661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,195800,245661550,9380,9380,9380,9380,693
|
|
20250106,195700,245661550,9380,9380,9380,9380,0
|
|
20250106,195600,245661550,9380,9380,9380,9380,0
|
|
20250106,195500,245661550,9380,9380,9380,9380,0
|
|
20250106,195400,245661550,9380,9380,9380,9380,0
|
|
20250106,195300,245661550,9380,9380,9380,9380,0
|
|
20250106,195200,245661550,9380,9380,9380,9380,0
|
|
20250106,195100,245661550,9380,9380,9380,9380,0
|
|
20250106,195000,245661550,9380,9380,9380,9380,0
|
|
20250106,194900,245661550,9380,9380,9380,9380,0
|
|
20250106,194800,245661550,9380,9380,9380,9380,0
|
|
20250106,194700,245661550,9380,9380,9380,9380,0
|
|
20250106,194600,245661550,9380,9380,9380,9380,0
|
|
20250106,194500,245661550,9380,9380,9380,9380,0
|
|
20250106,194400,245661550,9380,9380,9380,9380,0
|
|
20250106,194300,245661550,9380,9380,9380,9380,0
|
|
20250106,194200,245661550,9380,9380,9380,9380,0
|
|
20250106,194100,245661550,9380,9380,9380,9380,0
|
|
20250106,194000,245661550,9380,9380,9380,9380,0
|
|
20250106,193900,245661550,9380,9380,9380,9380,0
|
|
20250106,193800,245661550,9380,9380,9380,9380,0
|
|
20250106,193700,245661550,9380,9380,9380,9380,0
|
|
20250106,193600,245661550,9380,9380,9380,9380,0
|
|
20250106,193500,245661550,9380,9380,9380,9380,0
|
|
20250106,193400,245661550,9380,9380,9380,9380,0
|
|
20250106,193300,245661550,9380,9380,9380,9380,0
|
|
20250106,193200,245661550,9380,9380,9380,9380,0
|
|
20250106,193100,245661550,9380,9380,9380,9380,0
|
|
20250106,193000,245661550,9380,9380,9380,9380,0
|
|
20250106,192900,245661550,9380,9380,9380,9380,0
|
|
20250106,192800,245661550,9380,9380,9380,9380,693
|
|
20250106,192700,245661550,9380,9380,9380,9380,0
|
|
20250106,192600,245661550,9380,9380,9380,9380,0
|
|
20250106,192500,245661550,9380,9380,9380,9380,0
|
|
20250106,192400,245661550,9380,9380,9380,9380,0
|
|
20250106,192300,245661550,9380,9380,9380,9380,0
|
|
20250106,192200,245661550,9380,9380,9380,9380,0
|
|
20250106,192100,245661550,9380,9380,9380,9380,0
|
|
20250106,192000,245661550,9380,9380,9380,9380,0
|
|
20250106,191900,245661550,9380,9380,9380,9380,0
|
|
20250106,191800,245661550,9380,9380,9380,9380,0
|
|
20250106,191700,245661550,9380,9380,9380,9380,0
|
|
20250106,191600,245661550,9380,9380,9380,9380,0
|
|
20250106,191500,245661550,9380,9380,9380,9380,0
|
|
20250106,191400,245661550,9380,9380,9380,9380,0
|
|
20250106,191300,245661550,9380,9380,9380,9380,0
|
|
20250106,191200,245661550,9380,9380,9380,9380,0
|
|
20250106,191100,245661550,9380,9380,9380,9380,0
|
|
20250106,191000,245661550,9380,9380,9380,9380,0
|
|
20250106,190900,245661550,9380,9380,9380,9380,0
|
|
20250106,190800,245661550,9380,9380,9380,9380,0
|
|
20250106,190700,245661550,9380,9380,9380,9380,0
|
|
20250106,190600,245661550,9380,9380,9380,9380,0
|
|
20250106,190500,245661550,9380,9380,9380,9380,0
|
|
20250106,190400,245661550,9380,9380,9380,9380,0
|
|
20250106,190300,245661550,9380,9380,9380,9380,0
|
|
20250106,190200,245661550,9380,9380,9380,9380,0
|
|
20250106,190100,245661550,9380,9380,9380,9380,0
|
|
20250106,190000,245661550,9380,9380,9380,9380,0
|
|
20250106,185900,245661550,9380,9380,9380,9380,0
|
|
20250106,185800,245661550,9380,9380,9380,9380,693
|
|
20250106,185700,245661550,9380,9380,9380,9380,0
|
|
20250106,185600,245661550,9380,9380,9380,9380,0
|
|
20250106,185500,245661550,9380,9380,9380,9380,0
|
|
20250106,185400,245661550,9380,9380,9380,9380,0
|
|
20250106,185300,245661550,9380,9380,9380,9380,0
|
|
20250106,185200,245661550,9380,9380,9380,9380,0
|
|
20250106,185100,245661550,9380,9380,9380,9380,0
|
|
20250106,185000,245661550,9380,9380,9380,9380,0
|
|
20250106,184900,245661550,9380,9380,9380,9380,0
|
|
20250106,184800,245661550,9380,9380,9380,9380,0
|
|
20250106,184700,245661550,9380,9380,9380,9380,0
|
|
20250106,184600,245661550,9380,9380,9380,9380,0
|
|
20250106,184500,245661550,9380,9380,9380,9380,0
|
|
20250106,184400,245661550,9380,9380,9380,9380,0
|
|
20250106,184300,245661550,9380,9380,9380,9380,0
|
|
20250106,184200,245661550,9380,9380,9380,9380,0
|
|
20250106,184100,245661550,9380,9380,9380,9380,0
|
|
20250106,184000,245661550,9380,9380,9380,9380,0
|
|
20250106,183900,245661550,9380,9380,9380,9380,0
|
|
20250106,183800,245661550,9380,9380,9380,9380,0
|
|
20250106,183700,245661550,9380,9380,9380,9380,0
|
|
20250106,183600,245661550,9380,9380,9380,9380,0
|
|
20250106,183500,245661550,9380,9380,9380,9380,0
|
|
20250106,183400,245661550,9380,9380,9380,9380,0
|
|
20250106,183300,245661550,9380,9380,9380,9380,0
|
|
20250106,183200,245661550,9380,9380,9380,9380,0
|
|
20250106,183100,245661550,9380,9380,9380,9380,0
|
|
20250106,183000,245661550,9380,9380,9380,9380,0
|
|
20250106,182900,245661550,9380,9380,9380,9380,0
|
|
20250106,182800,245661550,9380,9380,9380,9380,693
|
|
20250106,182700,245661550,9380,9380,9380,9380,0
|
|
20250106,182600,245661550,9380,9380,9380,9380,0
|
|
20250106,182500,245661550,9380,9380,9380,9380,0
|
|
20250106,182400,245661550,9380,9380,9380,9380,0
|
|
20250106,182300,245661550,9380,9380,9380,9380,0
|
|
20250106,182200,245661550,9380,9380,9380,9380,0
|
|
20250106,182100,245661550,9380,9380,9380,9380,0
|
|
20250106,182000,245661550,9380,9380,9380,9380,0
|
|
20250106,181900,245661550,9380,9380,9380,9380,0
|
|
20250106,181800,245661550,9380,9380,9380,9380,0
|
|
20250106,181700,245661550,9380,9380,9380,9380,0
|
|
20250106,181600,245661550,9380,9380,9380,9380,0
|
|
20250106,181500,245661550,9380,9380,9380,9380,0
|
|
20250106,181400,245661550,9380,9380,9380,9380,0
|
|
20250106,181300,245661550,9380,9380,9380,9380,0
|
|
20250106,181200,245661550,9380,9380,9380,9380,0
|
|
20250106,181100,245661550,9380,9380,9380,9380,0
|
|
20250106,181000,245661550,9380,9380,9380,9380,0
|
|
20250106,180900,245661550,9380,9380,9380,9380,0
|
|
20250106,180800,245661550,9380,9380,9380,9380,0
|
|
20250106,180700,245661550,9380,9380,9380,9380,0
|
|
20250106,180600,245661550,9380,9380,9380,9380,0
|
|
20250106,180500,245661550,9380,9380,9380,9380,0
|
|
20250106,180400,245661550,9380,9380,9380,9380,0
|
|
20250106,180300,245661550,9380,9380,9380,9380,0
|
|
20250106,180200,245661550,9380,9380,9380,9380,0
|
|
20250106,180100,245661550,9380,9380,9380,9380,0
|
|
20250106,180000,245661550,9380,9380,9380,9380,0
|
|
20250106,175900,245661550,9380,9380,9380,9380,0
|
|
20250106,175800,245661550,9380,9380,9380,9380,693
|
|
20250106,175700,245661550,9380,9380,9380,9380,0
|
|
20250106,175600,245661550,9380,9380,9380,9380,0
|
|
20250106,175500,245661550,9380,9380,9380,9380,0
|
|
20250106,175400,245661550,9380,9380,9380,9380,0
|
|
20250106,175300,245661550,9380,9380,9380,9380,0
|
|
20250106,175200,245661550,9380,9380,9380,9380,0
|
|
20250106,175100,245661550,9380,9380,9380,9380,0
|
|
20250106,175000,245661550,9380,9380,9380,9380,0
|
|
20250106,174900,245661550,9380,9380,9380,9380,0
|
|
20250106,174800,245661550,9380,9380,9380,9380,0
|
|
20250106,174700,245661550,9380,9380,9380,9380,0
|
|
20250106,174600,245661550,9380,9380,9380,9380,0
|
|
20250106,174500,245661550,9380,9380,9380,9380,0
|
|
20250106,174400,245661550,9380,9380,9380,9380,0
|
|
20250106,174300,245661550,9380,9380,9380,9380,0
|
|
20250106,174200,245661550,9380,9380,9380,9380,0
|
|
20250106,174100,245661550,9380,9380,9380,9380,0
|
|
20250106,174000,245661550,9380,9380,9380,9380,0
|
|
20250106,173900,245661550,9380,9380,9380,9380,0
|
|
20250106,173800,245661550,9380,9380,9380,9380,0
|
|
20250106,173700,245661550,9380,9380,9380,9380,0
|
|
20250106,173600,245661550,9380,9380,9380,9380,0
|
|
20250106,173500,245661550,9380,9380,9380,9380,0
|
|
20250106,173400,245661550,9380,9380,9380,9380,0
|
|
20250106,173300,245661550,9380,9380,9380,9380,0
|
|
20250106,173200,245661550,9380,9380,9380,9380,0
|
|
20250106,173100,245661550,9380,9380,9380,9380,0
|
|
20250106,173000,245661550,9380,9380,9380,9380,0
|
|
20250106,172900,245661550,9380,9380,9380,9380,0
|
|
20250106,172800,245661550,9380,9380,9380,9380,693
|
|
20250106,172700,245661550,9380,9380,9380,9380,0
|
|
20250106,172600,245661550,9380,9380,9380,9380,0
|
|
20250106,172500,245661550,9380,9380,9380,9380,0
|
|
20250106,172400,245661550,9380,9380,9380,9380,0
|
|
20250106,172300,245661550,9380,9380,9380,9380,0
|
|
20250106,172200,245661550,9380,9380,9380,9380,0
|
|
20250106,172100,245661550,9380,9380,9380,9380,0
|
|
20250106,172000,245661550,9380,9380,9380,9380,0
|
|
20250106,171900,245661550,9380,9380,9380,9380,0
|
|
20250106,171800,245661550,9380,9380,9380,9380,0
|
|
20250106,171700,245661550,9380,9380,9380,9380,0
|
|
20250106,171600,245661550,9380,9380,9380,9380,0
|
|
20250106,171500,245661550,9380,9380,9380,9380,0
|
|
20250106,171400,245661550,9380,9380,9380,9380,0
|
|
20250106,171300,245661550,9380,9380,9380,9380,0
|
|
20250106,171200,245661550,9380,9380,9380,9380,0
|
|
20250106,171100,245661550,9380,9380,9380,9380,0
|
|
20250106,171000,245661550,9380,9380,9380,9380,0
|
|
20250106,170900,245661550,9380,9380,9380,9380,0
|
|
20250106,170800,245661550,9380,9380,9380,9380,0
|
|
20250106,170700,245661550,9380,9380,9380,9380,0
|
|
20250106,170600,245661550,9380,9380,9380,9380,0
|
|
20250106,170500,245661550,9380,9380,9380,9380,0
|
|
20250106,170400,245661550,9380,9380,9380,9380,0
|
|
20250106,170300,245661550,9380,9380,9380,9380,0
|
|
20250106,170200,245661550,9380,9380,9380,9380,0
|
|
20250106,170100,245661550,9380,9380,9380,9380,0
|
|
20250106,170000,245661550,9380,9380,9380,9380,0
|
|
20250106,165900,245661550,9380,9380,9380,9380,0
|
|
20250106,165800,245661550,9380,9380,9380,9380,693
|
|
20250106,165700,245661550,9380,9380,9380,9380,0
|
|
20250106,165600,245661550,9380,9380,9380,9380,0
|
|
20250106,165500,245661550,9380,9380,9380,9380,0
|
|
20250106,165400,245661550,9380,9380,9380,9380,0
|
|
20250106,165300,245661550,9380,9380,9380,9380,0
|
|
20250106,165200,245661550,9380,9380,9380,9380,0
|
|
20250106,165100,245661550,9380,9380,9380,9380,0
|
|
20250106,165000,245661550,9380,9380,9380,9380,0
|
|
20250106,164900,245661550,9380,9380,9380,9380,0
|
|
20250106,164800,245661550,9380,9380,9380,9380,0
|
|
20250106,164700,245661550,9380,9380,9380,9380,0
|
|
20250106,164600,245661550,9380,9380,9380,9380,0
|
|
20250106,164500,245661550,9380,9380,9380,9380,0
|
|
20250106,164400,245661550,9380,9380,9380,9380,0
|
|
20250106,164300,245661550,9380,9380,9380,9380,0
|
|
20250106,164200,245661550,9380,9380,9380,9380,0
|
|
20250106,164100,245661550,9380,9380,9380,9380,0
|
|
20250106,164000,245661550,9380,9380,9380,9380,0
|
|
20250106,163900,245661550,9380,9380,9380,9380,0
|
|
20250106,163800,245661550,9380,9380,9380,9380,0
|
|
20250106,163700,245661550,9380,9380,9380,9380,0
|
|
20250106,163600,245661550,9380,9380,9380,9380,0
|
|
20250106,163500,245661550,9380,9380,9380,9380,0
|
|
20250106,163400,245661550,9380,9380,9380,9380,0
|
|
20250106,163300,245661550,9380,9380,9380,9380,0
|
|
20250106,163200,245661550,9380,9380,9380,9380,0
|
|
20250106,163100,245661550,9380,9380,9380,9380,0
|
|
20250106,163000,245661550,9380,9380,9380,9380,0
|
|
20250106,162900,245661550,9380,9380,9380,9380,0
|
|
20250106,162800,245661550,9380,9380,9380,9380,693
|
|
20250106,162700,245661550,9380,9380,9380,9380,0
|
|
20250106,162600,245661550,9380,9380,9380,9380,0
|
|
20250106,162500,245661550,9380,9380,9380,9380,0
|
|
20250106,162400,245661550,9380,9380,9380,9380,0
|
|
20250106,162300,245661550,9380,9380,9380,9380,0
|
|
20250106,162200,245661550,9380,9380,9380,9380,0
|
|
20250106,162100,245661550,9380,9380,9380,9380,0
|
|
20250106,162000,245661550,9380,9380,9380,9380,0
|
|
20250106,161900,245661550,9380,9380,9380,9380,0
|
|
20250106,161800,245661550,9380,9380,9380,9380,0
|
|
20250106,161700,245661550,9380,9380,9380,9380,0
|
|
20250106,161600,245661550,9380,9380,9380,9380,0
|
|
20250106,161500,245661550,9380,9380,9380,9380,0
|
|
20250106,161400,245661550,9380,9380,9380,9380,0
|
|
20250106,161300,245661550,9380,9380,9380,9380,0
|
|
20250106,161200,245661550,9380,9380,9380,9380,0
|
|
20250106,161100,245661550,9380,9380,9380,9380,0
|
|
20250106,161000,245661550,9380,9380,9380,9380,0
|
|
20250106,160900,245661550,9380,9380,9380,9380,0
|
|
20250106,160800,245661550,9380,9380,9380,9380,0
|
|
20250106,160700,245661550,9380,9380,9380,9380,0
|
|
20250106,160600,245661550,9380,9380,9380,9380,0
|
|
20250106,160500,245661550,9380,9380,9380,9380,0
|
|
20250106,160400,245661550,9380,9380,9380,9380,0
|
|
20250106,160300,245661550,9380,9380,9380,9380,0
|
|
20250106,160200,245661550,9380,9380,9380,9380,0
|
|
20250106,160100,245661550,9380,9380,9380,9380,0
|
|
20250106,160000,245661550,9380,9380,9380,9380,0
|
|
20250106,155900,245661550,9380,9380,9380,9380,0
|
|
20250106,155800,245661550,9380,9380,9380,9380,693
|
|
20250106,155700,245661550,9380,9380,9380,9380,0
|
|
20250106,155600,245661550,9380,9380,9380,9380,0
|
|
20250106,155500,245661550,9380,9380,9380,9380,0
|
|
20250106,155400,245661550,9380,9380,9380,9380,0
|
|
20250106,155300,245661550,9380,9380,9380,9380,0
|
|
20250106,155200,245661550,9380,9380,9380,9380,0
|
|
20250106,155100,245661550,9380,9380,9380,9380,0
|
|
20250106,155000,245661550,9380,9380,9380,9380,0
|
|
20250106,154900,245661550,9380,9380,9380,9380,0
|
|
20250106,154800,245661550,9380,9380,9380,9380,0
|
|
20250106,154700,245661550,9380,9380,9380,9380,0
|
|
20250106,154600,245661550,9380,9380,9380,9380,0
|
|
20250106,154500,245661550,9380,9380,9380,9380,0
|
|
20250106,154400,245661550,9380,9380,9380,9380,0
|
|
20250106,154300,245661550,9380,9380,9380,9380,0
|
|
20250106,154200,245661550,9380,9380,9380,9380,0
|
|
20250106,154100,245661550,9380,9380,9380,9380,0
|
|
20250106,154000,245661550,9380,9380,9380,9380,0
|
|
20250106,153900,245661550,9380,9380,9380,9380,0
|
|
20250106,153800,245661550,9380,9380,9380,9380,0
|
|
20250106,153700,245661550,9380,9380,9380,9380,0
|
|
20250106,153600,245661550,9380,9380,9380,9380,0
|
|
20250106,153500,245661550,9380,9380,9380,9380,0
|
|
20250106,153400,245661550,9380,9380,9380,9380,0
|
|
20250106,153300,245661550,9380,9380,9380,9380,0
|
|
20250106,153200,245661550,9380,9380,9380,9380,0
|
|
20250106,153100,245661550,9380,9380,9380,9380,0
|
|
20250106,153000,245661550,9380,9380,9380,9380,693
|
|
20250106,152900,239161210,9380,9380,9380,9380,0
|
|
20250106,152800,239161210,9380,9380,9380,9380,0
|
|
20250106,152700,239161210,9380,9380,9380,9380,0
|
|
20250106,152600,239161210,9380,9380,9380,9380,0
|
|
20250106,152500,239161210,9380,9380,9380,9380,0
|
|
20250106,152400,239161210,9380,9380,9380,9380,0
|
|
20250106,152300,239161210,9380,9380,9380,9380,0
|
|
20250106,152200,239161210,9380,9380,9380,9380,0
|
|
20250106,152100,239161210,9380,9380,9380,9380,0
|
|
20250106,152000,239161210,9380,9380,9380,9380,0
|
|
20250106,151900,239161210,9380,9380,9410,9380,7
|
|
20250106,151800,239095490,9380,9400,9400,9380,505
|
|
20250106,151700,234358330,9400,9400,9400,9400,0
|
|
20250106,151600,234358330,9400,9400,9400,9380,34
|
|
20250106,151500,234039110,9410,9410,9410,9410,0
|
|
20250106,151400,234039110,9410,9410,9410,9410,16
|
|
20250106,151300,233888550,9400,9400,9400,9400,14
|
|
20250106,151200,233756950,9390,9390,9390,9390,6
|
|
20250106,151100,233700610,9390,9390,9390,9390,0
|
|
20250106,151000,233700610,9390,9390,9390,9390,74
|
|
20250106,150900,233005750,9400,9400,9400,9400,0
|
|
20250106,150800,233005750,9400,9400,9400,9400,85
|
|
20250106,150700,232206750,9410,9390,9410,9390,971
|
|
20250106,150600,223089040,9410,9400,9410,9400,409
|
|
20250106,150500,219244420,9380,9370,9380,9370,1155
|
|
20250106,150400,208420070,9400,9400,9400,9370,1709
|
|
20250106,150300,192393070,9380,9380,9380,9380,0
|
|
20250106,150200,192393070,9380,9400,9400,9380,54
|
|
20250106,150100,191886530,9380,9380,9380,9380,0
|
|
20250106,150000,191886530,9380,9380,9380,9380,0
|
|
20250106,145900,191886530,9380,9380,9380,9380,50
|
|
20250106,145800,191417530,9400,9400,9400,9400,99
|
|
20250106,145700,190486930,9390,9390,9390,9390,1
|
|
20250106,145600,190477540,9380,9380,9380,9380,0
|
|
20250106,145500,190477540,9380,9370,9380,9370,2
|
|
20250106,145400,190458790,9370,9370,9370,9370,0
|
|
20250106,145300,190458790,9370,9370,9370,9370,216
|
|
20250106,145200,188434870,9380,9380,9380,9380,43
|
|
20250106,145100,188031530,9410,9410,9410,9410,0
|
|
20250106,145000,188031530,9410,9410,9410,9410,0
|
|
20250106,144900,188031530,9410,9410,9410,9410,0
|
|
20250106,144800,188031530,9410,9410,9410,9410,1
|
|
20250106,144700,188022120,9370,9410,9410,9370,274
|
|
20250106,144600,185450210,9410,9420,9420,9410,280
|
|
20250106,144500,182813090,9420,9420,9420,9420,16
|
|
20250106,144400,182662370,9420,9410,9420,9410,201
|
|
20250106,144300,180770950,9410,9390,9420,9390,16
|
|
20250106,144200,180620400,9420,9400,9420,9400,635
|
|
20250106,144100,174647370,9390,9390,9390,9390,10
|
|
20250106,144000,174553470,9380,9390,9390,9380,3
|
|
20250106,143900,174525320,9400,9400,9400,9400,18
|
|
20250106,143800,174356120,9390,9390,9390,9390,50
|
|
20250106,143700,173886620,9400,9400,9400,9400,0
|
|
20250106,143600,173886620,9400,9400,9400,9400,0
|
|
20250106,143500,173886620,9400,9400,9400,9400,18
|
|
20250106,143400,173717420,9400,9400,9400,9400,0
|
|
20250106,143300,173717420,9400,9400,9400,9400,0
|
|
20250106,143200,173717420,9400,9400,9400,9400,0
|
|
20250106,143100,173717420,9400,9400,9400,9400,212
|
|
20250106,143000,171724620,9400,9400,9400,9400,18
|
|
20250106,142900,171555420,9400,9400,9400,9400,0
|
|
20250106,142800,171555420,9400,9400,9400,9400,1
|
|
20250106,142700,171546020,9400,9400,9400,9400,0
|
|
20250106,142600,171546020,9400,9400,9400,9400,16
|
|
20250106,142500,171395620,9400,9400,9400,9400,0
|
|
20250106,142400,171395620,9400,9400,9400,9400,0
|
|
20250106,142300,171395620,9400,9400,9400,9400,0
|
|
20250106,142200,171395620,9400,9400,9400,9400,16
|
|
20250106,142100,171245220,9400,9400,9400,9400,19
|
|
20250106,142000,171066620,9400,9400,9400,9400,0
|
|
20250106,141900,171066620,9400,9400,9400,9400,0
|
|
20250106,141800,171066620,9400,9400,9400,9400,17
|
|
20250106,141700,170906820,9400,9400,9400,9400,18
|
|
20250106,141600,170737620,9390,9390,9390,9390,0
|
|
20250106,141500,170737620,9390,9390,9390,9390,0
|
|
20250106,141400,170737620,9390,9390,9390,9390,4
|
|
20250106,141300,170700060,9400,9400,9400,9400,17
|
|
20250106,141200,170540260,9380,9380,9380,9380,0
|
|
20250106,141100,170540260,9380,9380,9380,9380,0
|
|
20250106,141000,170540260,9380,9380,9380,9380,0
|
|
20250106,140900,170540260,9380,9380,9380,9380,2
|
|
20250106,140800,170521500,9400,9400,9400,9390,43
|
|
20250106,140700,170117310,9400,9400,9400,9400,50
|
|
20250106,140600,169647310,9400,9400,9400,9400,0
|
|
20250106,140500,169647310,9400,9400,9400,9400,106
|
|
20250106,140400,168650910,9400,9400,9400,9400,0
|
|
20250106,140300,168650910,9400,9400,9400,9400,10
|
|
20250106,140200,168556910,9380,9380,9380,9380,0
|
|
20250106,140100,168556910,9380,9380,9380,9380,300
|
|
20250106,140000,165742910,9380,9400,9400,9380,28
|
|
20250106,135900,165480250,9390,9390,9390,9390,334
|
|
20250106,135800,162343990,9390,9390,9390,9390,0
|
|
20250106,135700,162343990,9390,9390,9390,9390,0
|
|
20250106,135600,162343990,9390,9380,9390,9380,284
|
|
20250106,135500,159678710,9360,9370,9370,9360,114
|
|
20250106,135400,158611130,9380,9380,9380,9380,0
|
|
20250106,135300,158611130,9380,9380,9380,9380,0
|
|
20250106,135200,158611130,9380,9380,9380,9380,0
|
|
20250106,135100,158611130,9380,9380,9380,9380,0
|
|
20250106,135000,158611130,9380,9380,9380,9380,29
|
|
20250106,134900,158339110,9380,9380,9380,9380,33
|
|
20250106,134800,158029570,9380,9380,9380,9370,30
|
|
20250106,134700,157748240,9380,9380,9380,9380,82
|
|
20250106,134600,156979080,9390,9390,9390,9390,0
|
|
20250106,134500,156979080,9390,9390,9390,9390,32
|
|
20250106,134400,156678600,9380,9380,9380,9380,0
|
|
20250106,134300,156678600,9380,9380,9380,9380,0
|
|
20250106,134200,156678600,9380,9380,9380,9380,16
|
|
20250106,134100,156528520,9380,9380,9380,9380,0
|
|
20250106,134000,156528520,9380,9380,9380,9380,0
|
|
20250106,133900,156528520,9380,9380,9380,9380,0
|
|
20250106,133800,156528520,9380,9380,9380,9380,0
|
|
20250106,133700,156528520,9380,9380,9380,9380,16
|
|
20250106,133600,156378440,9380,9380,9380,9380,0
|
|
20250106,133500,156378440,9380,9380,9380,9380,0
|
|
20250106,133400,156378440,9380,9380,9380,9380,0
|
|
20250106,133300,156378440,9380,9380,9380,9380,0
|
|
20250106,133200,156378440,9380,9380,9380,9380,16
|
|
20250106,133100,156228360,9380,9380,9380,9380,1
|
|
20250106,133000,156218980,9360,9360,9360,9360,1
|
|
20250106,132900,156209620,9380,9380,9380,9380,0
|
|
20250106,132800,156209620,9380,9380,9380,9380,0
|
|
20250106,132700,156209620,9380,9380,9380,9380,0
|
|
20250106,132600,156209620,9380,9380,9380,9380,31
|
|
20250106,132500,155918840,9380,9380,9380,9380,0
|
|
20250106,132400,155918840,9380,9380,9380,9380,0
|
|
20250106,132300,155918840,9380,9380,9380,9380,18
|
|
20250106,132200,155750000,9380,9380,9380,9380,16
|
|
20250106,132100,155599920,9380,9380,9380,9380,0
|
|
20250106,132000,155599920,9380,9380,9380,9380,0
|
|
20250106,131900,155599920,9380,9380,9380,9380,0
|
|
20250106,131800,155599920,9380,9380,9380,9380,0
|
|
20250106,131700,155599920,9380,9380,9380,9380,0
|
|
20250106,131600,155599920,9380,9380,9380,9380,18
|
|
20250106,131500,155431080,9360,9360,9360,9360,0
|
|
20250106,131400,155431080,9360,9360,9360,9360,0
|
|
20250106,131300,155431080,9360,9360,9360,9360,0
|
|
20250106,131200,155431080,9360,9360,9360,9360,0
|
|
20250106,131100,155431080,9360,9360,9360,9360,0
|
|
20250106,131000,155431080,9360,9360,9360,9360,0
|
|
20250106,130900,155431080,9360,9370,9370,9360,29
|
|
20250106,130800,155159630,9380,9380,9380,9380,0
|
|
20250106,130700,155159630,9380,9380,9380,9380,16
|
|
20250106,130600,155009550,9380,9380,9380,9380,0
|
|
20250106,130500,155009550,9380,9380,9380,9380,35
|
|
20250106,130400,154681250,9380,9380,9380,9380,0
|
|
20250106,130300,154681250,9380,9380,9380,9380,15
|
|
20250106,130200,154540550,9380,9380,9380,9380,0
|
|
20250106,130100,154540550,9380,9380,9380,9380,157
|
|
20250106,130000,153067890,9380,9370,9380,9370,223
|
|
20250106,125900,150978120,9370,9370,9370,9370,0
|
|
20250106,125800,150978120,9370,9370,9370,9370,17
|
|
20250106,125700,150818830,9360,9360,9360,9360,3
|
|
20250106,125600,150790750,9340,9340,9340,9340,0
|
|
20250106,125500,150790750,9340,9340,9340,9340,0
|
|
20250106,125400,150790750,9340,9350,9350,9340,400
|
|
20250106,125300,147054730,9370,9370,9370,9370,0
|
|
20250106,125200,147054730,9370,9360,9370,9360,17
|
|
20250106,125100,146895450,9370,9370,9370,9370,0
|
|
20250106,125000,146895450,9370,9370,9370,9370,0
|
|
20250106,124900,146895450,9370,9370,9370,9370,0
|
|
20250106,124800,146895450,9370,9370,9370,9370,0
|
|
20250106,124700,146895450,9370,9370,9370,9370,18
|
|
20250106,124600,146726790,9370,9370,9370,9370,16
|
|
20250106,124500,146576870,9370,9360,9370,9360,100
|
|
20250106,124400,145640030,9360,9360,9360,9360,0
|
|
20250106,124300,145640030,9360,9360,9360,9360,0
|
|
20250106,124200,145640030,9360,9360,9360,9360,0
|
|
20250106,124100,145640030,9360,9360,9360,9360,15
|
|
20250106,124000,145499630,9330,9330,9330,9330,0
|
|
20250106,123900,145499630,9330,9340,9340,9330,31
|
|
20250106,123800,145210360,9360,9360,9360,9360,0
|
|
20250106,123700,145210360,9360,9360,9360,9360,0
|
|
20250106,123600,145210360,9360,9360,9360,9360,0
|
|
20250106,123500,145210360,9360,9350,9360,9350,94
|
|
20250106,123400,144331200,9350,9350,9350,9350,0
|
|
20250106,123300,144331200,9350,9350,9350,9350,0
|
|
20250106,123200,144331200,9350,9350,9350,9350,0
|
|
20250106,123100,144331200,9350,9350,9350,9350,0
|
|
20250106,123000,144331200,9350,9350,9350,9350,0
|
|
20250106,122900,144331200,9350,9350,9350,9350,54
|
|
20250106,122800,143826300,9330,9330,9330,9330,0
|
|
20250106,122700,143826300,9330,9330,9330,9330,0
|
|
20250106,122600,143826300,9330,9330,9330,9330,10
|
|
20250106,122500,143733000,9330,9330,9330,9330,0
|
|
20250106,122400,143733000,9330,9330,9330,9330,73
|
|
20250106,122300,143051910,9350,9350,9350,9350,90
|
|
20250106,122200,142210410,9340,9340,9340,9340,0
|
|
20250106,122100,142210410,9340,9340,9340,9340,0
|
|
20250106,122000,142210410,9340,9340,9340,9340,0
|
|
20250106,121900,142210410,9340,9340,9340,9340,0
|
|
20250106,121800,142210410,9340,9340,9340,9340,0
|
|
20250106,121700,142210410,9340,9340,9340,9340,0
|
|
20250106,121600,142210410,9340,9340,9340,9340,0
|
|
20250106,121500,142210410,9340,9340,9340,9340,13
|
|
20250106,121400,142088990,9330,9330,9330,9330,0
|
|
20250106,121300,142088990,9330,9330,9330,9330,0
|
|
20250106,121200,142088990,9330,9330,9330,9330,0
|
|
20250106,121100,142088990,9330,9340,9340,9330,115
|
|
20250106,121000,141015270,9330,9330,9330,9330,0
|
|
20250106,120900,141015270,9330,9330,9330,9330,0
|
|
20250106,120800,141015270,9330,9330,9330,9330,0
|
|
20250106,120700,141015270,9330,9330,9330,9330,0
|
|
20250106,120600,141015270,9330,9330,9330,9330,0
|
|
20250106,120500,141015270,9330,9330,9330,9330,0
|
|
20250106,120400,141015270,9330,9330,9330,9330,0
|
|
20250106,120300,141015270,9330,9350,9350,9330,320
|
|
20250106,120200,138028370,9360,9360,9360,9360,0
|
|
20250106,120100,138028370,9360,9360,9360,9360,0
|
|
20250106,120000,138028370,9360,9360,9360,9360,16
|
|
20250106,115900,137878610,9360,9360,9360,9360,4
|
|
20250106,115800,137841170,9360,9360,9360,9360,0
|
|
20250106,115700,137841170,9360,9360,9360,9360,10
|
|
20250106,115600,137747570,9360,9360,9360,9360,150
|
|
20250106,115500,136343570,9360,9360,9360,9360,0
|
|
20250106,115400,136343570,9360,9360,9360,9360,0
|
|
20250106,115300,136343570,9360,9360,9360,9360,10
|
|
20250106,115200,136249970,9350,9350,9350,9350,1
|
|
20250106,115100,136240620,9350,9350,9350,9350,20
|
|
20250106,115000,136053620,9350,9350,9350,9350,5
|
|
20250106,114900,136006870,9360,9360,9360,9360,6
|
|
20250106,114800,135950710,9360,9360,9360,9360,11
|
|
20250106,114700,135847750,9360,9360,9360,9350,24
|
|
20250106,114600,135623120,9350,9350,9350,9350,0
|
|
20250106,114500,135623120,9350,9350,9350,9350,0
|
|
20250106,114400,135623120,9350,9350,9350,9350,0
|
|
20250106,114300,135623120,9350,9350,9350,9350,10
|
|
20250106,114200,135529620,9350,9350,9350,9350,30
|
|
20250106,114100,135249120,9360,9360,9360,9360,17
|
|
20250106,114000,135090000,9360,9360,9360,9360,0
|
|
20250106,113900,135090000,9360,9360,9360,9360,1
|
|
20250106,113800,135080640,9330,9330,9330,9330,0
|
|
20250106,113700,135080640,9330,9330,9330,9330,0
|
|
20250106,113600,135080640,9330,9330,9330,9330,0
|
|
20250106,113500,135080640,9330,9330,9330,9330,0
|
|
20250106,113400,135080640,9330,9330,9330,9330,0
|
|
20250106,113300,135080640,9330,9330,9330,9330,0
|
|
20250106,113200,135080640,9330,9330,9330,9330,0
|
|
20250106,113100,135080640,9330,9330,9330,9330,0
|
|
20250106,113000,135080640,9330,9330,9330,9330,0
|
|
20250106,112900,135080640,9330,9330,9330,9330,0
|
|
20250106,112800,135080640,9330,9330,9330,9330,0
|
|
20250106,112700,135080640,9330,9350,9350,9330,229
|
|
20250106,112600,132941630,9370,9370,9370,9370,0
|
|
20250106,112500,132941630,9370,9370,9370,9370,0
|
|
20250106,112400,132941630,9370,9370,9370,9370,0
|
|
20250106,112300,132941630,9370,9370,9370,9370,15
|
|
20250106,112200,132801080,9370,9370,9370,9370,0
|
|
20250106,112100,132801080,9370,9370,9370,9370,133
|
|
20250106,112000,131554870,9370,9370,9370,9370,0
|
|
20250106,111900,131554870,9370,9370,9370,9370,128
|
|
20250106,111800,130355510,9370,9370,9370,9370,0
|
|
20250106,111700,130355510,9370,9370,9370,9370,100
|
|
20250106,111600,129418510,9370,9370,9370,9370,6
|
|
20250106,111500,129362290,9370,9370,9370,9370,27
|
|
20250106,111400,129109300,9360,9360,9360,9360,0
|
|
20250106,111300,129109300,9360,9360,9360,9360,0
|
|
20250106,111200,129109300,9360,9360,9360,9360,16
|
|
20250106,111100,128959540,9360,9360,9360,9360,18
|
|
20250106,111000,128791060,9360,9360,9360,9360,0
|
|
20250106,110900,128791060,9360,9360,9360,9360,10
|
|
20250106,110800,128697460,9330,9330,9330,9330,5
|
|
20250106,110700,128650810,9360,9360,9360,9360,0
|
|
20250106,110600,128650810,9360,9360,9360,9360,28
|
|
20250106,110500,128388730,9350,9350,9350,9350,982
|
|
20250106,110400,119207030,9350,9340,9350,9340,1123
|
|
20250106,110300,108714890,9330,9330,9330,9330,2
|
|
20250106,110200,108696230,9320,9320,9320,9320,0
|
|
20250106,110100,108696230,9320,9320,9320,9320,128
|
|
20250106,110000,107503270,9320,9320,9320,9320,0
|
|
20250106,105900,107503270,9320,9320,9320,9320,0
|
|
20250106,105800,107503270,9320,9320,9340,9320,11
|
|
20250106,105700,107400730,9340,9340,9340,9340,16
|
|
20250106,105600,107251290,9330,9330,9330,9330,0
|
|
20250106,105500,107251290,9330,9330,9330,9330,51
|
|
20250106,105400,106775460,9320,9320,9320,9320,0
|
|
20250106,105300,106775460,9320,9320,9320,9320,0
|
|
20250106,105200,106775460,9320,9320,9320,9320,0
|
|
20250106,105100,106775460,9320,9320,9320,9320,0
|
|
20250106,105000,106775460,9320,9330,9330,9320,28
|
|
20250106,104900,106514350,9330,9330,9330,9330,0
|
|
20250106,104800,106514350,9330,9330,9330,9330,0
|
|
20250106,104700,106514350,9330,9330,9330,9330,0
|
|
20250106,104600,106514350,9330,9320,9330,9320,160
|
|
20250106,104500,105021570,9320,9320,9320,9320,15
|
|
20250106,104400,104881770,9320,9320,9320,9320,98
|
|
20250106,104300,103968410,9300,9300,9300,9300,100
|
|
20250106,104200,103038410,9290,9290,9290,9290,0
|
|
20250106,104100,103038410,9290,9290,9290,9290,0
|
|
20250106,104000,103038410,9290,9290,9290,9290,200
|
|
20250106,103900,101180410,9290,9290,9290,9290,0
|
|
20250106,103800,101180410,9290,9290,9290,9290,270
|
|
20250106,103700,98672110,9320,9320,9320,9320,17
|
|
20250106,103600,98513670,9320,9320,9320,9320,0
|
|
20250106,103500,98513670,9320,9320,9320,9320,11
|
|
20250106,103400,98411150,9320,9320,9320,9320,0
|
|
20250106,103300,98411150,9320,9330,9330,9320,219
|
|
20250106,103200,96369890,9310,9290,9310,9290,1064
|
|
20250106,103100,86470550,9280,9270,9280,9270,2923
|
|
20250106,103000,59372320,9270,9270,9270,9270,298
|
|
20250106,102900,56609860,9270,9260,9270,9260,295
|
|
20250106,102800,53878010,9260,9260,9260,9260,0
|
|
20250106,102700,53878010,9260,9260,9260,9260,200
|
|
20250106,102600,52026010,9270,9270,9270,9270,0
|
|
20250106,102500,52026010,9270,9270,9270,9270,17
|
|
20250106,102400,51868420,9270,9270,9270,9270,0
|
|
20250106,102300,51868420,9270,9270,9270,9270,0
|
|
20250106,102200,51868420,9270,9270,9270,9270,0
|
|
20250106,102100,51868420,9270,9270,9270,9270,0
|
|
20250106,102000,51868420,9270,9270,9270,9270,18
|
|
20250106,101900,51701560,9240,9240,9240,9240,0
|
|
20250106,101800,51701560,9240,9240,9240,9240,78
|
|
20250106,101700,50980840,9230,9230,9230,9230,74
|
|
20250106,101600,50297820,9270,9270,9270,9270,10
|
|
20250106,101500,50205120,9270,9260,9270,9260,796
|
|
20250106,101400,42833660,9250,9250,9250,9250,0
|
|
20250106,101300,42833660,9250,9250,9250,9250,0
|
|
20250106,101200,42833660,9250,9250,9250,9250,0
|
|
20250106,101100,42833660,9250,9240,9250,9230,486
|
|
20250106,101000,38342720,9250,9260,9260,9250,74
|
|
20250106,100900,37658040,9260,9260,9260,9260,0
|
|
20250106,100800,37658040,9260,9260,9260,9260,0
|
|
20250106,100700,37658040,9260,9260,9260,9260,27
|
|
20250106,100600,37408020,9260,9260,9260,9260,0
|
|
20250106,100500,37408020,9260,9260,9260,9260,0
|
|
20250106,100400,37408020,9260,9260,9260,9260,0
|
|
20250106,100300,37408020,9260,9260,9260,9260,18
|
|
20250106,100200,37241340,9240,9240,9240,9240,0
|
|
20250106,100100,37241340,9240,9240,9240,9240,0
|
|
20250106,100000,37241340,9240,9240,9240,9240,0
|
|
20250106,095900,37241340,9240,9240,9240,9240,5
|
|
20250106,095800,37195140,9240,9240,9240,9240,96
|
|
20250106,095700,36308100,9260,9260,9260,9260,0
|
|
20250106,095600,36308100,9260,9260,9260,9260,17
|
|
20250106,095500,36150680,9260,9260,9260,9260,0
|
|
20250106,095400,36150680,9260,9260,9260,9260,0
|
|
20250106,095300,36150680,9260,9260,9260,9260,0
|
|
20250106,095200,36150680,9260,9260,9260,9260,17
|
|
20250106,095100,35993260,9240,9240,9240,9240,10
|
|
20250106,095000,35900860,9260,9260,9260,9260,1
|
|
20250106,094900,35891600,9250,9250,9250,9250,682
|
|
20250106,094800,29583100,9250,9250,9250,9250,0
|
|
20250106,094700,29583100,9250,9240,9250,9240,2
|
|
20250106,094600,29564610,9230,9230,9230,9230,0
|
|
20250106,094500,29564610,9230,9230,9230,9230,0
|
|
20250106,094400,29564610,9230,9240,9240,9230,178
|
|
20250106,094300,27919990,9250,9250,9250,9250,19
|
|
20250106,094200,27744240,9250,9250,9250,9250,0
|
|
20250106,094100,27744240,9250,9250,9250,9250,124
|
|
20250106,094000,26597240,9250,9270,9270,9250,171
|
|
20250106,093900,25012660,9270,9270,9270,9270,0
|
|
20250106,093800,25012660,9270,9270,9270,9270,8
|
|
20250106,093700,24938500,9270,9270,9270,9270,20
|
|
20250106,093600,24753100,9270,9270,9270,9270,0
|
|
20250106,093500,24753100,9270,9270,9270,9270,0
|
|
20250106,093400,24753100,9270,9270,9270,9270,0
|
|
20250106,093300,24753100,9270,9270,9270,9270,61
|
|
20250106,093200,24187630,9270,9270,9270,9270,0
|
|
20250106,093100,24187630,9270,9260,9270,9260,626
|
|
20250106,093000,18388370,9260,9260,9260,9260,5
|
|
20250106,092900,18342070,9240,9240,9240,9240,0
|
|
20250106,092800,18342070,9240,9240,9240,9240,0
|
|
20250106,092700,18342070,9240,9240,9240,9240,0
|
|
20250106,092600,18342070,9240,9240,9240,9240,0
|
|
20250106,092500,18342070,9240,9240,9240,9240,0
|
|
20250106,092400,18342070,9240,9240,9240,9240,170
|
|
20250106,092300,16771270,9230,9230,9230,9230,0
|
|
20250106,092200,16771270,9230,9230,9230,9230,0
|
|
20250106,092100,16771270,9230,9230,9230,9230,0
|
|
20250106,092000,16771270,9230,9230,9230,9230,0
|
|
20250106,091900,16771270,9230,9230,9230,9230,0
|
|
20250106,091800,16771270,9230,9270,9270,9230,470
|
|
20250106,091700,12427850,9270,9270,9270,9270,0
|
|
20250106,091600,12427850,9270,9270,9270,9270,0
|
|
20250106,091500,12427850,9270,9270,9270,9270,0
|
|
20250106,091400,12427850,9270,9270,9270,9270,0
|
|
20250106,091300,12427850,9270,9270,9270,9270,11
|
|
20250106,091200,12325880,9270,9270,9270,9270,71
|
|
20250106,091100,11667710,9290,9290,9290,9290,1
|
|
20250106,091000,11658420,9290,9290,9290,9290,1
|
|
20250106,090900,11649130,9290,9280,9290,9280,21
|
|
20250106,090800,11454240,9270,9270,9270,9270,0
|
|
20250106,090700,11454240,9270,9250,9270,9250,597
|
|
20250106,090600,5928070,9250,9250,9260,9250,231
|
|
20250106,090500,3789320,9250,9250,9250,9250,269
|
|
20250106,090400,1301070,9250,9250,9250,9250,18
|
|
20250106,090300,1134570,9290,9290,9290,9290,0
|
|
20250106,090200,1134570,9290,9290,9290,9290,3
|
|
20250106,090100,1106700,9300,9300,9300,9300,0
|
|
20250106,090000,1106700,9300,9300,9300,9300,119
|