694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,203100,385401200,5200,5200,5200,5200,558
|
|
20250109,203000,385401200,5200,5200,5200,5200,0
|
|
20250109,202900,385401200,5200,5200,5200,5200,0
|
|
20250109,202800,385401200,5200,5200,5200,5200,0
|
|
20250109,202700,385401200,5200,5200,5200,5200,0
|
|
20250109,202600,385401200,5200,5200,5200,5200,0
|
|
20250109,202500,385401200,5200,5200,5200,5200,0
|
|
20250109,202400,385401200,5200,5200,5200,5200,0
|
|
20250109,202300,385401200,5200,5200,5200,5200,0
|
|
20250109,202200,385401200,5200,5200,5200,5200,0
|
|
20250109,202100,385401200,5200,5200,5200,5200,0
|
|
20250109,202000,385401200,5200,5200,5200,5200,0
|
|
20250109,201900,385401200,5200,5200,5200,5200,0
|
|
20250109,201800,385401200,5200,5200,5200,5200,0
|
|
20250109,201700,385401200,5200,5200,5200,5200,0
|
|
20250109,201600,385401200,5200,5200,5200,5200,0
|
|
20250109,201500,385401200,5200,5200,5200,5200,0
|
|
20250109,201400,385401200,5200,5200,5200,5200,0
|
|
20250109,201300,385401200,5200,5200,5200,5200,0
|
|
20250109,201200,385401200,5200,5200,5200,5200,0
|
|
20250109,201100,385401200,5200,5200,5200,5200,0
|
|
20250109,201000,385401200,5200,5200,5200,5200,0
|
|
20250109,200900,385401200,5200,5200,5200,5200,0
|
|
20250109,200800,385401200,5200,5200,5200,5200,0
|
|
20250109,200700,385401200,5200,5200,5200,5200,0
|
|
20250109,200600,385401200,5200,5200,5200,5200,0
|
|
20250109,200500,385401200,5200,5200,5200,5200,0
|
|
20250109,200400,385401200,5200,5200,5200,5200,0
|
|
20250109,200300,385401200,5200,5200,5200,5200,0
|
|
20250109,200200,385401200,5200,5200,5200,5200,0
|
|
20250109,200100,385401200,5200,5200,5200,5200,558
|
|
20250109,200000,385401200,5200,5200,5200,5200,0
|
|
20250109,195900,385401200,5200,5200,5200,5200,0
|
|
20250109,195800,385401200,5200,5200,5200,5200,0
|
|
20250109,195700,385401200,5200,5200,5200,5200,0
|
|
20250109,195600,385401200,5200,5200,5200,5200,0
|
|
20250109,195500,385401200,5200,5200,5200,5200,0
|
|
20250109,195400,385401200,5200,5200,5200,5200,0
|
|
20250109,195300,385401200,5200,5200,5200,5200,0
|
|
20250109,195200,385401200,5200,5200,5200,5200,0
|
|
20250109,195100,385401200,5200,5200,5200,5200,0
|
|
20250109,195000,385401200,5200,5200,5200,5200,0
|
|
20250109,194900,385401200,5200,5200,5200,5200,0
|
|
20250109,194800,385401200,5200,5200,5200,5200,0
|
|
20250109,194700,385401200,5200,5200,5200,5200,0
|
|
20250109,194600,385401200,5200,5200,5200,5200,0
|
|
20250109,194500,385401200,5200,5200,5200,5200,0
|
|
20250109,194400,385401200,5200,5200,5200,5200,0
|
|
20250109,194300,385401200,5200,5200,5200,5200,0
|
|
20250109,194200,385401200,5200,5200,5200,5200,0
|
|
20250109,194100,385401200,5200,5200,5200,5200,0
|
|
20250109,194000,385401200,5200,5200,5200,5200,0
|
|
20250109,193900,385401200,5200,5200,5200,5200,0
|
|
20250109,193800,385401200,5200,5200,5200,5200,0
|
|
20250109,193700,385401200,5200,5200,5200,5200,0
|
|
20250109,193600,385401200,5200,5200,5200,5200,0
|
|
20250109,193500,385401200,5200,5200,5200,5200,0
|
|
20250109,193400,385401200,5200,5200,5200,5200,0
|
|
20250109,193300,385401200,5200,5200,5200,5200,0
|
|
20250109,193200,385401200,5200,5200,5200,5200,0
|
|
20250109,193100,385401200,5200,5200,5200,5200,558
|
|
20250109,193000,385401200,5200,5200,5200,5200,0
|
|
20250109,192900,385401200,5200,5200,5200,5200,0
|
|
20250109,192800,385401200,5200,5200,5200,5200,0
|
|
20250109,192700,385401200,5200,5200,5200,5200,0
|
|
20250109,192600,385401200,5200,5200,5200,5200,0
|
|
20250109,192500,385401200,5200,5200,5200,5200,0
|
|
20250109,192400,385401200,5200,5200,5200,5200,0
|
|
20250109,192300,385401200,5200,5200,5200,5200,0
|
|
20250109,192200,385401200,5200,5200,5200,5200,0
|
|
20250109,192100,385401200,5200,5200,5200,5200,0
|
|
20250109,192000,385401200,5200,5200,5200,5200,0
|
|
20250109,191900,385401200,5200,5200,5200,5200,0
|
|
20250109,191800,385401200,5200,5200,5200,5200,0
|
|
20250109,191700,385401200,5200,5200,5200,5200,0
|
|
20250109,191600,385401200,5200,5200,5200,5200,0
|
|
20250109,191500,385401200,5200,5200,5200,5200,0
|
|
20250109,191400,385401200,5200,5200,5200,5200,0
|
|
20250109,191300,385401200,5200,5200,5200,5200,0
|
|
20250109,191200,385401200,5200,5200,5200,5200,0
|
|
20250109,191100,385401200,5200,5200,5200,5200,0
|
|
20250109,191000,385401200,5200,5200,5200,5200,0
|
|
20250109,190900,385401200,5200,5200,5200,5200,0
|
|
20250109,190800,385401200,5200,5200,5200,5200,0
|
|
20250109,190700,385401200,5200,5200,5200,5200,0
|
|
20250109,190600,385401200,5200,5200,5200,5200,0
|
|
20250109,190500,385401200,5200,5200,5200,5200,0
|
|
20250109,190400,385401200,5200,5200,5200,5200,0
|
|
20250109,190300,385401200,5200,5200,5200,5200,0
|
|
20250109,190200,385401200,5200,5200,5200,5200,0
|
|
20250109,190100,385401200,5200,5200,5200,5200,558
|
|
20250109,190000,385401200,5200,5200,5200,5200,0
|
|
20250109,185900,385401200,5200,5200,5200,5200,0
|
|
20250109,185800,385401200,5200,5200,5200,5200,0
|
|
20250109,185700,385401200,5200,5200,5200,5200,0
|
|
20250109,185600,385401200,5200,5200,5200,5200,0
|
|
20250109,185500,385401200,5200,5200,5200,5200,0
|
|
20250109,185400,385401200,5200,5200,5200,5200,0
|
|
20250109,185300,385401200,5200,5200,5200,5200,0
|
|
20250109,185200,385401200,5200,5200,5200,5200,0
|
|
20250109,185100,385401200,5200,5200,5200,5200,0
|
|
20250109,185000,385401200,5200,5200,5200,5200,0
|
|
20250109,184900,385401200,5200,5200,5200,5200,0
|
|
20250109,184800,385401200,5200,5200,5200,5200,0
|
|
20250109,184700,385401200,5200,5200,5200,5200,0
|
|
20250109,184600,385401200,5200,5200,5200,5200,0
|
|
20250109,184500,385401200,5200,5200,5200,5200,0
|
|
20250109,184400,385401200,5200,5200,5200,5200,0
|
|
20250109,184300,385401200,5200,5200,5200,5200,0
|
|
20250109,184200,385401200,5200,5200,5200,5200,0
|
|
20250109,184100,385401200,5200,5200,5200,5200,0
|
|
20250109,184000,385401200,5200,5200,5200,5200,0
|
|
20250109,183900,385401200,5200,5200,5200,5200,0
|
|
20250109,183800,385401200,5200,5200,5200,5200,0
|
|
20250109,183700,385401200,5200,5200,5200,5200,0
|
|
20250109,183600,385401200,5200,5200,5200,5200,0
|
|
20250109,183500,385401200,5200,5200,5200,5200,0
|
|
20250109,183400,385401200,5200,5200,5200,5200,0
|
|
20250109,183300,385401200,5200,5200,5200,5200,0
|
|
20250109,183200,385401200,5200,5200,5200,5200,0
|
|
20250109,183100,385401200,5200,5200,5200,5200,558
|
|
20250109,183000,385401200,5200,5200,5200,5200,0
|
|
20250109,182900,385401200,5200,5200,5200,5200,0
|
|
20250109,182800,385401200,5200,5200,5200,5200,0
|
|
20250109,182700,385401200,5200,5200,5200,5200,0
|
|
20250109,182600,385401200,5200,5200,5200,5200,0
|
|
20250109,182500,385401200,5200,5200,5200,5200,0
|
|
20250109,182400,385401200,5200,5200,5200,5200,0
|
|
20250109,182300,385401200,5200,5200,5200,5200,0
|
|
20250109,182200,385401200,5200,5200,5200,5200,0
|
|
20250109,182100,385401200,5200,5200,5200,5200,0
|
|
20250109,182000,385401200,5200,5200,5200,5200,0
|
|
20250109,181900,385401200,5200,5200,5200,5200,0
|
|
20250109,181800,385401200,5200,5200,5200,5200,0
|
|
20250109,181700,385401200,5200,5200,5200,5200,0
|
|
20250109,181600,385401200,5200,5200,5200,5200,0
|
|
20250109,181500,385401200,5200,5200,5200,5200,0
|
|
20250109,181400,385401200,5200,5200,5200,5200,0
|
|
20250109,181300,385401200,5200,5200,5200,5200,0
|
|
20250109,181200,385401200,5200,5200,5200,5200,0
|
|
20250109,181100,385401200,5200,5200,5200,5200,0
|
|
20250109,181000,385401200,5200,5200,5200,5200,0
|
|
20250109,180900,385401200,5200,5200,5200,5200,0
|
|
20250109,180800,385401200,5200,5200,5200,5200,0
|
|
20250109,180700,385401200,5200,5200,5200,5200,0
|
|
20250109,180600,385401200,5200,5200,5200,5200,0
|
|
20250109,180500,385401200,5200,5200,5200,5200,0
|
|
20250109,180400,385401200,5200,5200,5200,5200,0
|
|
20250109,180300,385401200,5200,5200,5200,5200,0
|
|
20250109,180200,385401200,5200,5200,5200,5200,0
|
|
20250109,180100,385401200,5200,5200,5200,5200,558
|
|
20250109,180000,385401200,5200,5200,5200,5200,0
|
|
20250109,175900,385401200,5200,5200,5200,5200,0
|
|
20250109,175800,385401200,5200,5200,5200,5200,0
|
|
20250109,175700,385401200,5200,5200,5200,5200,0
|
|
20250109,175600,385401200,5200,5200,5200,5200,0
|
|
20250109,175500,385401200,5200,5200,5200,5200,0
|
|
20250109,175400,385401200,5200,5200,5200,5200,0
|
|
20250109,175300,385401200,5200,5200,5200,5200,0
|
|
20250109,175200,385401200,5200,5200,5200,5200,0
|
|
20250109,175100,385401200,5200,5200,5200,5200,0
|
|
20250109,175000,385401200,5200,5200,5200,5200,0
|
|
20250109,174900,385401200,5200,5200,5200,5200,0
|
|
20250109,174800,385401200,5200,5200,5200,5200,0
|
|
20250109,174700,385401200,5200,5200,5200,5200,0
|
|
20250109,174600,385401200,5200,5200,5200,5200,0
|
|
20250109,174500,385401200,5200,5200,5200,5200,0
|
|
20250109,174400,385401200,5200,5200,5200,5200,0
|
|
20250109,174300,385401200,5200,5200,5200,5200,0
|
|
20250109,174200,385401200,5200,5200,5200,5200,0
|
|
20250109,174100,385401200,5200,5200,5200,5200,0
|
|
20250109,174000,385401200,5200,5200,5200,5200,0
|
|
20250109,173900,385401200,5200,5200,5200,5200,0
|
|
20250109,173800,385401200,5200,5200,5200,5200,0
|
|
20250109,173700,385401200,5200,5200,5200,5200,0
|
|
20250109,173600,385401200,5200,5200,5200,5200,0
|
|
20250109,173500,385401200,5200,5200,5200,5200,0
|
|
20250109,173400,385401200,5200,5200,5200,5200,0
|
|
20250109,173300,385401200,5200,5200,5200,5200,0
|
|
20250109,173200,385401200,5200,5200,5200,5200,0
|
|
20250109,173100,385401200,5200,5200,5200,5200,558
|
|
20250109,173000,385401200,5200,5200,5200,5200,0
|
|
20250109,172900,385401200,5200,5200,5200,5200,0
|
|
20250109,172800,385401200,5200,5200,5200,5200,0
|
|
20250109,172700,385401200,5200,5200,5200,5200,0
|
|
20250109,172600,385401200,5200,5200,5200,5200,0
|
|
20250109,172500,385401200,5200,5200,5200,5200,0
|
|
20250109,172400,385401200,5200,5200,5200,5200,0
|
|
20250109,172300,385401200,5200,5200,5200,5200,0
|
|
20250109,172200,385401200,5200,5200,5200,5200,0
|
|
20250109,172100,385401200,5200,5200,5200,5200,0
|
|
20250109,172000,385401200,5200,5200,5200,5200,0
|
|
20250109,171900,385401200,5200,5200,5200,5200,0
|
|
20250109,171800,385401200,5200,5200,5200,5200,0
|
|
20250109,171700,385401200,5200,5200,5200,5200,0
|
|
20250109,171600,385401200,5200,5200,5200,5200,0
|
|
20250109,171500,385401200,5200,5200,5200,5200,0
|
|
20250109,171400,385401200,5200,5200,5200,5200,0
|
|
20250109,171300,385401200,5200,5200,5200,5200,0
|
|
20250109,171200,385401200,5200,5200,5200,5200,0
|
|
20250109,171100,385401200,5200,5200,5200,5200,0
|
|
20250109,171000,385401200,5200,5200,5200,5200,0
|
|
20250109,170900,385401200,5200,5200,5200,5200,0
|
|
20250109,170800,385401200,5200,5200,5200,5200,0
|
|
20250109,170700,385401200,5200,5200,5200,5200,0
|
|
20250109,170600,385401200,5200,5200,5200,5200,0
|
|
20250109,170500,385401200,5200,5200,5200,5200,0
|
|
20250109,170400,385401200,5200,5200,5200,5200,0
|
|
20250109,170300,385401200,5200,5200,5200,5200,0
|
|
20250109,170200,385401200,5200,5200,5200,5200,0
|
|
20250109,170100,385401200,5200,5200,5200,5200,558
|
|
20250109,170000,385401200,5200,5200,5200,5200,0
|
|
20250109,165900,385401200,5200,5200,5200,5200,0
|
|
20250109,165800,385401200,5200,5200,5200,5200,0
|
|
20250109,165700,385401200,5200,5200,5200,5200,0
|
|
20250109,165600,385401200,5200,5200,5200,5200,0
|
|
20250109,165500,385401200,5200,5200,5200,5200,0
|
|
20250109,165400,385401200,5200,5200,5200,5200,0
|
|
20250109,165300,385401200,5200,5200,5200,5200,0
|
|
20250109,165200,385401200,5200,5200,5200,5200,0
|
|
20250109,165100,385401200,5200,5200,5200,5200,0
|
|
20250109,165000,385401200,5200,5200,5200,5200,0
|
|
20250109,164900,385401200,5200,5200,5200,5200,0
|
|
20250109,164800,385401200,5200,5200,5200,5200,0
|
|
20250109,164700,385401200,5200,5200,5200,5200,0
|
|
20250109,164600,385401200,5200,5200,5200,5200,0
|
|
20250109,164500,385401200,5200,5200,5200,5200,0
|
|
20250109,164400,385401200,5200,5200,5200,5200,0
|
|
20250109,164300,385401200,5200,5200,5200,5200,0
|
|
20250109,164200,385401200,5200,5200,5200,5200,0
|
|
20250109,164100,385401200,5200,5200,5200,5200,0
|
|
20250109,164000,385401200,5200,5200,5200,5200,0
|
|
20250109,163900,385401200,5200,5200,5200,5200,0
|
|
20250109,163800,385401200,5200,5200,5200,5200,0
|
|
20250109,163700,385401200,5200,5200,5200,5200,0
|
|
20250109,163600,385401200,5200,5200,5200,5200,0
|
|
20250109,163500,385401200,5200,5200,5200,5200,0
|
|
20250109,163400,385401200,5200,5200,5200,5200,0
|
|
20250109,163300,385401200,5200,5200,5200,5200,0
|
|
20250109,163200,385401200,5200,5200,5200,5200,0
|
|
20250109,163100,385401200,5200,5200,5200,5200,558
|
|
20250109,163000,385401200,5200,5200,5200,5200,0
|
|
20250109,162900,385401200,5200,5200,5200,5200,0
|
|
20250109,162800,385401200,5200,5200,5200,5200,0
|
|
20250109,162700,385401200,5200,5200,5200,5200,0
|
|
20250109,162600,385401200,5200,5200,5200,5200,0
|
|
20250109,162500,385401200,5200,5200,5200,5200,0
|
|
20250109,162400,385401200,5200,5200,5200,5200,0
|
|
20250109,162300,385401200,5200,5200,5200,5200,0
|
|
20250109,162200,385401200,5200,5200,5200,5200,0
|
|
20250109,162100,385401200,5200,5200,5200,5200,0
|
|
20250109,162000,385401200,5200,5200,5200,5200,0
|
|
20250109,161900,385401200,5200,5200,5200,5200,0
|
|
20250109,161800,385401200,5200,5200,5200,5200,0
|
|
20250109,161700,385401200,5200,5200,5200,5200,0
|
|
20250109,161600,385401200,5200,5200,5200,5200,0
|
|
20250109,161500,385401200,5200,5200,5200,5200,0
|
|
20250109,161400,385401200,5200,5200,5200,5200,0
|
|
20250109,161300,385401200,5200,5200,5200,5200,0
|
|
20250109,161200,385401200,5200,5200,5200,5200,0
|
|
20250109,161100,385401200,5200,5200,5200,5200,0
|
|
20250109,161000,385401200,5200,5200,5200,5200,0
|
|
20250109,160900,385401200,5200,5200,5200,5200,0
|
|
20250109,160800,385401200,5200,5200,5200,5200,0
|
|
20250109,160700,385401200,5200,5200,5200,5200,0
|
|
20250109,160600,385401200,5200,5200,5200,5200,0
|
|
20250109,160500,385401200,5200,5200,5200,5200,0
|
|
20250109,160400,385401200,5200,5200,5200,5200,0
|
|
20250109,160300,385401200,5200,5200,5200,5200,0
|
|
20250109,160200,385401200,5200,5200,5200,5200,0
|
|
20250109,160100,385401200,5200,5200,5200,5200,558
|
|
20250109,160000,385401200,5200,5200,5200,5200,0
|
|
20250109,155900,385401200,5200,5200,5200,5200,0
|
|
20250109,155800,385401200,5200,5200,5200,5200,0
|
|
20250109,155700,385401200,5200,5200,5200,5200,0
|
|
20250109,155600,385401200,5200,5200,5200,5200,0
|
|
20250109,155500,385401200,5200,5200,5200,5200,0
|
|
20250109,155400,385401200,5200,5200,5200,5200,0
|
|
20250109,155300,385401200,5200,5200,5200,5200,0
|
|
20250109,155200,385401200,5200,5200,5200,5200,0
|
|
20250109,155100,385401200,5200,5200,5200,5200,0
|
|
20250109,155000,385401200,5200,5200,5200,5200,0
|
|
20250109,154900,385401200,5200,5200,5200,5200,0
|
|
20250109,154800,385401200,5200,5200,5200,5200,0
|
|
20250109,154700,385401200,5200,5200,5200,5200,0
|
|
20250109,154600,385401200,5200,5200,5200,5200,0
|
|
20250109,154500,385401200,5200,5200,5200,5200,0
|
|
20250109,154400,385401200,5200,5200,5200,5200,0
|
|
20250109,154300,385401200,5200,5200,5200,5200,0
|
|
20250109,154200,385401200,5200,5200,5200,5200,0
|
|
20250109,154100,385401200,5200,5200,5200,5200,0
|
|
20250109,154000,385401200,5200,5200,5200,5200,0
|
|
20250109,153900,385401200,5200,5200,5200,5200,0
|
|
20250109,153800,385401200,5200,5200,5200,5200,0
|
|
20250109,153700,385401200,5200,5200,5200,5200,0
|
|
20250109,153600,385401200,5200,5200,5200,5200,0
|
|
20250109,153500,385401200,5200,5200,5200,5200,0
|
|
20250109,153400,385401200,5200,5200,5200,5200,0
|
|
20250109,153300,385401200,5200,5200,5200,5200,0
|
|
20250109,153200,385401200,5200,5200,5200,5200,0
|
|
20250109,153100,385401200,5200,5200,5200,5200,558
|
|
20250109,153000,385401200,5200,5200,5200,5200,558
|
|
20250109,152900,382499600,5190,5190,5190,5190,0
|
|
20250109,152800,382499600,5190,5190,5190,5190,0
|
|
20250109,152700,382499600,5190,5190,5190,5190,0
|
|
20250109,152600,382499600,5190,5190,5190,5190,0
|
|
20250109,152500,382499600,5190,5190,5190,5190,0
|
|
20250109,152400,382499600,5190,5190,5190,5190,0
|
|
20250109,152300,382499600,5190,5190,5190,5190,0
|
|
20250109,152200,382499600,5190,5190,5190,5190,0
|
|
20250109,152100,382499600,5190,5190,5190,5190,0
|
|
20250109,152000,382499600,5190,5190,5190,5190,0
|
|
20250109,151900,382499600,5190,5190,5190,5190,0
|
|
20250109,151800,382499600,5190,5190,5190,5190,6
|
|
20250109,151700,382468460,5190,5190,5190,5190,0
|
|
20250109,151600,382468460,5190,5190,5190,5190,0
|
|
20250109,151500,382468460,5190,5190,5190,5190,37
|
|
20250109,151400,382276430,5200,5200,5200,5200,0
|
|
20250109,151300,382276430,5200,5200,5200,5200,0
|
|
20250109,151200,382276430,5200,5200,5200,5200,531
|
|
20250109,151100,379515230,5190,5190,5190,5190,0
|
|
20250109,151000,379515230,5190,5190,5190,5190,169
|
|
20250109,150900,378638120,5190,5190,5190,5190,12
|
|
20250109,150800,378575840,5190,5190,5190,5190,500
|
|
20250109,150700,375980840,5190,5190,5190,5190,1
|
|
20250109,150600,375975650,5190,5180,5190,5180,294
|
|
20250109,150500,374450730,5180,5180,5180,5180,106
|
|
20250109,150400,373901650,5180,5180,5180,5180,200
|
|
20250109,150300,372865650,5180,5180,5180,5180,0
|
|
20250109,150200,372865650,5180,5180,5180,5180,100
|
|
20250109,150100,372347650,5180,5180,5180,5180,100
|
|
20250109,150000,371829650,5190,5190,5190,5190,0
|
|
20250109,145900,371829650,5190,5190,5190,5190,0
|
|
20250109,145800,371829650,5190,5190,5190,5190,0
|
|
20250109,145700,371829650,5190,5190,5190,5190,0
|
|
20250109,145600,371829650,5190,5190,5190,5190,19
|
|
20250109,145500,371731040,5180,5170,5180,5170,108
|
|
20250109,145400,371171680,5180,5180,5180,5180,0
|
|
20250109,145300,371171680,5180,5180,5180,5180,308
|
|
20250109,145200,369576240,5170,5170,5170,5170,25
|
|
20250109,145100,369446990,5180,5180,5180,5180,50
|
|
20250109,145000,369187990,5180,5180,5180,5180,0
|
|
20250109,144900,369187990,5180,5180,5180,5180,0
|
|
20250109,144800,369187990,5180,5180,5180,5180,0
|
|
20250109,144700,369187990,5180,5180,5180,5180,1
|
|
20250109,144600,369182810,5170,5170,5170,5170,100
|
|
20250109,144500,368665810,5170,5170,5170,5170,300
|
|
20250109,144400,367114810,5170,5170,5170,5170,0
|
|
20250109,144300,367114810,5170,5170,5170,5170,10
|
|
20250109,144200,367063110,5170,5170,5170,5170,0
|
|
20250109,144100,367063110,5170,5170,5170,5170,316
|
|
20250109,144000,365429390,5170,5170,5170,5170,31
|
|
20250109,143900,365269120,5170,5170,5170,5170,100
|
|
20250109,143800,364752120,5170,5170,5170,5170,0
|
|
20250109,143700,364752120,5170,5170,5170,5170,443
|
|
20250109,143600,362461810,5170,5170,5170,5170,0
|
|
20250109,143500,362461810,5170,5170,5170,5170,590
|
|
20250109,143400,359411510,5170,5170,5170,5170,45
|
|
20250109,143300,359178860,5180,5180,5180,5180,200
|
|
20250109,143200,358142860,5180,5170,5180,5170,300
|
|
20250109,143100,356589240,5170,5170,5170,5170,7
|
|
20250109,143000,356553050,5170,5170,5170,5170,0
|
|
20250109,142900,356553050,5170,5170,5170,5170,10
|
|
20250109,142800,356501350,5170,5170,5170,5170,0
|
|
20250109,142700,356501350,5170,5170,5170,5170,18
|
|
20250109,142600,356408290,5170,5170,5170,5170,45
|
|
20250109,142500,356175640,5170,5170,5170,5170,2
|
|
20250109,142400,356165300,5170,5160,5170,5160,201
|
|
20250109,142300,355128130,5180,5180,5180,5180,0
|
|
20250109,142200,355128130,5180,5170,5180,5160,609
|
|
20250109,142100,351981680,5180,5180,5180,5180,0
|
|
20250109,142000,351981680,5180,5170,5180,5170,150
|
|
20250109,141900,351205680,5160,5170,5170,5160,45
|
|
20250109,141800,350973260,5160,5160,5160,5160,0
|
|
20250109,141700,350973260,5160,5160,5160,5160,0
|
|
20250109,141600,350973260,5160,5160,5160,5160,0
|
|
20250109,141500,350973260,5160,5160,5160,5160,60
|
|
20250109,141400,350663660,5160,5170,5170,5160,1910
|
|
20250109,141300,340800890,5180,5180,5180,5180,0
|
|
20250109,141200,340800890,5180,5180,5180,5180,0
|
|
20250109,141100,340800890,5180,5180,5180,5180,0
|
|
20250109,141000,340800890,5180,5180,5180,5180,0
|
|
20250109,140900,340800890,5180,5180,5180,5180,50
|
|
20250109,140800,340541890,5180,5180,5180,5180,2
|
|
20250109,140700,340531530,5180,5180,5180,5180,0
|
|
20250109,140600,340531530,5180,5180,5180,5180,0
|
|
20250109,140500,340531530,5180,5180,5180,5180,0
|
|
20250109,140400,340531530,5180,5180,5180,5180,2
|
|
20250109,140300,340521170,5170,5170,5170,5170,0
|
|
20250109,140200,340521170,5170,5170,5170,5170,206
|
|
20250109,140100,339456150,5170,5170,5170,5170,0
|
|
20250109,140000,339456150,5170,5170,5170,5170,0
|
|
20250109,135900,339456150,5170,5170,5170,5170,3
|
|
20250109,135800,339440640,5170,5170,5170,5170,442
|
|
20250109,135700,337155500,5170,5170,5170,5170,0
|
|
20250109,135600,337155500,5170,5170,5170,5170,0
|
|
20250109,135500,337155500,5170,5170,5170,5170,0
|
|
20250109,135400,337155500,5170,5170,5170,5170,53
|
|
20250109,135300,336881490,5180,5180,5180,5180,2
|
|
20250109,135200,336871130,5180,5180,5180,5180,1
|
|
20250109,135100,336865950,5180,5180,5180,5180,50
|
|
20250109,135000,336606950,5180,5180,5180,5180,0
|
|
20250109,134900,336606950,5180,5180,5180,5180,20
|
|
20250109,134800,336503350,5180,5180,5180,5180,0
|
|
20250109,134700,336503350,5180,5180,5180,5180,0
|
|
20250109,134600,336503350,5180,5180,5180,5180,200
|
|
20250109,134500,335467350,5180,5180,5180,5180,10
|
|
20250109,134400,335415550,5180,5180,5180,5180,0
|
|
20250109,134300,335415550,5180,5180,5180,5180,0
|
|
20250109,134200,335415550,5180,5180,5180,5180,0
|
|
20250109,134100,335415550,5180,5180,5180,5180,0
|
|
20250109,134000,335415550,5180,5180,5180,5180,0
|
|
20250109,133900,335415550,5180,5180,5180,5180,1
|
|
20250109,133800,335410370,5190,5190,5190,5190,20
|
|
20250109,133700,335306570,5190,5190,5190,5190,0
|
|
20250109,133600,335306570,5190,5190,5190,5190,20
|
|
20250109,133500,335202770,5180,5180,5180,5180,22
|
|
20250109,133400,335088810,5180,5180,5180,5180,0
|
|
20250109,133300,335088810,5180,5180,5180,5180,0
|
|
20250109,133200,335088810,5180,5180,5180,5180,0
|
|
20250109,133100,335088810,5180,5180,5180,5180,50
|
|
20250109,133000,334829810,5180,5180,5180,5180,0
|
|
20250109,132900,334829810,5180,5180,5180,5180,0
|
|
20250109,132800,334829810,5180,5190,5190,5180,84
|
|
20250109,132700,334394620,5180,5190,5190,5180,2159
|
|
20250109,132600,323210900,5190,5190,5190,5190,564
|
|
20250109,132500,320283740,5200,5200,5200,5200,0
|
|
20250109,132400,320283740,5200,5200,5200,5200,0
|
|
20250109,132300,320283740,5200,5200,5200,5200,0
|
|
20250109,132200,320283740,5200,5200,5200,5200,0
|
|
20250109,132100,320283740,5200,5200,5200,5200,0
|
|
20250109,132000,320283740,5200,5200,5200,5200,0
|
|
20250109,131900,320283740,5200,5200,5200,5200,0
|
|
20250109,131800,320283740,5200,5200,5200,5200,3
|
|
20250109,131700,320268140,5190,5190,5190,5190,0
|
|
20250109,131600,320268140,5190,5190,5190,5190,50
|
|
20250109,131500,320008640,5190,5190,5190,5190,0
|
|
20250109,131400,320008640,5190,5190,5190,5190,609
|
|
20250109,131300,316847930,5200,5200,5200,5200,0
|
|
20250109,131200,316847930,5200,5200,5200,5200,0
|
|
20250109,131100,316847930,5200,5200,5200,5200,0
|
|
20250109,131000,316847930,5200,5200,5200,5200,2
|
|
20250109,130900,316837530,5200,5200,5200,5200,0
|
|
20250109,130800,316837530,5200,5200,5200,5200,0
|
|
20250109,130700,316837530,5200,5200,5200,5200,0
|
|
20250109,130600,316837530,5200,5200,5200,5200,0
|
|
20250109,130500,316837530,5200,5200,5200,5200,0
|
|
20250109,130400,316837530,5200,5200,5200,5200,78
|
|
20250109,130300,316431930,5200,5200,5200,5200,19
|
|
20250109,130200,316333130,5200,5200,5200,5200,19
|
|
20250109,130100,316234330,5200,5200,5200,5200,100
|
|
20250109,130000,315714330,5200,5200,5200,5200,0
|
|
20250109,125900,315714330,5200,5200,5200,5200,1
|
|
20250109,125800,315709130,5200,5200,5200,5200,89
|
|
20250109,125700,315246330,5200,5200,5200,5200,0
|
|
20250109,125600,315246330,5200,5200,5200,5200,34
|
|
20250109,125500,315069530,5200,5200,5200,5200,0
|
|
20250109,125400,315069530,5200,5200,5200,5200,30
|
|
20250109,125300,314913530,5200,5200,5200,5200,0
|
|
20250109,125200,314913530,5200,5200,5200,5200,0
|
|
20250109,125100,314913530,5200,5200,5200,5200,0
|
|
20250109,125000,314913530,5200,5200,5200,5200,0
|
|
20250109,124900,314913530,5200,5200,5200,5200,239
|
|
20250109,124800,313670730,5200,5200,5200,5200,432
|
|
20250109,124700,311424330,5200,5200,5200,5200,0
|
|
20250109,124600,311424330,5200,5200,5200,5200,52
|
|
20250109,124500,311153930,5200,5200,5200,5200,18
|
|
20250109,124400,311060330,5190,5190,5190,5190,0
|
|
20250109,124300,311060330,5190,5190,5190,5190,300
|
|
20250109,124200,309503330,5200,5200,5200,5200,0
|
|
20250109,124100,309503330,5200,5200,5200,5200,0
|
|
20250109,124000,309503330,5200,5190,5200,5190,1327
|
|
20250109,123900,302612930,5200,5200,5200,5200,0
|
|
20250109,123800,302612930,5200,5200,5200,5200,50
|
|
20250109,123700,302352930,5190,5190,5190,5190,0
|
|
20250109,123600,302352930,5190,5190,5190,5190,60
|
|
20250109,123500,302041530,5190,5190,5190,5190,1040
|
|
20250109,123400,296643930,5190,5190,5190,5190,0
|
|
20250109,123300,296643930,5190,5190,5190,5190,160
|
|
20250109,123200,295813530,5190,5190,5190,5190,0
|
|
20250109,123100,295813530,5190,5190,5190,5190,0
|
|
20250109,123000,295813530,5190,5190,5190,5190,0
|
|
20250109,122900,295813530,5190,5190,5190,5190,0
|
|
20250109,122800,295813530,5190,5190,5190,5190,1500
|
|
20250109,122700,288028530,5190,5190,5190,5190,0
|
|
20250109,122600,288028530,5190,5190,5190,5190,678
|
|
20250109,122500,284509710,5190,5190,5190,5190,0
|
|
20250109,122400,284509710,5190,5200,5200,5190,400
|
|
20250109,122300,282430750,5200,5200,5200,5200,0
|
|
20250109,122200,282430750,5200,5200,5200,5200,241
|
|
20250109,122100,281177550,5210,5210,5210,5210,0
|
|
20250109,122000,281177550,5210,5200,5210,5200,21
|
|
20250109,121900,281068150,5200,5200,5200,5200,80
|
|
20250109,121800,280652150,5200,5200,5200,5200,50
|
|
20250109,121700,280392150,5200,5200,5200,5200,0
|
|
20250109,121600,280392150,5200,5200,5200,5200,193
|
|
20250109,121500,279388550,5220,5220,5220,5220,0
|
|
20250109,121400,279388550,5220,5220,5220,5220,0
|
|
20250109,121300,279388550,5220,5220,5220,5220,0
|
|
20250109,121200,279388550,5220,5220,5220,5220,77
|
|
20250109,121100,278986610,5220,5220,5220,5220,50
|
|
20250109,121000,278725610,5210,5210,5210,5210,0
|
|
20250109,120900,278725610,5210,5210,5210,5210,630
|
|
20250109,120800,275443310,5210,5210,5210,5210,0
|
|
20250109,120700,275443310,5210,5210,5210,5210,0
|
|
20250109,120600,275443310,5210,5210,5210,5210,0
|
|
20250109,120500,275443310,5210,5210,5210,5210,0
|
|
20250109,120400,275443310,5210,5210,5210,5210,0
|
|
20250109,120300,275443310,5210,5210,5210,5210,0
|
|
20250109,120200,275443310,5210,5210,5210,5210,0
|
|
20250109,120100,275443310,5210,5210,5210,5210,147
|
|
20250109,120000,274677440,5200,5200,5200,5200,0
|
|
20250109,115900,274677440,5200,5200,5200,5200,0
|
|
20250109,115800,274677440,5200,5200,5200,5200,0
|
|
20250109,115700,274677440,5200,5200,5200,5200,0
|
|
20250109,115600,274677440,5200,5200,5200,5200,0
|
|
20250109,115500,274677440,5200,5200,5200,5200,1
|
|
20250109,115400,274672240,5200,5200,5200,5200,0
|
|
20250109,115300,274672240,5200,5200,5200,5200,0
|
|
20250109,115200,274672240,5200,5200,5200,5200,0
|
|
20250109,115100,274672240,5200,5200,5200,5200,0
|
|
20250109,115000,274672240,5200,5200,5200,5200,0
|
|
20250109,114900,274672240,5200,5200,5200,5200,3
|
|
20250109,114800,274656640,5200,5200,5200,5200,0
|
|
20250109,114700,274656640,5200,5200,5200,5200,500
|
|
20250109,114600,272056640,5200,5200,5200,5200,0
|
|
20250109,114500,272056640,5200,5200,5200,5200,12
|
|
20250109,114400,271994240,5200,5210,5210,5200,224
|
|
20250109,114300,270829430,5230,5230,5230,5230,32
|
|
20250109,114200,270662070,5240,5240,5240,5240,0
|
|
20250109,114100,270662070,5240,5240,5240,5240,0
|
|
20250109,114000,270662070,5240,5240,5240,5240,0
|
|
20250109,113900,270662070,5240,5240,5240,5240,0
|
|
20250109,113800,270662070,5240,5240,5240,5240,0
|
|
20250109,113700,270662070,5240,5240,5240,5240,0
|
|
20250109,113600,270662070,5240,5200,5240,5200,1915
|
|
20250109,113500,260703790,5200,5200,5200,5200,100
|
|
20250109,113400,260183790,5210,5210,5210,5210,0
|
|
20250109,113300,260183790,5210,5210,5210,5210,120
|
|
20250109,113200,259558590,5220,5220,5220,5220,50
|
|
20250109,113100,259297590,5210,5210,5210,5210,550
|
|
20250109,113000,256432090,5210,5210,5210,5210,0
|
|
20250109,112900,256432090,5210,5210,5210,5210,0
|
|
20250109,112800,256432090,5210,5210,5210,5210,0
|
|
20250109,112700,256432090,5210,5210,5210,5210,150
|
|
20250109,112600,255650590,5210,5210,5210,5210,2
|
|
20250109,112500,255640170,5240,5210,5240,5210,153
|
|
20250109,112400,254842950,5210,5210,5210,5210,0
|
|
20250109,112300,254842950,5210,5210,5210,5210,0
|
|
20250109,112200,254842950,5210,5210,5210,5210,0
|
|
20250109,112100,254842950,5210,5210,5210,5210,0
|
|
20250109,112000,254842950,5210,5210,5210,5210,0
|
|
20250109,111900,254842950,5210,5210,5210,5210,0
|
|
20250109,111800,254842950,5210,5210,5210,5210,0
|
|
20250109,111700,254842950,5210,5210,5210,5210,5
|
|
20250109,111600,254816900,5200,5200,5200,5200,0
|
|
20250109,111500,254816900,5200,5200,5200,5200,0
|
|
20250109,111400,254816900,5200,5200,5200,5200,0
|
|
20250109,111300,254816900,5200,5200,5200,5200,0
|
|
20250109,111200,254816900,5200,5200,5200,5200,0
|
|
20250109,111100,254816900,5200,5200,5200,5200,0
|
|
20250109,111000,254816900,5200,5220,5220,5200,854
|
|
20250109,110900,250370030,5220,5220,5220,5220,0
|
|
20250109,110800,250370030,5220,5230,5230,5220,511
|
|
20250109,110700,247700600,5220,5220,5220,5220,0
|
|
20250109,110600,247700600,5220,5220,5220,5220,0
|
|
20250109,110500,247700600,5220,5230,5230,5220,524
|
|
20250109,110400,244964630,5230,5230,5230,5230,441
|
|
20250109,110300,242658200,5230,5230,5230,5230,0
|
|
20250109,110200,242658200,5230,5230,5230,5230,0
|
|
20250109,110100,242658200,5230,5230,5230,5230,50
|
|
20250109,110000,242396700,5230,5230,5230,5230,0
|
|
20250109,105900,242396700,5230,5240,5240,5230,100
|
|
20250109,105800,241873450,5230,5230,5230,5230,0
|
|
20250109,105700,241873450,5230,5230,5230,5230,0
|
|
20250109,105600,241873450,5230,5230,5230,5230,0
|
|
20250109,105500,241873450,5230,5230,5230,5230,716
|
|
20250109,105400,238128770,5230,5230,5230,5230,0
|
|
20250109,105300,238128770,5230,5230,5230,5230,0
|
|
20250109,105200,238128770,5230,5230,5230,5230,0
|
|
20250109,105100,238128770,5230,5230,5230,5230,284
|
|
20250109,105000,236643450,5230,5230,5230,5230,0
|
|
20250109,104900,236643450,5230,5230,5230,5230,0
|
|
20250109,104800,236643450,5230,5230,5230,5230,0
|
|
20250109,104700,236643450,5230,5230,5230,5230,0
|
|
20250109,104600,236643450,5230,5230,5230,5230,0
|
|
20250109,104500,236643450,5230,5230,5230,5230,1
|
|
20250109,104400,236638220,5230,5230,5230,5230,0
|
|
20250109,104300,236638220,5230,5230,5230,5230,0
|
|
20250109,104200,236638220,5230,5230,5230,5230,116
|
|
20250109,104100,236031540,5230,5270,5270,5230,401
|
|
20250109,104000,233934270,5230,5230,5230,5230,1
|
|
20250109,103900,233929040,5270,5270,5270,5270,1
|
|
20250109,103800,233923770,5270,5270,5270,5270,0
|
|
20250109,103700,233923770,5270,5270,5270,5270,5
|
|
20250109,103600,233897420,5270,5270,5270,5270,0
|
|
20250109,103500,233897420,5270,5240,5270,5240,2765
|
|
20250109,103400,219357790,5230,5230,5230,5230,0
|
|
20250109,103300,219357790,5230,5230,5230,5230,186
|
|
20250109,103200,218385010,5240,5240,5240,5240,0
|
|
20250109,103100,218385010,5240,5240,5240,5240,0
|
|
20250109,103000,218385010,5240,5240,5240,5240,22
|
|
20250109,102900,218269730,5230,5230,5230,5230,36
|
|
20250109,102800,218081450,5230,5230,5230,5230,54
|
|
20250109,102700,217799030,5240,5240,5240,5240,50
|
|
20250109,102600,217537030,5240,5250,5250,5240,2353
|
|
20250109,102500,205206280,5250,5250,5250,5250,533
|
|
20250109,102400,202408030,5250,5250,5250,5250,0
|
|
20250109,102300,202408030,5250,5260,5260,5250,25
|
|
20250109,102200,202276770,5260,5260,5260,5260,2
|
|
20250109,102100,202266250,5260,5260,5260,5260,0
|
|
20250109,102000,202266250,5260,5260,5260,5260,100
|
|
20250109,101900,201740250,5260,5260,5260,5260,6
|
|
20250109,101800,201708690,5260,5260,5260,5260,0
|
|
20250109,101700,201708690,5260,5260,5260,5260,95
|
|
20250109,101600,201208990,5250,5250,5250,5250,0
|
|
20250109,101500,201208990,5250,5250,5250,5250,0
|
|
20250109,101400,201208990,5250,5240,5250,5240,2002
|
|
20250109,101300,190708490,5240,5240,5240,5240,0
|
|
20250109,101200,190708490,5240,5240,5240,5240,3
|
|
20250109,101100,190692770,5240,5240,5240,5240,17
|
|
20250109,101000,190603690,5240,5240,5240,5240,0
|
|
20250109,100900,190603690,5240,5240,5240,5240,300
|
|
20250109,100800,189031690,5240,5240,5240,5240,20
|
|
20250109,100700,188926890,5240,5240,5240,5240,1002
|
|
20250109,100600,183676410,5240,5240,5240,5240,190
|
|
20250109,100500,182680810,5240,5230,5240,5230,123
|
|
20250109,100400,182037420,5230,5230,5230,5230,100
|
|
20250109,100300,181514420,5230,5230,5230,5230,25
|
|
20250109,100200,181383670,5240,5240,5240,5240,10
|
|
20250109,100100,181331270,5240,5240,5240,5240,0
|
|
20250109,100000,181331270,5240,5230,5240,5230,130
|
|
20250109,095900,180650770,5230,5230,5230,5230,284
|
|
20250109,095800,179165450,5230,5230,5230,5230,3
|
|
20250109,095700,179149760,5230,5230,5230,5230,200
|
|
20250109,095600,178103760,5240,5240,5240,5240,0
|
|
20250109,095500,178103760,5240,5240,5240,5240,500
|
|
20250109,095400,175483760,5240,5250,5250,5240,1000
|
|
20250109,095300,170241490,5250,5250,5250,5250,642
|
|
20250109,095200,166870990,5250,5250,5250,5250,0
|
|
20250109,095100,166870990,5250,5250,5250,5250,15
|
|
20250109,095000,166792240,5260,5250,5260,5250,151
|
|
20250109,094900,165998990,5250,5250,5250,5250,1
|
|
20250109,094800,165993740,5250,5250,5250,5250,0
|
|
20250109,094700,165993740,5250,5260,5260,5250,875
|
|
20250109,094600,161392370,5260,5260,5260,5260,5
|
|
20250109,094500,161366070,5270,5260,5270,5260,167
|
|
20250109,094400,160486650,5260,5270,5270,5260,68
|
|
20250109,094300,160128840,5270,5270,5270,5270,0
|
|
20250109,094200,160128840,5270,5270,5270,5270,3
|
|
20250109,094100,160113030,5270,5270,5270,5270,5
|
|
20250109,094000,160086680,5260,5270,5270,5260,152
|
|
20250109,093900,159287150,5270,5270,5290,5270,470
|
|
20250109,093800,156807220,5280,5280,5280,5280,511
|
|
20250109,093700,154109140,5290,5290,5290,5290,10
|
|
20250109,093600,154056240,5290,5310,5310,5290,321
|
|
20250109,093500,152357350,5300,5300,5310,5300,110
|
|
20250109,093400,151773950,5310,5280,5310,5280,1481
|
|
20250109,093300,143927190,5270,5270,5280,5270,128
|
|
20250109,093200,143251680,5270,5270,5270,5270,190
|
|
20250109,093100,142250380,5260,5260,5260,5260,749
|
|
20250109,093000,138310640,5260,5270,5270,5260,998
|
|
20250109,092900,133056160,5260,5280,5280,5260,202
|
|
20250109,092800,131992060,5290,5280,5290,5280,362
|
|
20250109,092700,130078450,5280,5300,5300,5280,817
|
|
20250109,092600,125753750,5280,5290,5300,5280,3590
|
|
20250109,092500,106737760,5280,5280,5300,5270,4417
|
|
20250109,092400,83371060,5280,5270,5290,5260,4178
|
|
20250109,092300,61313060,5270,5250,5270,5250,2257
|
|
20250109,092200,49446020,5240,5230,5240,5230,1559
|
|
20250109,092100,41287400,5240,5250,5250,5220,365
|
|
20250109,092000,39377170,5250,5210,5250,5200,2959
|
|
20250109,091900,23958250,5210,5200,5210,5200,533
|
|
20250109,091800,21183510,5180,5180,5180,5180,0
|
|
20250109,091700,21183510,5180,5180,5180,5180,300
|
|
20250109,091600,19629510,5200,5200,5200,5200,0
|
|
20250109,091500,19629510,5200,5200,5200,5200,358
|
|
20250109,091400,17767910,5180,5180,5180,5180,787
|
|
20250109,091300,13691250,5180,5180,5180,5180,100
|
|
20250109,091200,13173250,5180,5180,5180,5180,101
|
|
20250109,091100,12650070,5180,5180,5180,5180,200
|
|
20250109,091000,11614070,5190,5190,5190,5190,93
|
|
20250109,090900,11131400,5190,5190,5190,5190,3
|
|
20250109,090800,11115830,5200,5200,5200,5200,0
|
|
20250109,090700,11115830,5200,5200,5200,5200,100
|
|
20250109,090600,10595830,5200,5200,5200,5200,200
|
|
20250109,090500,9555830,5200,5230,5230,5200,35
|
|
20250109,090400,9373360,5230,5210,5230,5210,500
|
|
20250109,090300,6760860,5220,5210,5220,5210,50
|
|
20250109,090200,6499960,5220,5230,5230,5220,55
|
|
20250109,090100,6212820,5230,5230,5230,5220,103
|
|
20250109,090000,5674140,5220,5220,5220,5220,1087
|