430,1
|
|
20250115,112900,157302340,9390,9390,9390,9390,0
|
|
20250115,112800,157302340,9390,9410,9410,9390,248
|
|
20250115,112700,154973080,9410,9410,9410,9410,0
|
|
20250115,112600,154973080,9410,9410,9410,9410,0
|
|
20250115,112500,154973080,9410,9410,9410,9410,0
|
|
20250115,112400,154973080,9410,9410,9410,9410,0
|
|
20250115,112300,154973080,9410,9400,9410,9400,201
|
|
20250115,112200,153083670,9400,9400,9400,9400,26
|
|
20250115,112100,152839270,9400,9400,9400,9400,80
|
|
20250115,112000,152087270,9400,9410,9410,9400,188
|
|
20250115,111900,150320000,9410,9410,9410,9410,31
|
|
20250115,111800,150028290,9410,9410,9410,9410,81
|
|
20250115,111700,149266080,9410,9410,9410,9410,5
|
|
20250115,111600,149219030,9410,9410,9410,9410,36
|
|
20250115,111500,148880270,9410,9410,9410,9410,0
|
|
20250115,111400,148880270,9410,9410,9410,9410,0
|
|
20250115,111300,148880270,9410,9410,9410,9410,2
|
|
20250115,111200,148861450,9410,9410,9410,9410,0
|
|
20250115,111100,148861450,9410,9410,9410,9410,21
|
|
20250115,111000,148663840,9400,9400,9400,9400,82
|
|
20250115,110900,147893040,9410,9410,9410,9410,40
|
|
20250115,110800,147516640,9440,9440,9440,9440,0
|
|
20250115,110700,147516640,9440,9440,9440,9440,1
|
|
20250115,110600,147507200,9440,9450,9450,9440,12
|
|
20250115,110500,147393910,9400,9400,9400,9400,0
|
|
20250115,110400,147393910,9400,9400,9400,9400,0
|
|
20250115,110300,147393910,9400,9400,9400,9400,101
|
|
20250115,110200,146444510,9400,9420,9420,9400,2519
|
|
20250115,110100,122753160,9420,9450,9450,9420,15
|
|
20250115,110000,122611800,9410,9410,9410,9410,0
|
|
20250115,105900,122611800,9410,9410,9410,9410,33
|
|
20250115,105800,122301270,9410,9410,9410,9410,0
|
|
20250115,105700,122301270,9410,9410,9410,9410,27
|
|
20250115,105600,122047200,9410,9420,9420,9410,428
|
|
20250115,105500,118017440,9420,9420,9420,9420,0
|
|
20250115,105400,118017440,9420,9420,9420,9420,0
|
|
20250115,105300,118017440,9420,9420,9420,9420,331
|
|
20250115,105200,114899420,9420,9420,9420,9420,0
|
|
20250115,105100,114899420,9420,9420,9420,9420,0
|
|
20250115,105000,114899420,9420,9420,9420,9420,9
|
|
20250115,104900,114814640,9410,9410,9410,9410,0
|
|
20250115,104800,114814640,9410,9410,9410,9410,0
|
|
20250115,104700,114814640,9410,9410,9410,9410,0
|
|
20250115,104600,114814640,9410,9410,9410,9410,0
|
|
20250115,104500,114814640,9410,9410,9410,9410,24
|
|
20250115,104400,114588800,9460,9460,9460,9460,0
|
|
20250115,104300,114588800,9460,9460,9460,9460,12
|
|
20250115,104200,114475280,9420,9460,9460,9420,93
|
|
20250115,104100,113598380,9410,9410,9410,9410,0
|
|
20250115,104000,113598380,9410,9410,9410,9410,0
|
|
20250115,103900,113598380,9410,9410,9410,9410,152
|
|
20250115,103800,112168060,9410,9410,9410,9410,0
|
|
20250115,103700,112168060,9410,9410,9410,9410,0
|
|
20250115,103600,112168060,9410,9410,9410,9410,0
|
|
20250115,103500,112168060,9410,9410,9410,9410,0
|
|
20250115,103400,112168060,9410,9410,9410,9410,90
|
|
20250115,103300,111321160,9400,9400,9400,9400,10
|
|
20250115,103200,111227160,9460,9460,9460,9460,0
|
|
20250115,103100,111227160,9460,9460,9460,9460,0
|
|
20250115,103000,111227160,9460,9460,9460,9460,0
|
|
20250115,102900,111227160,9460,9410,9460,9400,2247
|
|
20250115,102800,90084370,9410,9410,9410,9410,21
|
|
20250115,102700,89886760,9410,9410,9410,9410,0
|
|
20250115,102600,89886760,9410,9410,9410,9410,0
|
|
20250115,102500,89886760,9410,9410,9410,9410,0
|
|
20250115,102400,89886760,9410,9410,9410,9410,0
|
|
20250115,102300,89886760,9410,9410,9410,9410,161
|
|
20250115,102200,88371750,9410,9410,9410,9410,0
|
|
20250115,102100,88371750,9410,9410,9410,9410,0
|
|
20250115,102000,88371750,9410,9410,9410,9410,25
|
|
20250115,101900,88136500,9410,9420,9420,9410,400
|
|
20250115,101800,84371980,9460,9460,9460,9460,1
|
|
20250115,101700,84362520,9420,9430,9430,9420,109
|
|
20250115,101600,83335730,9460,9460,9460,9460,0
|
|
20250115,101500,83335730,9460,9460,9460,9460,0
|
|
20250115,101400,83335730,9460,9460,9460,9460,1
|
|
20250115,101300,83326270,9430,9440,9440,9430,409
|
|
20250115,101200,79466440,9460,9450,9460,9440,65
|
|
20250115,101100,78852430,9460,9470,9470,9460,4
|
|
20250115,101000,78814570,9460,9460,9460,9460,0
|
|
20250115,100900,78814570,9460,9460,9460,9450,347
|
|
20250115,100800,75534820,9460,9460,9460,9460,0
|
|
20250115,100700,75534820,9460,9460,9460,9460,0
|
|
20250115,100600,75534820,9460,9460,9460,9460,0
|
|
20250115,100500,75534820,9460,9460,9460,9460,523
|
|
20250115,100400,70587240,9470,9470,9470,9470,0
|
|
20250115,100300,70587240,9470,9470,9470,9470,0
|
|
20250115,100200,70587240,9470,9470,9470,9470,0
|
|
20250115,100100,70587240,9470,9470,9470,9470,0
|
|
20250115,100000,70587240,9470,9470,9470,9470,0
|
|
20250115,095900,70587240,9470,9470,9470,9470,0
|
|
20250115,095800,70587240,9470,9470,9470,9470,1
|
|
20250115,095700,70577770,9490,9470,9490,9460,217
|
|
20250115,095600,68523380,9480,9500,9500,9480,53
|
|
20250115,095500,68020420,9500,9500,9500,9500,0
|
|
20250115,095400,68020420,9500,9500,9500,9500,1
|
|
20250115,095300,68010920,9500,9500,9500,9500,53
|
|
20250115,095200,67507420,9500,9500,9500,9500,0
|
|
20250115,095100,67507420,9500,9500,9500,9500,105
|
|
20250115,095000,66509920,9500,9500,9500,9500,200
|
|
20250115,094900,64609920,9500,9500,9500,9500,0
|
|
20250115,094800,64609920,9500,9500,9500,9500,0
|
|
20250115,094700,64609920,9500,9500,9500,9500,24
|
|
20250115,094600,64381920,9500,9500,9500,9500,1
|
|
20250115,094500,64372420,9500,9500,9500,9500,203
|
|
20250115,094400,62443920,9500,9470,9500,9470,19
|
|
20250115,094300,62263900,9480,9490,9490,9480,3
|
|
20250115,094200,62235450,9470,9470,9470,9470,0
|
|
20250115,094100,62235450,9470,9500,9500,9470,216
|
|
20250115,094000,60185220,9470,9470,9470,9470,0
|
|
20250115,093900,60185220,9470,9470,9470,9470,167
|
|
20250115,093800,58603730,9450,9450,9450,9450,0
|
|
20250115,093700,58603730,9450,9450,9450,9450,0
|
|
20250115,093600,58603730,9450,9450,9450,9450,0
|
|
20250115,093500,58603730,9450,9480,9500,9450,556
|
|
20250115,093400,53325940,9440,9440,9440,9440,0
|
|
20250115,093300,53325940,9440,9440,9440,9440,0
|
|
20250115,093200,53325940,9440,9440,9440,9440,0
|
|
20250115,093100,53325940,9440,9450,9450,9440,772
|
|
20250115,093000,46031650,9450,9460,9460,9450,50
|
|
20250115,092900,45559100,9480,9480,9480,9480,0
|
|
20250115,092800,45559100,9480,9510,9510,9470,166
|
|
20250115,092700,43984980,9480,9510,9510,9480,11
|
|
20250115,092600,43880520,9510,9510,9510,9510,20
|
|
20250115,092500,43690320,9510,9510,9510,9510,1
|
|
20250115,092400,43680810,9450,9450,9450,9450,0
|
|
20250115,092300,43680810,9450,9460,9460,9450,217
|
|
20250115,092200,41628550,9470,9470,9470,9470,12
|
|
20250115,092100,41514910,9520,9520,9520,9520,0
|
|
20250115,092000,41514910,9520,9520,9520,9520,0
|
|
20250115,091900,41514910,9520,9520,9520,9520,1
|
|
20250115,091800,41505390,9460,9460,9460,9460,0
|
|
20250115,091700,41505390,9460,9490,9490,9460,487
|
|
20250115,091600,36897180,9500,9560,9560,9500,21
|
|
20250115,091500,36696920,9570,9560,9570,9560,192
|
|
20250115,091400,34859880,9580,9580,9580,9580,0
|
|
20250115,091300,34859880,9580,9540,9580,9540,514
|
|
20250115,091200,29944360,9460,9460,9460,9460,0
|
|
20250115,091100,29944360,9460,9460,9460,9460,0
|
|
20250115,091000,29944360,9460,9550,9550,9460,346
|
|
20250115,090900,26648090,9550,9460,9550,9450,137
|
|
20250115,090800,25352980,9550,9500,9550,9410,1431
|
|
20250115,090700,11734740,9430,9500,9510,9400,289
|
|
20250115,090600,9002510,9500,9500,9500,9500,0
|
|
20250115,090500,9002510,9500,9470,9500,9470,82
|
|
20250115,090400,8225040,9440,9440,9440,9440,1
|
|
20250115,090300,8215600,9400,9400,9400,9400,0
|
|
20250115,090200,8215600,9400,9400,9400,9400,0
|
|
20250115,090100,8215600,9400,9400,9400,9400,0
|
|
20250115,090000,8215600,9400,9400,9400,9400,874
|