694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,203100,210479990,5180,5180,5180,5180,563
|
|
20250108,203000,210479990,5180,5180,5180,5180,0
|
|
20250108,202900,210479990,5180,5180,5180,5180,0
|
|
20250108,202800,210479990,5180,5180,5180,5180,0
|
|
20250108,202700,210479990,5180,5180,5180,5180,0
|
|
20250108,202600,210479990,5180,5180,5180,5180,0
|
|
20250108,202500,210479990,5180,5180,5180,5180,0
|
|
20250108,202400,210479990,5180,5180,5180,5180,0
|
|
20250108,202300,210479990,5180,5180,5180,5180,0
|
|
20250108,202200,210479990,5180,5180,5180,5180,0
|
|
20250108,202100,210479990,5180,5180,5180,5180,0
|
|
20250108,202000,210479990,5180,5180,5180,5180,0
|
|
20250108,201900,210479990,5180,5180,5180,5180,0
|
|
20250108,201800,210479990,5180,5180,5180,5180,0
|
|
20250108,201700,210479990,5180,5180,5180,5180,0
|
|
20250108,201600,210479990,5180,5180,5180,5180,0
|
|
20250108,201500,210479990,5180,5180,5180,5180,0
|
|
20250108,201400,210479990,5180,5180,5180,5180,0
|
|
20250108,201300,210479990,5180,5180,5180,5180,0
|
|
20250108,201200,210479990,5180,5180,5180,5180,0
|
|
20250108,201100,210479990,5180,5180,5180,5180,0
|
|
20250108,201000,210479990,5180,5180,5180,5180,0
|
|
20250108,200900,210479990,5180,5180,5180,5180,0
|
|
20250108,200800,210479990,5180,5180,5180,5180,0
|
|
20250108,200700,210479990,5180,5180,5180,5180,0
|
|
20250108,200600,210479990,5180,5180,5180,5180,0
|
|
20250108,200500,210479990,5180,5180,5180,5180,0
|
|
20250108,200400,210479990,5180,5180,5180,5180,0
|
|
20250108,200300,210479990,5180,5180,5180,5180,0
|
|
20250108,200200,210479990,5180,5180,5180,5180,0
|
|
20250108,200100,210479990,5180,5180,5180,5180,563
|
|
20250108,200000,210479990,5180,5180,5180,5180,0
|
|
20250108,195900,210479990,5180,5180,5180,5180,0
|
|
20250108,195800,210479990,5180,5180,5180,5180,0
|
|
20250108,195700,210479990,5180,5180,5180,5180,0
|
|
20250108,195600,210479990,5180,5180,5180,5180,0
|
|
20250108,195500,210479990,5180,5180,5180,5180,0
|
|
20250108,195400,210479990,5180,5180,5180,5180,0
|
|
20250108,195300,210479990,5180,5180,5180,5180,0
|
|
20250108,195200,210479990,5180,5180,5180,5180,0
|
|
20250108,195100,210479990,5180,5180,5180,5180,0
|
|
20250108,195000,210479990,5180,5180,5180,5180,0
|
|
20250108,194900,210479990,5180,5180,5180,5180,0
|
|
20250108,194800,210479990,5180,5180,5180,5180,0
|
|
20250108,194700,210479990,5180,5180,5180,5180,0
|
|
20250108,194600,210479990,5180,5180,5180,5180,0
|
|
20250108,194500,210479990,5180,5180,5180,5180,0
|
|
20250108,194400,210479990,5180,5180,5180,5180,0
|
|
20250108,194300,210479990,5180,5180,5180,5180,0
|
|
20250108,194200,210479990,5180,5180,5180,5180,0
|
|
20250108,194100,210479990,5180,5180,5180,5180,0
|
|
20250108,194000,210479990,5180,5180,5180,5180,0
|
|
20250108,193900,210479990,5180,5180,5180,5180,0
|
|
20250108,193800,210479990,5180,5180,5180,5180,0
|
|
20250108,193700,210479990,5180,5180,5180,5180,0
|
|
20250108,193600,210479990,5180,5180,5180,5180,0
|
|
20250108,193500,210479990,5180,5180,5180,5180,0
|
|
20250108,193400,210479990,5180,5180,5180,5180,0
|
|
20250108,193300,210479990,5180,5180,5180,5180,0
|
|
20250108,193200,210479990,5180,5180,5180,5180,0
|
|
20250108,193100,210479990,5180,5180,5180,5180,563
|
|
20250108,193000,210479990,5180,5180,5180,5180,0
|
|
20250108,192900,210479990,5180,5180,5180,5180,0
|
|
20250108,192800,210479990,5180,5180,5180,5180,0
|
|
20250108,192700,210479990,5180,5180,5180,5180,0
|
|
20250108,192600,210479990,5180,5180,5180,5180,0
|
|
20250108,192500,210479990,5180,5180,5180,5180,0
|
|
20250108,192400,210479990,5180,5180,5180,5180,0
|
|
20250108,192300,210479990,5180,5180,5180,5180,0
|
|
20250108,192200,210479990,5180,5180,5180,5180,0
|
|
20250108,192100,210479990,5180,5180,5180,5180,0
|
|
20250108,192000,210479990,5180,5180,5180,5180,0
|
|
20250108,191900,210479990,5180,5180,5180,5180,0
|
|
20250108,191800,210479990,5180,5180,5180,5180,0
|
|
20250108,191700,210479990,5180,5180,5180,5180,0
|
|
20250108,191600,210479990,5180,5180,5180,5180,0
|
|
20250108,191500,210479990,5180,5180,5180,5180,0
|
|
20250108,191400,210479990,5180,5180,5180,5180,0
|
|
20250108,191300,210479990,5180,5180,5180,5180,0
|
|
20250108,191200,210479990,5180,5180,5180,5180,0
|
|
20250108,191100,210479990,5180,5180,5180,5180,0
|
|
20250108,191000,210479990,5180,5180,5180,5180,0
|
|
20250108,190900,210479990,5180,5180,5180,5180,0
|
|
20250108,190800,210479990,5180,5180,5180,5180,0
|
|
20250108,190700,210479990,5180,5180,5180,5180,0
|
|
20250108,190600,210479990,5180,5180,5180,5180,0
|
|
20250108,190500,210479990,5180,5180,5180,5180,0
|
|
20250108,190400,210479990,5180,5180,5180,5180,0
|
|
20250108,190300,210479990,5180,5180,5180,5180,0
|
|
20250108,190200,210479990,5180,5180,5180,5180,0
|
|
20250108,190100,210479990,5180,5180,5180,5180,563
|
|
20250108,190000,210479990,5180,5180,5180,5180,0
|
|
20250108,185900,210479990,5180,5180,5180,5180,0
|
|
20250108,185800,210479990,5180,5180,5180,5180,0
|
|
20250108,185700,210479990,5180,5180,5180,5180,0
|
|
20250108,185600,210479990,5180,5180,5180,5180,0
|
|
20250108,185500,210479990,5180,5180,5180,5180,0
|
|
20250108,185400,210479990,5180,5180,5180,5180,0
|
|
20250108,185300,210479990,5180,5180,5180,5180,0
|
|
20250108,185200,210479990,5180,5180,5180,5180,0
|
|
20250108,185100,210479990,5180,5180,5180,5180,0
|
|
20250108,185000,210479990,5180,5180,5180,5180,0
|
|
20250108,184900,210479990,5180,5180,5180,5180,0
|
|
20250108,184800,210479990,5180,5180,5180,5180,0
|
|
20250108,184700,210479990,5180,5180,5180,5180,0
|
|
20250108,184600,210479990,5180,5180,5180,5180,0
|
|
20250108,184500,210479990,5180,5180,5180,5180,0
|
|
20250108,184400,210479990,5180,5180,5180,5180,0
|
|
20250108,184300,210479990,5180,5180,5180,5180,0
|
|
20250108,184200,210479990,5180,5180,5180,5180,0
|
|
20250108,184100,210479990,5180,5180,5180,5180,0
|
|
20250108,184000,210479990,5180,5180,5180,5180,0
|
|
20250108,183900,210479990,5180,5180,5180,5180,0
|
|
20250108,183800,210479990,5180,5180,5180,5180,0
|
|
20250108,183700,210479990,5180,5180,5180,5180,0
|
|
20250108,183600,210479990,5180,5180,5180,5180,0
|
|
20250108,183500,210479990,5180,5180,5180,5180,0
|
|
20250108,183400,210479990,5180,5180,5180,5180,0
|
|
20250108,183300,210479990,5180,5180,5180,5180,0
|
|
20250108,183200,210479990,5180,5180,5180,5180,0
|
|
20250108,183100,210479990,5180,5180,5180,5180,563
|
|
20250108,183000,210479990,5180,5180,5180,5180,0
|
|
20250108,182900,210479990,5180,5180,5180,5180,0
|
|
20250108,182800,210479990,5180,5180,5180,5180,0
|
|
20250108,182700,210479990,5180,5180,5180,5180,0
|
|
20250108,182600,210479990,5180,5180,5180,5180,0
|
|
20250108,182500,210479990,5180,5180,5180,5180,0
|
|
20250108,182400,210479990,5180,5180,5180,5180,0
|
|
20250108,182300,210479990,5180,5180,5180,5180,0
|
|
20250108,182200,210479990,5180,5180,5180,5180,0
|
|
20250108,182100,210479990,5180,5180,5180,5180,0
|
|
20250108,182000,210479990,5180,5180,5180,5180,0
|
|
20250108,181900,210479990,5180,5180,5180,5180,0
|
|
20250108,181800,210479990,5180,5180,5180,5180,0
|
|
20250108,181700,210479990,5180,5180,5180,5180,0
|
|
20250108,181600,210479990,5180,5180,5180,5180,0
|
|
20250108,181500,210479990,5180,5180,5180,5180,0
|
|
20250108,181400,210479990,5180,5180,5180,5180,0
|
|
20250108,181300,210479990,5180,5180,5180,5180,0
|
|
20250108,181200,210479990,5180,5180,5180,5180,0
|
|
20250108,181100,210479990,5180,5180,5180,5180,0
|
|
20250108,181000,210479990,5180,5180,5180,5180,0
|
|
20250108,180900,210479990,5180,5180,5180,5180,0
|
|
20250108,180800,210479990,5180,5180,5180,5180,0
|
|
20250108,180700,210479990,5180,5180,5180,5180,0
|
|
20250108,180600,210479990,5180,5180,5180,5180,0
|
|
20250108,180500,210479990,5180,5180,5180,5180,0
|
|
20250108,180400,210479990,5180,5180,5180,5180,0
|
|
20250108,180300,210479990,5180,5180,5180,5180,0
|
|
20250108,180200,210479990,5180,5180,5180,5180,0
|
|
20250108,180100,210479990,5180,5180,5180,5180,563
|
|
20250108,180000,210479990,5180,5180,5180,5180,0
|
|
20250108,175900,210479990,5180,5180,5180,5180,0
|
|
20250108,175800,210479990,5180,5180,5180,5180,0
|
|
20250108,175700,210479990,5180,5180,5180,5180,0
|
|
20250108,175600,210479990,5180,5180,5180,5180,0
|
|
20250108,175500,210479990,5180,5180,5180,5180,0
|
|
20250108,175400,210479990,5180,5180,5180,5180,0
|
|
20250108,175300,210479990,5180,5180,5180,5180,0
|
|
20250108,175200,210479990,5180,5180,5180,5180,0
|
|
20250108,175100,210479990,5180,5180,5180,5180,0
|
|
20250108,175000,210479990,5180,5180,5180,5180,0
|
|
20250108,174900,210479990,5180,5180,5180,5180,0
|
|
20250108,174800,210479990,5180,5180,5180,5180,0
|
|
20250108,174700,210479990,5180,5180,5180,5180,0
|
|
20250108,174600,210479990,5180,5180,5180,5180,0
|
|
20250108,174500,210479990,5180,5180,5180,5180,0
|
|
20250108,174400,210479990,5180,5180,5180,5180,0
|
|
20250108,174300,210479990,5180,5180,5180,5180,0
|
|
20250108,174200,210479990,5180,5180,5180,5180,0
|
|
20250108,174100,210479990,5180,5180,5180,5180,0
|
|
20250108,174000,210479990,5180,5180,5180,5180,0
|
|
20250108,173900,210479990,5180,5180,5180,5180,0
|
|
20250108,173800,210479990,5180,5180,5180,5180,0
|
|
20250108,173700,210479990,5180,5180,5180,5180,0
|
|
20250108,173600,210479990,5180,5180,5180,5180,0
|
|
20250108,173500,210479990,5180,5180,5180,5180,0
|
|
20250108,173400,210479990,5180,5180,5180,5180,0
|
|
20250108,173300,210479990,5180,5180,5180,5180,0
|
|
20250108,173200,210479990,5180,5180,5180,5180,0
|
|
20250108,173100,210479990,5180,5180,5180,5180,563
|
|
20250108,173000,210479990,5180,5180,5180,5180,0
|
|
20250108,172900,210479990,5180,5180,5180,5180,0
|
|
20250108,172800,210479990,5180,5180,5180,5180,0
|
|
20250108,172700,210479990,5180,5180,5180,5180,0
|
|
20250108,172600,210479990,5180,5180,5180,5180,0
|
|
20250108,172500,210479990,5180,5180,5180,5180,0
|
|
20250108,172400,210479990,5180,5180,5180,5180,0
|
|
20250108,172300,210479990,5180,5180,5180,5180,0
|
|
20250108,172200,210479990,5180,5180,5180,5180,0
|
|
20250108,172100,210479990,5180,5180,5180,5180,0
|
|
20250108,172000,210479990,5180,5180,5180,5180,0
|
|
20250108,171900,210479990,5180,5180,5180,5180,0
|
|
20250108,171800,210479990,5180,5180,5180,5180,0
|
|
20250108,171700,210479990,5180,5180,5180,5180,0
|
|
20250108,171600,210479990,5180,5180,5180,5180,0
|
|
20250108,171500,210479990,5180,5180,5180,5180,0
|
|
20250108,171400,210479990,5180,5180,5180,5180,0
|
|
20250108,171300,210479990,5180,5180,5180,5180,0
|
|
20250108,171200,210479990,5180,5180,5180,5180,0
|
|
20250108,171100,210479990,5180,5180,5180,5180,0
|
|
20250108,171000,210479990,5180,5180,5180,5180,0
|
|
20250108,170900,210479990,5180,5180,5180,5180,0
|
|
20250108,170800,210479990,5180,5180,5180,5180,0
|
|
20250108,170700,210479990,5180,5180,5180,5180,0
|
|
20250108,170600,210479990,5180,5180,5180,5180,0
|
|
20250108,170500,210479990,5180,5180,5180,5180,0
|
|
20250108,170400,210479990,5180,5180,5180,5180,0
|
|
20250108,170300,210479990,5180,5180,5180,5180,0
|
|
20250108,170200,210479990,5180,5180,5180,5180,0
|
|
20250108,170100,210479990,5180,5180,5180,5180,563
|
|
20250108,170000,210479990,5180,5180,5180,5180,0
|
|
20250108,165900,210479990,5180,5180,5180,5180,0
|
|
20250108,165800,210479990,5180,5180,5180,5180,0
|
|
20250108,165700,210479990,5180,5180,5180,5180,0
|
|
20250108,165600,210479990,5180,5180,5180,5180,0
|
|
20250108,165500,210479990,5180,5180,5180,5180,0
|
|
20250108,165400,210479990,5180,5180,5180,5180,0
|
|
20250108,165300,210479990,5180,5180,5180,5180,0
|
|
20250108,165200,210479990,5180,5180,5180,5180,0
|
|
20250108,165100,210479990,5180,5180,5180,5180,0
|
|
20250108,165000,210479990,5180,5180,5180,5180,0
|
|
20250108,164900,210479990,5180,5180,5180,5180,0
|
|
20250108,164800,210479990,5180,5180,5180,5180,0
|
|
20250108,164700,210479990,5180,5180,5180,5180,0
|
|
20250108,164600,210479990,5180,5180,5180,5180,0
|
|
20250108,164500,210479990,5180,5180,5180,5180,0
|
|
20250108,164400,210479990,5180,5180,5180,5180,0
|
|
20250108,164300,210479990,5180,5180,5180,5180,0
|
|
20250108,164200,210479990,5180,5180,5180,5180,0
|
|
20250108,164100,210479990,5180,5180,5180,5180,0
|
|
20250108,164000,210479990,5180,5180,5180,5180,0
|
|
20250108,163900,210479990,5180,5180,5180,5180,0
|
|
20250108,163800,210479990,5180,5180,5180,5180,0
|
|
20250108,163700,210479990,5180,5180,5180,5180,0
|
|
20250108,163600,210479990,5180,5180,5180,5180,0
|
|
20250108,163500,210479990,5180,5180,5180,5180,0
|
|
20250108,163400,210479990,5180,5180,5180,5180,0
|
|
20250108,163300,210479990,5180,5180,5180,5180,0
|
|
20250108,163200,210479990,5180,5180,5180,5180,0
|
|
20250108,163100,210479990,5180,5180,5180,5180,563
|
|
20250108,163000,210479990,5180,5180,5180,5180,0
|
|
20250108,162900,210479990,5180,5180,5180,5180,0
|
|
20250108,162800,210479990,5180,5180,5180,5180,0
|
|
20250108,162700,210479990,5180,5180,5180,5180,0
|
|
20250108,162600,210479990,5180,5180,5180,5180,0
|
|
20250108,162500,210479990,5180,5180,5180,5180,0
|
|
20250108,162400,210479990,5180,5180,5180,5180,0
|
|
20250108,162300,210479990,5180,5180,5180,5180,0
|
|
20250108,162200,210479990,5180,5180,5180,5180,0
|
|
20250108,162100,210479990,5180,5180,5180,5180,0
|
|
20250108,162000,210479990,5180,5180,5180,5180,0
|
|
20250108,161900,210479990,5180,5180,5180,5180,0
|
|
20250108,161800,210479990,5180,5180,5180,5180,0
|
|
20250108,161700,210479990,5180,5180,5180,5180,0
|
|
20250108,161600,210479990,5180,5180,5180,5180,0
|
|
20250108,161500,210479990,5180,5180,5180,5180,0
|
|
20250108,161400,210479990,5180,5180,5180,5180,0
|
|
20250108,161300,210479990,5180,5180,5180,5180,0
|
|
20250108,161200,210479990,5180,5180,5180,5180,0
|
|
20250108,161100,210479990,5180,5180,5180,5180,0
|
|
20250108,161000,210479990,5180,5180,5180,5180,0
|
|
20250108,160900,210479990,5180,5180,5180,5180,0
|
|
20250108,160800,210479990,5180,5180,5180,5180,0
|
|
20250108,160700,210479990,5180,5180,5180,5180,0
|
|
20250108,160600,210479990,5180,5180,5180,5180,0
|
|
20250108,160500,210479990,5180,5180,5180,5180,0
|
|
20250108,160400,210479990,5180,5180,5180,5180,0
|
|
20250108,160300,210479990,5180,5180,5180,5180,0
|
|
20250108,160200,210479990,5180,5180,5180,5180,0
|
|
20250108,160100,210479990,5180,5180,5180,5180,563
|
|
20250108,160000,210479990,5180,5180,5180,5180,0
|
|
20250108,155900,210479990,5180,5180,5180,5180,0
|
|
20250108,155800,210479990,5180,5180,5180,5180,0
|
|
20250108,155700,210479990,5180,5180,5180,5180,0
|
|
20250108,155600,210479990,5180,5180,5180,5180,0
|
|
20250108,155500,210479990,5180,5180,5180,5180,0
|
|
20250108,155400,210479990,5180,5180,5180,5180,0
|
|
20250108,155300,210479990,5180,5180,5180,5180,0
|
|
20250108,155200,210479990,5180,5180,5180,5180,0
|
|
20250108,155100,210479990,5180,5180,5180,5180,0
|
|
20250108,155000,210479990,5180,5180,5180,5180,0
|
|
20250108,154900,210479990,5180,5180,5180,5180,0
|
|
20250108,154800,210479990,5180,5180,5180,5180,0
|
|
20250108,154700,210479990,5180,5180,5180,5180,0
|
|
20250108,154600,210479990,5180,5180,5180,5180,0
|
|
20250108,154500,210479990,5180,5180,5180,5180,0
|
|
20250108,154400,210479990,5180,5180,5180,5180,0
|
|
20250108,154300,210479990,5180,5180,5180,5180,0
|
|
20250108,154200,210479990,5180,5180,5180,5180,0
|
|
20250108,154100,210479990,5180,5180,5180,5180,0
|
|
20250108,154000,210479990,5180,5180,5180,5180,0
|
|
20250108,153900,210479990,5180,5180,5180,5180,0
|
|
20250108,153800,210479990,5180,5180,5180,5180,0
|
|
20250108,153700,210479990,5180,5180,5180,5180,0
|
|
20250108,153600,210479990,5180,5180,5180,5180,0
|
|
20250108,153500,210479990,5180,5180,5180,5180,0
|
|
20250108,153400,210479990,5180,5180,5180,5180,0
|
|
20250108,153300,210479990,5180,5180,5180,5180,0
|
|
20250108,153200,210479990,5180,5180,5180,5180,0
|
|
20250108,153100,210479990,5180,5180,5180,5180,563
|
|
20250108,153000,210479990,5180,5180,5180,5180,563
|
|
20250108,152900,207563650,5170,5170,5170,5170,0
|
|
20250108,152800,207563650,5170,5170,5170,5170,0
|
|
20250108,152700,207563650,5170,5170,5170,5170,0
|
|
20250108,152600,207563650,5170,5170,5170,5170,0
|
|
20250108,152500,207563650,5170,5170,5170,5170,0
|
|
20250108,152400,207563650,5170,5170,5170,5170,0
|
|
20250108,152300,207563650,5170,5170,5170,5170,0
|
|
20250108,152200,207563650,5170,5170,5170,5170,0
|
|
20250108,152100,207563650,5170,5170,5170,5170,0
|
|
20250108,152000,207563650,5170,5170,5170,5170,0
|
|
20250108,151900,207563650,5170,5170,5170,5170,17
|
|
20250108,151800,207475760,5170,5170,5170,5170,180
|
|
20250108,151700,206545160,5170,5170,5170,5170,34
|
|
20250108,151600,206369380,5170,5170,5170,5170,8
|
|
20250108,151500,206328020,5170,5170,5170,5170,21
|
|
20250108,151400,206219450,5170,5170,5170,5170,0
|
|
20250108,151300,206219450,5170,5170,5170,5170,0
|
|
20250108,151200,206219450,5170,5170,5170,5170,339
|
|
20250108,151100,204466820,5170,5170,5170,5170,998
|
|
20250108,151000,199307160,5170,5170,5170,5170,0
|
|
20250108,150900,199307160,5170,5170,5170,5170,0
|
|
20250108,150800,199307160,5170,5170,5170,5170,0
|
|
20250108,150700,199307160,5170,5170,5170,5170,0
|
|
20250108,150600,199307160,5170,5170,5170,5170,0
|
|
20250108,150500,199307160,5170,5170,5170,5170,0
|
|
20250108,150400,199307160,5170,5170,5170,5170,0
|
|
20250108,150300,199307160,5170,5170,5170,5170,0
|
|
20250108,150200,199307160,5170,5170,5170,5170,38
|
|
20250108,150100,199110700,5190,5190,5190,5190,0
|
|
20250108,150000,199110700,5190,5190,5190,5190,0
|
|
20250108,145900,199110700,5190,5190,5190,5190,0
|
|
20250108,145800,199110700,5190,5190,5190,5190,0
|
|
20250108,145700,199110700,5190,5170,5190,5170,114
|
|
20250108,145600,198519540,5170,5170,5170,5170,0
|
|
20250108,145500,198519540,5170,5170,5170,5170,0
|
|
20250108,145400,198519540,5170,5180,5180,5170,500
|
|
20250108,145300,195934500,5190,5190,5190,5190,0
|
|
20250108,145200,195934500,5190,5190,5190,5190,0
|
|
20250108,145100,195934500,5190,5190,5190,5190,0
|
|
20250108,145000,195934500,5190,5190,5190,5190,0
|
|
20250108,144900,195934500,5190,5190,5190,5190,0
|
|
20250108,144800,195934500,5190,5190,5190,5190,0
|
|
20250108,144700,195934500,5190,5190,5190,5190,1
|
|
20250108,144600,195929310,5170,5170,5170,5170,0
|
|
20250108,144500,195929310,5170,5170,5170,5170,1
|
|
20250108,144400,195924140,5180,5180,5180,5180,875
|
|
20250108,144300,191391640,5170,5170,5170,5170,0
|
|
20250108,144200,191391640,5170,5170,5170,5170,0
|
|
20250108,144100,191391640,5170,5170,5170,5170,400
|
|
20250108,144000,189323640,5170,5170,5170,5170,0
|
|
20250108,143900,189323640,5170,5170,5170,5170,120
|
|
20250108,143800,188703240,5170,5170,5170,5170,80
|
|
20250108,143700,188289640,5170,5170,5170,5170,0
|
|
20250108,143600,188289640,5170,5170,5170,5170,0
|
|
20250108,143500,188289640,5170,5170,5170,5170,0
|
|
20250108,143400,188289640,5170,5170,5170,5170,0
|
|
20250108,143300,188289640,5170,5170,5170,5170,201
|
|
20250108,143200,187250470,5160,5160,5160,5160,0
|
|
20250108,143100,187250470,5160,5160,5160,5160,0
|
|
20250108,143000,187250470,5160,5160,5160,5160,0
|
|
20250108,142900,187250470,5160,5160,5160,5160,0
|
|
20250108,142800,187250470,5160,5160,5160,5160,0
|
|
20250108,142700,187250470,5160,5160,5160,5160,0
|
|
20250108,142600,187250470,5160,5160,5160,5160,0
|
|
20250108,142500,187250470,5160,5160,5160,5160,0
|
|
20250108,142400,187250470,5160,5160,5160,5160,0
|
|
20250108,142300,187250470,5160,5160,5160,5160,0
|
|
20250108,142200,187250470,5160,5160,5160,5160,0
|
|
20250108,142100,187250470,5160,5160,5160,5160,30
|
|
20250108,142000,187095670,5160,5160,5160,5160,0
|
|
20250108,141900,187095670,5160,5180,5180,5160,95
|
|
20250108,141800,186605200,5170,5170,5170,5170,100
|
|
20250108,141700,186088200,5180,5180,5180,5180,16
|
|
20250108,141600,186005320,5170,5170,5170,5170,590
|
|
20250108,141500,182955020,5170,5170,5170,5170,10
|
|
20250108,141400,182903320,5170,5170,5170,5170,2603
|
|
20250108,141300,169445810,5170,5170,5170,5170,11
|
|
20250108,141200,169388940,5170,5170,5170,5170,300
|
|
20250108,141100,167837940,5170,5170,5170,5170,1241
|
|
20250108,141000,161421970,5170,5180,5180,5170,1747
|
|
20250108,140900,152389970,5180,5180,5190,5170,2978
|
|
20250108,140800,136983810,5180,5180,5180,5180,0
|
|
20250108,140700,136983810,5180,5180,5180,5180,0
|
|
20250108,140600,136983810,5180,5180,5180,5180,0
|
|
20250108,140500,136983810,5180,5180,5180,5180,0
|
|
20250108,140400,136983810,5180,5180,5180,5180,0
|
|
20250108,140300,136983810,5180,5180,5180,5180,0
|
|
20250108,140200,136983810,5180,5180,5180,5180,0
|
|
20250108,140100,136983810,5180,5180,5180,5180,0
|
|
20250108,140000,136983810,5180,5180,5180,5180,0
|
|
20250108,135900,136983810,5180,5180,5180,5180,7
|
|
20250108,135800,136947550,5180,5180,5180,5180,290
|
|
20250108,135700,135445350,5180,5180,5180,5180,0
|
|
20250108,135600,135445350,5180,5180,5180,5180,0
|
|
20250108,135500,135445350,5180,5180,5180,5180,10
|
|
20250108,135400,135393550,5180,5180,5180,5180,0
|
|
20250108,135300,135393550,5180,5180,5180,5180,0
|
|
20250108,135200,135393550,5180,5180,5180,5180,0
|
|
20250108,135100,135393550,5180,5180,5180,5180,0
|
|
20250108,135000,135393550,5180,5180,5180,5180,0
|
|
20250108,134900,135393550,5180,5180,5180,5180,0
|
|
20250108,134800,135393550,5180,5180,5180,5180,0
|
|
20250108,134700,135393550,5180,5180,5180,5180,87
|
|
20250108,134600,134942890,5180,5180,5180,5180,0
|
|
20250108,134500,134942890,5180,5180,5180,5180,0
|
|
20250108,134400,134942890,5180,5180,5180,5180,0
|
|
20250108,134300,134942890,5180,5180,5180,5180,0
|
|
20250108,134200,134942890,5180,5180,5180,5180,0
|
|
20250108,134100,134942890,5180,5180,5180,5180,0
|
|
20250108,134000,134942890,5180,5180,5180,5180,0
|
|
20250108,133900,134942890,5180,5170,5180,5170,40
|
|
20250108,133800,134736060,5170,5170,5170,5170,0
|
|
20250108,133700,134736060,5170,5170,5170,5170,0
|
|
20250108,133600,134736060,5170,5170,5170,5170,43
|
|
20250108,133500,134513750,5170,5170,5170,5170,0
|
|
20250108,133400,134513750,5170,5170,5170,5170,0
|
|
20250108,133300,134513750,5170,5170,5170,5170,0
|
|
20250108,133200,134513750,5170,5170,5170,5170,0
|
|
20250108,133100,134513750,5170,5170,5170,5170,0
|
|
20250108,133000,134513750,5170,5170,5170,5170,1814
|
|
20250108,132900,125135370,5180,5180,5180,5180,0
|
|
20250108,132800,125135370,5180,5180,5180,5180,0
|
|
20250108,132700,125135370,5180,5180,5180,5180,0
|
|
20250108,132600,125135370,5180,5180,5180,5180,0
|
|
20250108,132500,125135370,5180,5180,5180,5180,0
|
|
20250108,132400,125135370,5180,5170,5180,5170,153
|
|
20250108,132300,124343910,5180,5180,5180,5180,0
|
|
20250108,132200,124343910,5180,5180,5180,5180,382
|
|
20250108,132100,122365150,5180,5180,5180,5180,5
|
|
20250108,132000,122339250,5170,5170,5170,5170,0
|
|
20250108,131900,122339250,5170,5170,5170,5170,0
|
|
20250108,131800,122339250,5170,5170,5170,5170,0
|
|
20250108,131700,122339250,5170,5170,5170,5170,0
|
|
20250108,131600,122339250,5170,5170,5170,5170,0
|
|
20250108,131500,122339250,5170,5170,5170,5170,0
|
|
20250108,131400,122339250,5170,5170,5170,5170,0
|
|
20250108,131300,122339250,5170,5170,5170,5170,21
|
|
20250108,131200,122230680,5190,5190,5190,5190,0
|
|
20250108,131100,122230680,5190,5170,5190,5170,96
|
|
20250108,131000,121732460,5180,5180,5180,5180,100
|
|
20250108,130900,121214460,5160,5160,5160,5160,0
|
|
20250108,130800,121214460,5160,5160,5160,5160,0
|
|
20250108,130700,121214460,5160,5170,5170,5160,640
|
|
20250108,130600,117908780,5170,5170,5170,5170,0
|
|
20250108,130500,117908780,5170,5170,5170,5170,0
|
|
20250108,130400,117908780,5170,5170,5170,5170,0
|
|
20250108,130300,117908780,5170,5170,5170,5170,0
|
|
20250108,130200,117908780,5170,5170,5170,5170,500
|
|
20250108,130100,115323780,5170,5170,5170,5170,0
|
|
20250108,130000,115323780,5170,5170,5170,5170,0
|
|
20250108,125900,115323780,5170,5170,5170,5170,0
|
|
20250108,125800,115323780,5170,5170,5170,5170,0
|
|
20250108,125700,115323780,5170,5170,5170,5170,1
|
|
20250108,125600,115318610,5170,5170,5170,5170,0
|
|
20250108,125500,115318610,5170,5170,5170,5170,0
|
|
20250108,125400,115318610,5170,5170,5170,5170,22
|
|
20250108,125300,115204870,5190,5190,5190,5190,3
|
|
20250108,125200,115189300,5190,5190,5190,5190,200
|
|
20250108,125100,114151300,5170,5180,5180,5170,181
|
|
20250108,125000,113214560,5170,5170,5170,5170,0
|
|
20250108,124900,113214560,5170,5170,5170,5170,0
|
|
20250108,124800,113214560,5170,5170,5170,5170,0
|
|
20250108,124700,113214560,5170,5170,5170,5170,0
|
|
20250108,124600,113214560,5170,5170,5170,5170,0
|
|
20250108,124500,113214560,5170,5170,5170,5170,0
|
|
20250108,124400,113214560,5170,5170,5170,5170,0
|
|
20250108,124300,113214560,5170,5170,5170,5170,0
|
|
20250108,124200,113214560,5170,5170,5170,5170,0
|
|
20250108,124100,113214560,5170,5170,5170,5170,0
|
|
20250108,124000,113214560,5170,5170,5170,5170,0
|
|
20250108,123900,113214560,5170,5170,5170,5170,0
|
|
20250108,123800,113214560,5170,5170,5170,5170,0
|
|
20250108,123700,113214560,5170,5170,5170,5170,0
|
|
20250108,123600,113214560,5170,5170,5170,5170,365
|
|
20250108,123500,111327510,5170,5170,5170,5170,100
|
|
20250108,123400,110810510,5180,5180,5180,5180,0
|
|
20250108,123300,110810510,5180,5180,5180,5180,0
|
|
20250108,123200,110810510,5180,5180,5180,5180,37
|
|
20250108,123100,110618850,5180,5180,5180,5180,0
|
|
20250108,123000,110618850,5180,5180,5180,5180,230
|
|
20250108,122900,109427450,5180,5180,5180,5180,0
|
|
20250108,122800,109427450,5180,5180,5180,5180,0
|
|
20250108,122700,109427450,5180,5180,5180,5180,0
|
|
20250108,122600,109427450,5180,5180,5180,5180,0
|
|
20250108,122500,109427450,5180,5180,5180,5180,0
|
|
20250108,122400,109427450,5180,5180,5180,5180,0
|
|
20250108,122300,109427450,5180,5180,5180,5180,0
|
|
20250108,122200,109427450,5180,5180,5180,5180,0
|
|
20250108,122100,109427450,5180,5180,5180,5180,0
|
|
20250108,122000,109427450,5180,5180,5180,5180,93
|
|
20250108,121900,108945710,5170,5170,5170,5170,0
|
|
20250108,121800,108945710,5170,5170,5170,5170,0
|
|
20250108,121700,108945710,5170,5170,5170,5170,0
|
|
20250108,121600,108945710,5170,5170,5170,5170,0
|
|
20250108,121500,108945710,5170,5170,5170,5170,0
|
|
20250108,121400,108945710,5170,5180,5180,5170,2
|
|
20250108,121300,108935360,5180,5180,5180,5180,0
|
|
20250108,121200,108935360,5180,5180,5180,5180,2
|
|
20250108,121100,108925000,5180,5180,5180,5180,12
|
|
20250108,121000,108862840,5170,5170,5170,5170,0
|
|
20250108,120900,108862840,5170,5170,5170,5170,200
|
|
20250108,120800,107828840,5180,5180,5180,5180,0
|
|
20250108,120700,107828840,5180,5180,5180,5180,0
|
|
20250108,120600,107828840,5180,5180,5180,5180,500
|
|
20250108,120500,105238840,5180,5180,5180,5180,0
|
|
20250108,120400,105238840,5180,5180,5180,5180,0
|
|
20250108,120300,105238840,5180,5180,5180,5180,22
|
|
20250108,120200,105124880,5180,5180,5180,5180,0
|
|
20250108,120100,105124880,5180,5180,5180,5180,0
|
|
20250108,120000,105124880,5180,5180,5180,5180,0
|
|
20250108,115900,105124880,5180,5180,5180,5180,0
|
|
20250108,115800,105124880,5180,5180,5180,5180,0
|
|
20250108,115700,105124880,5180,5180,5180,5180,0
|
|
20250108,115600,105124880,5180,5180,5180,5180,8
|
|
20250108,115500,105083440,5180,5180,5180,5180,0
|
|
20250108,115400,105083440,5180,5180,5180,5180,170
|
|
20250108,115300,104202840,5180,5180,5180,5180,1
|
|
20250108,115200,104197660,5190,5190,5190,5190,0
|
|
20250108,115100,104197660,5190,5190,5190,5190,0
|
|
20250108,115000,104197660,5190,5190,5190,5190,0
|
|
20250108,114900,104197660,5190,5190,5190,5190,11
|
|
20250108,114800,104140570,5180,5180,5180,5180,1
|
|
20250108,114700,104135390,5180,5180,5180,5180,31
|
|
20250108,114600,103974810,5180,5190,5190,5180,40
|
|
20250108,114500,103767570,5180,5180,5180,5180,0
|
|
20250108,114400,103767570,5180,5180,5180,5180,0
|
|
20250108,114300,103767570,5180,5180,5180,5180,33
|
|
20250108,114200,103596630,5180,5180,5180,5180,0
|
|
20250108,114100,103596630,5180,5180,5180,5180,0
|
|
20250108,114000,103596630,5180,5180,5180,5180,0
|
|
20250108,113900,103596630,5180,5180,5180,5180,0
|
|
20250108,113800,103596630,5180,5180,5180,5180,0
|
|
20250108,113700,103596630,5180,5180,5180,5180,0
|
|
20250108,113600,103596630,5180,5180,5180,5180,0
|
|
20250108,113500,103596630,5180,5180,5180,5180,50
|
|
20250108,113400,103337630,5180,5180,5180,5180,0
|
|
20250108,113300,103337630,5180,5180,5180,5180,0
|
|
20250108,113200,103337630,5180,5180,5180,5180,0
|
|
20250108,113100,103337630,5180,5180,5180,5180,0
|
|
20250108,113000,103337630,5180,5180,5180,5180,0
|
|
20250108,112900,103337630,5180,5180,5180,5180,0
|
|
20250108,112800,103337630,5180,5180,5180,5180,294
|
|
20250108,112700,101814710,5170,5170,5170,5170,0
|
|
20250108,112600,101814710,5170,5170,5170,5170,0
|
|
20250108,112500,101814710,5170,5170,5170,5170,0
|
|
20250108,112400,101814710,5170,5180,5180,5170,381
|
|
20250108,112300,99844880,5180,5180,5180,5180,0
|
|
20250108,112200,99844880,5180,5180,5180,5180,0
|
|
20250108,112100,99844880,5180,5180,5180,5180,0
|
|
20250108,112000,99844880,5180,5180,5180,5180,3
|
|
20250108,111900,99829340,5200,5200,5200,5200,0
|
|
20250108,111800,99829340,5200,5200,5200,5200,0
|
|
20250108,111700,99829340,5200,5200,5200,5200,0
|
|
20250108,111600,99829340,5200,5200,5200,5200,52
|
|
20250108,111500,99558940,5160,5160,5160,5160,0
|
|
20250108,111400,99558940,5160,5160,5160,5160,0
|
|
20250108,111300,99558940,5160,5160,5160,5160,0
|
|
20250108,111200,99558940,5160,5160,5160,5160,0
|
|
20250108,111100,99558940,5160,5160,5160,5160,0
|
|
20250108,111000,99558940,5160,5160,5160,5160,1000
|
|
20250108,110900,94398940,5160,5170,5170,5160,1065
|
|
20250108,110800,88902890,5170,5170,5170,5170,726
|
|
20250108,110700,85149470,5170,5170,5170,5170,0
|
|
20250108,110600,85149470,5170,5170,5170,5170,0
|
|
20250108,110500,85149470,5170,5170,5170,5170,0
|
|
20250108,110400,85149470,5170,5170,5170,5170,0
|
|
20250108,110300,85149470,5170,5170,5170,5170,0
|
|
20250108,110200,85149470,5170,5170,5170,5170,0
|
|
20250108,110100,85149470,5170,5170,5170,5170,300
|
|
20250108,110000,83598470,5170,5170,5170,5170,27
|
|
20250108,105900,83458880,5170,5170,5170,5170,0
|
|
20250108,105800,83458880,5170,5170,5170,5170,26
|
|
20250108,105700,83324460,5170,5170,5170,5170,0
|
|
20250108,105600,83324460,5170,5170,5170,5170,0
|
|
20250108,105500,83324460,5170,5170,5170,5170,0
|
|
20250108,105400,83324460,5170,5170,5170,5170,0
|
|
20250108,105300,83324460,5170,5170,5170,5170,0
|
|
20250108,105200,83324460,5170,5170,5170,5170,0
|
|
20250108,105100,83324460,5170,5170,5170,5170,44
|
|
20250108,105000,83096980,5170,5170,5170,5170,34
|
|
20250108,104900,82921200,5170,5170,5170,5170,500
|
|
20250108,104800,80336200,5180,5180,5180,5180,0
|
|
20250108,104700,80336200,5180,5180,5180,5180,24
|
|
20250108,104600,80211880,5180,5180,5180,5180,31
|
|
20250108,104500,80051300,5170,5170,5170,5170,0
|
|
20250108,104400,80051300,5170,5170,5170,5170,0
|
|
20250108,104300,80051300,5170,5170,5170,5170,0
|
|
20250108,104200,80051300,5170,5170,5170,5170,0
|
|
20250108,104100,80051300,5170,5170,5170,5170,0
|
|
20250108,104000,80051300,5170,5170,5170,5170,0
|
|
20250108,103900,80051300,5170,5170,5170,5170,0
|
|
20250108,103800,80051300,5170,5200,5200,5170,56
|
|
20250108,103700,79761750,5200,5200,5200,5200,0
|
|
20250108,103600,79761750,5200,5200,5200,5200,0
|
|
20250108,103500,79761750,5200,5200,5200,5200,0
|
|
20250108,103400,79761750,5200,5200,5200,5200,0
|
|
20250108,103300,79761750,5200,5200,5200,5200,9
|
|
20250108,103200,79714950,5200,5200,5200,5200,0
|
|
20250108,103100,79714950,5200,5200,5200,5200,0
|
|
20250108,103000,79714950,5200,5200,5200,5200,0
|
|
20250108,102900,79714950,5200,5170,5200,5170,106
|
|
20250108,102800,79164920,5160,5160,5160,5160,0
|
|
20250108,102700,79164920,5160,5160,5160,5160,1
|
|
20250108,102600,79159760,5170,5160,5170,5160,118
|
|
20250108,102500,78549790,5170,5170,5170,5170,0
|
|
20250108,102400,78549790,5170,5170,5170,5170,0
|
|
20250108,102300,78549790,5170,5170,5170,5170,0
|
|
20250108,102200,78549790,5170,5160,5170,5160,353
|
|
20250108,102100,76728110,5170,5170,5170,5170,0
|
|
20250108,102000,76728110,5170,5170,5170,5170,0
|
|
20250108,101900,76728110,5170,5170,5170,5170,0
|
|
20250108,101800,76728110,5170,5170,5170,5170,0
|
|
20250108,101700,76728110,5170,5170,5170,5170,0
|
|
20250108,101600,76728110,5170,5170,5170,5170,200
|
|
20250108,101500,75694110,5170,5170,5170,5170,0
|
|
20250108,101400,75694110,5170,5170,5170,5170,0
|
|
20250108,101300,75694110,5170,5170,5170,5170,0
|
|
20250108,101200,75694110,5170,5170,5170,5170,0
|
|
20250108,101100,75694110,5170,5170,5170,5170,1
|
|
20250108,101000,75688940,5170,5170,5170,5170,378
|
|
20250108,100900,73734680,5170,5160,5170,5160,2
|
|
20250108,100800,73724350,5170,5170,5170,5170,0
|
|
20250108,100700,73724350,5170,5160,5170,5160,562
|
|
20250108,100600,70824330,5160,5160,5160,5160,1
|
|
20250108,100500,70819170,5160,5160,5160,5160,7
|
|
20250108,100400,70783050,5160,5160,5160,5160,0
|
|
20250108,100300,70783050,5160,5160,5160,5160,13
|
|
20250108,100200,70715970,5160,5160,5160,5160,372
|
|
20250108,100100,68796450,5160,5160,5190,5160,6
|
|
20250108,100000,68765430,5160,5160,5160,5160,0
|
|
20250108,095900,68765430,5160,5160,5160,5160,0
|
|
20250108,095800,68765430,5160,5160,5160,5160,88
|
|
20250108,095700,68311350,5160,5160,5160,5160,0
|
|
20250108,095600,68311350,5160,5160,5160,5160,101
|
|
20250108,095500,67790190,5160,5160,5160,5160,0
|
|
20250108,095400,67790190,5160,5160,5160,5160,0
|
|
20250108,095300,67790190,5160,5160,5160,5160,43
|
|
20250108,095200,67568310,5150,5180,5180,5150,3808
|
|
20250108,095100,47919120,5180,5180,5180,5180,0
|
|
20250108,095000,47919120,5180,5180,5180,5180,0
|
|
20250108,094900,47919120,5180,5180,5180,5180,0
|
|
20250108,094800,47919120,5180,5180,5180,5180,50
|
|
20250108,094700,47660120,5200,5200,5200,5200,74
|
|
20250108,094600,47275320,5200,5200,5200,5200,0
|
|
20250108,094500,47275320,5200,5200,5200,5200,9
|
|
20250108,094400,47228520,5200,5200,5200,5200,4
|
|
20250108,094300,47207720,5200,5200,5200,5200,15
|
|
20250108,094200,47129720,5200,5200,5200,5200,5
|
|
20250108,094100,47103720,5200,5200,5200,5200,130
|
|
20250108,094000,46427720,5200,5200,5200,5200,66
|
|
20250108,093900,46084520,5200,5190,5200,5190,55
|
|
20250108,093800,45799010,5180,5180,5180,5180,50
|
|
20250108,093700,45540010,5180,5180,5180,5180,70
|
|
20250108,093600,45177410,5180,5180,5180,5180,9
|
|
20250108,093500,45130790,5170,5170,5170,5170,0
|
|
20250108,093400,45130790,5170,5170,5170,5170,0
|
|
20250108,093300,45130790,5170,5170,5170,5170,20
|
|
20250108,093200,45027390,5170,5170,5180,5170,60
|
|
20250108,093100,44717100,5160,5160,5160,5160,0
|
|
20250108,093000,44717100,5160,5160,5160,5160,0
|
|
20250108,092900,44717100,5160,5170,5170,5160,10
|
|
20250108,092800,44665450,5160,5160,5160,5160,0
|
|
20250108,092700,44665450,5160,5160,5160,5160,0
|
|
20250108,092600,44665450,5160,5160,5160,5160,0
|
|
20250108,092500,44665450,5160,5160,5160,5160,110
|
|
20250108,092400,44097850,5150,5150,5150,5150,0
|
|
20250108,092300,44097850,5150,5160,5160,5150,375
|
|
20250108,092200,42166230,5160,5160,5160,5160,707
|
|
20250108,092100,38518110,5160,5160,5160,5160,0
|
|
20250108,092000,38518110,5160,5190,5190,5160,755
|
|
20250108,091900,34619060,5160,5160,5160,5160,67
|
|
20250108,091800,34273340,5160,5190,5190,5160,811
|
|
20250108,091700,30084950,5190,5190,5190,5190,0
|
|
20250108,091600,30084950,5190,5190,5190,5190,0
|
|
20250108,091500,30084950,5190,5190,5190,5190,0
|
|
20250108,091400,30084950,5190,5190,5190,5190,120
|
|
20250108,091300,29462150,5190,5200,5200,5190,111
|
|
20250108,091200,28885950,5170,5170,5170,5170,404
|
|
20250108,091100,26797270,5170,5180,5180,5170,909
|
|
20250108,091000,22088670,5190,5200,5210,5190,713
|
|
20250108,090900,18382430,5210,5200,5210,5200,427
|
|
20250108,090800,16162020,5200,5200,5200,5200,0
|
|
20250108,090700,16162020,5200,5180,5200,5180,137
|
|
20250108,090600,15450260,5180,5180,5180,5180,0
|
|
20250108,090500,15450260,5180,5210,5210,5180,11
|
|
20250108,090400,15392980,5210,5210,5210,5210,2
|
|
20250108,090300,15382560,5180,5200,5200,5180,388
|
|
20250108,090200,13370790,5230,5220,5230,5220,124
|
|
20250108,090100,12722570,5240,5200,5240,5200,203
|
|
20250108,090000,11664690,5200,5250,5250,5200,2222
|