667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,200400,822313750,8210,8210,8210,8210,676
|
|
20250103,200300,822313750,8210,8210,8210,8210,0
|
|
20250103,200200,822313750,8210,8210,8210,8210,0
|
|
20250103,200100,822313750,8210,8210,8210,8210,0
|
|
20250103,200000,822313750,8210,8210,8210,8210,0
|
|
20250103,195900,822313750,8210,8210,8210,8210,0
|
|
20250103,195800,822313750,8210,8210,8210,8210,0
|
|
20250103,195700,822313750,8210,8210,8210,8210,0
|
|
20250103,195600,822313750,8210,8210,8210,8210,0
|
|
20250103,195500,822313750,8210,8210,8210,8210,0
|
|
20250103,195400,822313750,8210,8210,8210,8210,0
|
|
20250103,195300,822313750,8210,8210,8210,8210,0
|
|
20250103,195200,822313750,8210,8210,8210,8210,0
|
|
20250103,195100,822313750,8210,8210,8210,8210,0
|
|
20250103,195000,822313750,8210,8210,8210,8210,0
|
|
20250103,194900,822313750,8210,8210,8210,8210,0
|
|
20250103,194800,822313750,8210,8210,8210,8210,0
|
|
20250103,194700,822313750,8210,8210,8210,8210,0
|
|
20250103,194600,822313750,8210,8210,8210,8210,0
|
|
20250103,194500,822313750,8210,8210,8210,8210,0
|
|
20250103,194400,822313750,8210,8210,8210,8210,0
|
|
20250103,194300,822313750,8210,8210,8210,8210,0
|
|
20250103,194200,822313750,8210,8210,8210,8210,0
|
|
20250103,194100,822313750,8210,8210,8210,8210,0
|
|
20250103,194000,822313750,8210,8210,8210,8210,0
|
|
20250103,193900,822313750,8210,8210,8210,8210,0
|
|
20250103,193800,822313750,8210,8210,8210,8210,0
|
|
20250103,193700,822313750,8210,8210,8210,8210,0
|
|
20250103,193600,822313750,8210,8210,8210,8210,0
|
|
20250103,193500,822313750,8210,8210,8210,8210,0
|
|
20250103,193400,822313750,8210,8210,8210,8210,676
|
|
20250103,193300,822313750,8210,8210,8210,8210,0
|
|
20250103,193200,822313750,8210,8210,8210,8210,0
|
|
20250103,193100,822313750,8210,8210,8210,8210,0
|
|
20250103,193000,822313750,8210,8210,8210,8210,0
|
|
20250103,192900,822313750,8210,8210,8210,8210,0
|
|
20250103,192800,822313750,8210,8210,8210,8210,0
|
|
20250103,192700,822313750,8210,8210,8210,8210,0
|
|
20250103,192600,822313750,8210,8210,8210,8210,0
|
|
20250103,192500,822313750,8210,8210,8210,8210,0
|
|
20250103,192400,822313750,8210,8210,8210,8210,0
|
|
20250103,192300,822313750,8210,8210,8210,8210,0
|
|
20250103,192200,822313750,8210,8210,8210,8210,0
|
|
20250103,192100,822313750,8210,8210,8210,8210,0
|
|
20250103,192000,822313750,8210,8210,8210,8210,0
|
|
20250103,191900,822313750,8210,8210,8210,8210,0
|
|
20250103,191800,822313750,8210,8210,8210,8210,0
|
|
20250103,191700,822313750,8210,8210,8210,8210,0
|
|
20250103,191600,822313750,8210,8210,8210,8210,0
|
|
20250103,191500,822313750,8210,8210,8210,8210,0
|
|
20250103,191400,822313750,8210,8210,8210,8210,0
|
|
20250103,191300,822313750,8210,8210,8210,8210,0
|
|
20250103,191200,822313750,8210,8210,8210,8210,0
|
|
20250103,191100,822313750,8210,8210,8210,8210,0
|
|
20250103,191000,822313750,8210,8210,8210,8210,0
|
|
20250103,190900,822313750,8210,8210,8210,8210,0
|
|
20250103,190800,822313750,8210,8210,8210,8210,0
|
|
20250103,190700,822313750,8210,8210,8210,8210,0
|
|
20250103,190600,822313750,8210,8210,8210,8210,0
|
|
20250103,190500,822313750,8210,8210,8210,8210,0
|
|
20250103,190400,822313750,8210,8210,8210,8210,676
|
|
20250103,190300,822313750,8210,8210,8210,8210,0
|
|
20250103,190200,822313750,8210,8210,8210,8210,0
|
|
20250103,190100,822313750,8210,8210,8210,8210,0
|
|
20250103,190000,822313750,8210,8210,8210,8210,0
|
|
20250103,185900,822313750,8210,8210,8210,8210,0
|
|
20250103,185800,822313750,8210,8210,8210,8210,0
|
|
20250103,185700,822313750,8210,8210,8210,8210,0
|
|
20250103,185600,822313750,8210,8210,8210,8210,0
|
|
20250103,185500,822313750,8210,8210,8210,8210,0
|
|
20250103,185400,822313750,8210,8210,8210,8210,0
|
|
20250103,185300,822313750,8210,8210,8210,8210,0
|
|
20250103,185200,822313750,8210,8210,8210,8210,0
|
|
20250103,185100,822313750,8210,8210,8210,8210,0
|
|
20250103,185000,822313750,8210,8210,8210,8210,0
|
|
20250103,184900,822313750,8210,8210,8210,8210,0
|
|
20250103,184800,822313750,8210,8210,8210,8210,0
|
|
20250103,184700,822313750,8210,8210,8210,8210,0
|
|
20250103,184600,822313750,8210,8210,8210,8210,0
|
|
20250103,184500,822313750,8210,8210,8210,8210,0
|
|
20250103,184400,822313750,8210,8210,8210,8210,0
|
|
20250103,184300,822313750,8210,8210,8210,8210,0
|
|
20250103,184200,822313750,8210,8210,8210,8210,0
|
|
20250103,184100,822313750,8210,8210,8210,8210,0
|
|
20250103,184000,822313750,8210,8210,8210,8210,0
|
|
20250103,183900,822313750,8210,8210,8210,8210,0
|
|
20250103,183800,822313750,8210,8210,8210,8210,0
|
|
20250103,183700,822313750,8210,8210,8210,8210,0
|
|
20250103,183600,822313750,8210,8210,8210,8210,0
|
|
20250103,183500,822313750,8210,8210,8210,8210,0
|
|
20250103,183400,822313750,8210,8210,8210,8210,676
|
|
20250103,183300,822313750,8210,8210,8210,8210,0
|
|
20250103,183200,822313750,8210,8210,8210,8210,0
|
|
20250103,183100,822313750,8210,8210,8210,8210,0
|
|
20250103,183000,822313750,8210,8210,8210,8210,0
|
|
20250103,182900,822313750,8210,8210,8210,8210,0
|
|
20250103,182800,822313750,8210,8210,8210,8210,0
|
|
20250103,182700,822313750,8210,8210,8210,8210,0
|
|
20250103,182600,822313750,8210,8210,8210,8210,0
|
|
20250103,182500,822313750,8210,8210,8210,8210,0
|
|
20250103,182400,822313750,8210,8210,8210,8210,0
|
|
20250103,182300,822313750,8210,8210,8210,8210,0
|
|
20250103,182200,822313750,8210,8210,8210,8210,0
|
|
20250103,182100,822313750,8210,8210,8210,8210,0
|
|
20250103,182000,822313750,8210,8210,8210,8210,0
|
|
20250103,181900,822313750,8210,8210,8210,8210,0
|
|
20250103,181800,822313750,8210,8210,8210,8210,0
|
|
20250103,181700,822313750,8210,8210,8210,8210,0
|
|
20250103,181600,822313750,8210,8210,8210,8210,0
|
|
20250103,181500,822313750,8210,8210,8210,8210,0
|
|
20250103,181400,822313750,8210,8210,8210,8210,0
|
|
20250103,181300,822313750,8210,8210,8210,8210,0
|
|
20250103,181200,822313750,8210,8210,8210,8210,0
|
|
20250103,181100,822313750,8210,8210,8210,8210,0
|
|
20250103,181000,822313750,8210,8210,8210,8210,0
|
|
20250103,180900,822313750,8210,8210,8210,8210,0
|
|
20250103,180800,822313750,8210,8210,8210,8210,0
|
|
20250103,180700,822313750,8210,8210,8210,8210,0
|
|
20250103,180600,822313750,8210,8210,8210,8210,0
|
|
20250103,180500,822313750,8210,8210,8210,8210,0
|
|
20250103,180400,822313750,8210,8210,8210,8210,676
|
|
20250103,180300,822313750,8210,8210,8210,8210,0
|
|
20250103,180200,822313750,8210,8210,8210,8210,0
|
|
20250103,180100,822313750,8210,8210,8210,8210,0
|
|
20250103,180000,822313750,8210,8210,8210,8210,0
|
|
20250103,175900,822313750,8210,8210,8210,8210,0
|
|
20250103,175800,822313750,8210,8210,8210,8210,0
|
|
20250103,175700,822313750,8210,8210,8210,8210,0
|
|
20250103,175600,822313750,8210,8210,8210,8210,0
|
|
20250103,175500,822313750,8210,8210,8210,8210,0
|
|
20250103,175400,822313750,8210,8210,8210,8210,0
|
|
20250103,175300,822313750,8210,8210,8210,8210,0
|
|
20250103,175200,822313750,8210,8210,8210,8210,0
|
|
20250103,175100,822313750,8210,8210,8210,8210,0
|
|
20250103,175000,822313750,8210,8210,8210,8210,0
|
|
20250103,174900,822313750,8210,8210,8210,8210,0
|
|
20250103,174800,822313750,8210,8210,8210,8210,0
|
|
20250103,174700,822313750,8210,8210,8210,8210,0
|
|
20250103,174600,822313750,8210,8210,8210,8210,0
|
|
20250103,174500,822313750,8210,8210,8210,8210,0
|
|
20250103,174400,822313750,8210,8210,8210,8210,0
|
|
20250103,174300,822313750,8210,8210,8210,8210,0
|
|
20250103,174200,822313750,8210,8210,8210,8210,0
|
|
20250103,174100,822313750,8210,8210,8210,8210,0
|
|
20250103,174000,822313750,8210,8210,8210,8210,0
|
|
20250103,173900,822313750,8210,8210,8210,8210,0
|
|
20250103,173800,822313750,8210,8210,8210,8210,0
|
|
20250103,173700,822313750,8210,8210,8210,8210,0
|
|
20250103,173600,822313750,8210,8210,8210,8210,0
|
|
20250103,173500,822313750,8210,8210,8210,8210,0
|
|
20250103,173400,822313750,8210,8210,8210,8210,676
|
|
20250103,173300,822313750,8210,8210,8210,8210,0
|
|
20250103,173200,822313750,8210,8210,8210,8210,0
|
|
20250103,173100,822313750,8210,8210,8210,8210,0
|
|
20250103,173000,822313750,8210,8210,8210,8210,0
|
|
20250103,172900,822313750,8210,8210,8210,8210,0
|
|
20250103,172800,822313750,8210,8210,8210,8210,0
|
|
20250103,172700,822313750,8210,8210,8210,8210,0
|
|
20250103,172600,822313750,8210,8210,8210,8210,0
|
|
20250103,172500,822313750,8210,8210,8210,8210,0
|
|
20250103,172400,822313750,8210,8210,8210,8210,0
|
|
20250103,172300,822313750,8210,8210,8210,8210,0
|
|
20250103,172200,822313750,8210,8210,8210,8210,0
|
|
20250103,172100,822313750,8210,8210,8210,8210,0
|
|
20250103,172000,822313750,8210,8210,8210,8210,0
|
|
20250103,171900,822313750,8210,8210,8210,8210,0
|
|
20250103,171800,822313750,8210,8210,8210,8210,0
|
|
20250103,171700,822313750,8210,8210,8210,8210,0
|
|
20250103,171600,822313750,8210,8210,8210,8210,0
|
|
20250103,171500,822313750,8210,8210,8210,8210,0
|
|
20250103,171400,822313750,8210,8210,8210,8210,0
|
|
20250103,171300,822313750,8210,8210,8210,8210,0
|
|
20250103,171200,822313750,8210,8210,8210,8210,0
|
|
20250103,171100,822313750,8210,8210,8210,8210,0
|
|
20250103,171000,822313750,8210,8210,8210,8210,0
|
|
20250103,170900,822313750,8210,8210,8210,8210,0
|
|
20250103,170800,822313750,8210,8210,8210,8210,0
|
|
20250103,170700,822313750,8210,8210,8210,8210,0
|
|
20250103,170600,822313750,8210,8210,8210,8210,0
|
|
20250103,170500,822313750,8210,8210,8210,8210,0
|
|
20250103,170400,822313750,8210,8210,8210,8210,676
|
|
20250103,170300,822313750,8210,8210,8210,8210,0
|
|
20250103,170200,822313750,8210,8210,8210,8210,0
|
|
20250103,170100,822313750,8210,8210,8210,8210,0
|
|
20250103,170000,822313750,8210,8210,8210,8210,0
|
|
20250103,165900,822313750,8210,8210,8210,8210,0
|
|
20250103,165800,822313750,8210,8210,8210,8210,0
|
|
20250103,165700,822313750,8210,8210,8210,8210,0
|
|
20250103,165600,822313750,8210,8210,8210,8210,0
|
|
20250103,165500,822313750,8210,8210,8210,8210,0
|
|
20250103,165400,822313750,8210,8210,8210,8210,0
|
|
20250103,165300,822313750,8210,8210,8210,8210,0
|
|
20250103,165200,822313750,8210,8210,8210,8210,0
|
|
20250103,165100,822313750,8210,8210,8210,8210,0
|
|
20250103,165000,822313750,8210,8210,8210,8210,0
|
|
20250103,164900,822313750,8210,8210,8210,8210,0
|
|
20250103,164800,822313750,8210,8210,8210,8210,0
|
|
20250103,164700,822313750,8210,8210,8210,8210,0
|
|
20250103,164600,822313750,8210,8210,8210,8210,0
|
|
20250103,164500,822313750,8210,8210,8210,8210,0
|
|
20250103,164400,822313750,8210,8210,8210,8210,0
|
|
20250103,164300,822313750,8210,8210,8210,8210,0
|
|
20250103,164200,822313750,8210,8210,8210,8210,0
|
|
20250103,164100,822313750,8210,8210,8210,8210,0
|
|
20250103,164000,822313750,8210,8210,8210,8210,0
|
|
20250103,163900,822313750,8210,8210,8210,8210,0
|
|
20250103,163800,822313750,8210,8210,8210,8210,0
|
|
20250103,163700,822313750,8210,8210,8210,8210,0
|
|
20250103,163600,822313750,8210,8210,8210,8210,0
|
|
20250103,163500,822313750,8210,8210,8210,8210,0
|
|
20250103,163400,822313750,8210,8210,8210,8210,676
|
|
20250103,163300,822313750,8210,8210,8210,8210,0
|
|
20250103,163200,822313750,8210,8210,8210,8210,0
|
|
20250103,163100,822313750,8210,8210,8210,8210,0
|
|
20250103,163000,822313750,8210,8210,8210,8210,0
|
|
20250103,162900,822313750,8210,8210,8210,8210,0
|
|
20250103,162800,822313750,8210,8210,8210,8210,0
|
|
20250103,162700,822313750,8210,8210,8210,8210,0
|
|
20250103,162600,822313750,8210,8210,8210,8210,0
|
|
20250103,162500,822313750,8210,8210,8210,8210,0
|
|
20250103,162400,822313750,8210,8210,8210,8210,0
|
|
20250103,162300,822313750,8210,8210,8210,8210,0
|
|
20250103,162200,822313750,8210,8210,8210,8210,0
|
|
20250103,162100,822313750,8210,8210,8210,8210,0
|
|
20250103,162000,822313750,8210,8210,8210,8210,0
|
|
20250103,161900,822313750,8210,8210,8210,8210,0
|
|
20250103,161800,822313750,8210,8210,8210,8210,0
|
|
20250103,161700,822313750,8210,8210,8210,8210,0
|
|
20250103,161600,822313750,8210,8210,8210,8210,0
|
|
20250103,161500,822313750,8210,8210,8210,8210,0
|
|
20250103,161400,822313750,8210,8210,8210,8210,0
|
|
20250103,161300,822313750,8210,8210,8210,8210,0
|
|
20250103,161200,822313750,8210,8210,8210,8210,0
|
|
20250103,161100,822313750,8210,8210,8210,8210,0
|
|
20250103,161000,822313750,8210,8210,8210,8210,0
|
|
20250103,160900,822313750,8210,8210,8210,8210,0
|
|
20250103,160800,822313750,8210,8210,8210,8210,0
|
|
20250103,160700,822313750,8210,8210,8210,8210,0
|
|
20250103,160600,822313750,8210,8210,8210,8210,0
|
|
20250103,160500,822313750,8210,8210,8210,8210,0
|
|
20250103,160400,822313750,8210,8210,8210,8210,676
|
|
20250103,160300,822313750,8210,8210,8210,8210,0
|
|
20250103,160200,822313750,8210,8210,8210,8210,0
|
|
20250103,160100,822313750,8210,8210,8210,8210,0
|
|
20250103,160000,822313750,8210,8210,8210,8210,0
|
|
20250103,155900,822313750,8210,8210,8210,8210,0
|
|
20250103,155800,822313750,8210,8210,8210,8210,0
|
|
20250103,155700,822313750,8210,8210,8210,8210,0
|
|
20250103,155600,822313750,8210,8210,8210,8210,0
|
|
20250103,155500,822313750,8210,8210,8210,8210,0
|
|
20250103,155400,822313750,8210,8210,8210,8210,0
|
|
20250103,155300,822313750,8210,8210,8210,8210,0
|
|
20250103,155200,822313750,8210,8210,8210,8210,0
|
|
20250103,155100,822313750,8210,8210,8210,8210,0
|
|
20250103,155000,822313750,8210,8210,8210,8210,0
|
|
20250103,154900,822313750,8210,8210,8210,8210,0
|
|
20250103,154800,822313750,8210,8210,8210,8210,0
|
|
20250103,154700,822313750,8210,8210,8210,8210,0
|
|
20250103,154600,822313750,8210,8210,8210,8210,0
|
|
20250103,154500,822313750,8210,8210,8210,8210,0
|
|
20250103,154400,822313750,8210,8210,8210,8210,0
|
|
20250103,154300,822313750,8210,8210,8210,8210,0
|
|
20250103,154200,822313750,8210,8210,8210,8210,0
|
|
20250103,154100,822313750,8210,8210,8210,8210,0
|
|
20250103,154000,822313750,8210,8210,8210,8210,0
|
|
20250103,153900,822313750,8210,8210,8210,8210,0
|
|
20250103,153800,822313750,8210,8210,8210,8210,0
|
|
20250103,153700,822313750,8210,8210,8210,8210,0
|
|
20250103,153600,822313750,8210,8210,8210,8210,0
|
|
20250103,153500,822313750,8210,8210,8210,8210,0
|
|
20250103,153400,822313750,8210,8210,8210,8210,676
|
|
20250103,153300,822313750,8210,8210,8210,8210,0
|
|
20250103,153200,822313750,8210,8210,8210,8210,0
|
|
20250103,153100,822313750,8210,8210,8210,8210,0
|
|
20250103,153000,822313750,8210,8210,8210,8210,676
|
|
20250103,152900,816763790,8230,8230,8230,8230,0
|
|
20250103,152800,816763790,8230,8230,8230,8230,0
|
|
20250103,152700,816763790,8230,8230,8230,8230,0
|
|
20250103,152600,816763790,8230,8230,8230,8230,0
|
|
20250103,152500,816763790,8230,8230,8230,8230,0
|
|
20250103,152400,816763790,8230,8230,8230,8230,0
|
|
20250103,152300,816763790,8230,8230,8230,8230,0
|
|
20250103,152200,816763790,8230,8230,8230,8230,0
|
|
20250103,152100,816763790,8230,8230,8230,8230,0
|
|
20250103,152000,816763790,8230,8230,8230,8230,0
|
|
20250103,151900,816763790,8230,8230,8230,8210,38
|
|
20250103,151800,816451710,8210,8220,8230,8210,1017
|
|
20250103,151700,808091970,8220,8220,8220,8220,1
|
|
20250103,151600,808083750,8230,8230,8230,8230,0
|
|
20250103,151500,808083750,8230,8230,8230,8230,92
|
|
20250103,151400,807326590,8240,8230,8240,8230,215
|
|
20250103,151300,805557090,8230,8230,8230,8230,0
|
|
20250103,151200,805557090,8230,8240,8240,8230,1044
|
|
20250103,151100,796964950,8240,8240,8240,8240,50
|
|
20250103,151000,796552950,8230,8240,8240,8230,52
|
|
20250103,150900,796124970,8240,8240,8240,8240,2
|
|
20250103,150800,796108490,8240,8240,8240,8240,4
|
|
20250103,150700,796075530,8240,8230,8240,8230,256
|
|
20250103,150600,793968520,8230,8240,8240,8230,19
|
|
20250103,150500,793812030,8240,8240,8240,8240,234
|
|
20250103,150400,791883870,8230,8230,8230,8230,209
|
|
20250103,150300,790163800,8230,8230,8230,8230,0
|
|
20250103,150200,790163800,8230,8230,8230,8230,0
|
|
20250103,150100,790163800,8230,8230,8230,8230,4
|
|
20250103,150000,790130880,8230,8230,8240,8220,83
|
|
20250103,145900,789447860,8230,8230,8230,8230,1
|
|
20250103,145800,789439630,8220,8220,8220,8220,0
|
|
20250103,145700,789439630,8220,8220,8220,8220,7
|
|
20250103,145600,789382090,8230,8230,8230,8230,5
|
|
20250103,145500,789340940,8230,8230,8230,8230,2
|
|
20250103,145400,789324480,8230,8230,8230,8230,2
|
|
20250103,145300,789308020,8230,8230,8230,8230,27
|
|
20250103,145200,789085810,8220,8230,8230,8220,710
|
|
20250103,145100,783248590,8230,8230,8230,8230,2
|
|
20250103,145000,783232130,8230,8230,8230,8230,2
|
|
20250103,144900,783215670,8230,8230,8230,8230,202
|
|
20250103,144800,781553210,8230,8230,8230,8230,11
|
|
20250103,144700,781462680,8230,8230,8230,8230,2
|
|
20250103,144600,781446220,8230,8230,8230,8230,4
|
|
20250103,144500,781413300,8230,8230,8230,8230,40
|
|
20250103,144400,781084100,8230,8240,8240,8230,3
|
|
20250103,144300,781059390,8240,8240,8240,8240,9
|
|
20250103,144200,780985230,8240,8240,8240,8240,2
|
|
20250103,144100,780968750,8240,8240,8240,8240,9
|
|
20250103,144000,780894590,8240,8240,8240,8240,4
|
|
20250103,143900,780861630,8240,8240,8240,8240,126
|
|
20250103,143800,779823390,8240,8240,8240,8240,3
|
|
20250103,143700,779798670,8240,8240,8240,8240,366
|
|
20250103,143600,776782830,8230,8230,8230,8230,0
|
|
20250103,143500,776782830,8230,8230,8230,8230,0
|
|
20250103,143400,776782830,8230,8230,8230,8230,0
|
|
20250103,143300,776782830,8230,8230,8230,8230,0
|
|
20250103,143200,776782830,8230,8230,8230,8230,112
|
|
20250103,143100,775861070,8230,8230,8230,8230,21
|
|
20250103,143000,775688240,8230,8230,8230,8230,87
|
|
20250103,142900,774972230,8220,8220,8220,8220,2
|
|
20250103,142800,774955790,8220,8220,8230,8220,3
|
|
20250103,142700,774931120,8230,8220,8230,8220,2
|
|
20250103,142600,774914670,8230,8200,8230,8200,6
|
|
20250103,142500,774865360,8210,8220,8230,8210,53
|
|
20250103,142400,774430180,8230,8230,8230,8220,11
|
|
20250103,142300,774339670,8220,8220,8230,8210,140
|
|
20250103,142200,773188870,8230,8230,8230,8230,3
|
|
20250103,142100,773164180,8200,8230,8230,8200,23
|
|
20250103,142000,772974920,8230,8210,8230,8210,67
|
|
20250103,141900,772424790,8210,8190,8210,8190,1060
|
|
20250103,141800,763743090,8190,8190,8190,8190,3
|
|
20250103,141700,763718520,8180,8190,8190,8180,8
|
|
20250103,141600,763653060,8190,8190,8190,8190,15
|
|
20250103,141500,763530210,8180,8180,8180,8180,0
|
|
20250103,141400,763530210,8180,8180,8180,8180,130
|
|
20250103,141300,762466810,8180,8180,8180,8180,2
|
|
20250103,141200,762450450,8180,8180,8180,8180,4
|
|
20250103,141100,762417730,8180,8180,8180,8180,2
|
|
20250103,141000,762401370,8180,8180,8180,8180,4
|
|
20250103,140900,762368650,8180,8180,8180,8180,2
|
|
20250103,140800,762352290,8180,8180,8180,8180,7
|
|
20250103,140700,762295030,8180,8180,8180,8180,10
|
|
20250103,140600,762213230,8180,8180,8180,8180,0
|
|
20250103,140500,762213230,8180,8180,8180,8180,0
|
|
20250103,140400,762213230,8180,8180,8180,8180,1
|
|
20250103,140300,762205050,8160,8160,8160,8160,0
|
|
20250103,140200,762205050,8160,8160,8160,8160,0
|
|
20250103,140100,762205050,8160,8160,8160,8160,0
|
|
20250103,140000,762205050,8160,8160,8160,8160,0
|
|
20250103,135900,762205050,8160,8160,8160,8160,0
|
|
20250103,135800,762205050,8160,8160,8160,8160,0
|
|
20250103,135700,762205050,8160,8180,8180,8160,18
|
|
20250103,135600,762058150,8180,8160,8180,8160,188
|
|
20250103,135500,760524020,8150,8110,8150,8110,8467
|
|
20250103,135400,691662720,8110,8110,8110,8110,5
|
|
20250103,135300,691622170,8100,8100,8100,8100,0
|
|
20250103,135200,691622170,8100,8110,8110,8100,27
|
|
20250103,135100,691403450,8110,8110,8110,8110,2
|
|
20250103,135000,691387230,8110,8110,8110,8110,2
|
|
20250103,134900,691371010,8110,8110,8110,8110,2
|
|
20250103,134800,691354790,8110,8100,8110,8100,234
|
|
20250103,134700,689457370,8080,8080,8080,8080,0
|
|
20250103,134600,689457370,8080,8080,8100,8080,1495
|
|
20250103,134500,677364690,8080,8080,8080,8080,0
|
|
20250103,134400,677364690,8080,8080,8080,8080,622
|
|
20250103,134300,672338930,8060,8060,8060,8060,0
|
|
20250103,134200,672338930,8060,8060,8060,8060,0
|
|
20250103,134100,672338930,8060,8060,8060,8060,0
|
|
20250103,134000,672338930,8060,8060,8060,8060,14
|
|
20250103,133900,672226090,8060,8060,8060,8060,0
|
|
20250103,133800,672226090,8060,8060,8060,8060,0
|
|
20250103,133700,672226090,8060,8060,8060,8050,1156
|
|
20250103,133600,662908960,8070,8080,8080,8070,406
|
|
20250103,133500,659632520,8080,8080,8080,8080,4
|
|
20250103,133400,659600200,8070,8070,8070,8070,0
|
|
20250103,133300,659600200,8070,8070,8070,8070,250
|
|
20250103,133200,657582700,8070,8070,8070,8070,656
|
|
20250103,133100,652288780,8070,8070,8070,8070,878
|
|
20250103,133000,645203320,8080,8080,8080,8080,102
|
|
20250103,132900,644379160,8080,8080,8080,8080,12
|
|
20250103,132800,644282200,8080,8080,8080,8080,109
|
|
20250103,132700,643401480,8080,8090,8100,8080,602
|
|
20250103,132600,638531480,8090,8090,8090,8090,200
|
|
20250103,132500,636913480,8070,8070,8070,8070,132
|
|
20250103,132400,635848240,8070,8070,8070,8070,9
|
|
20250103,132300,635775610,8070,8070,8070,8070,0
|
|
20250103,132200,635775610,8070,8070,8070,8070,0
|
|
20250103,132100,635775610,8070,8070,8070,8070,2
|
|
20250103,132000,635759470,8070,8070,8070,8070,10
|
|
20250103,131900,635678770,8050,8050,8050,8050,0
|
|
20250103,131800,635678770,8050,8050,8050,8050,0
|
|
20250103,131700,635678770,8050,8050,8050,8050,1
|
|
20250103,131600,635670720,8050,8050,8050,8050,300
|
|
20250103,131500,633255720,8040,8040,8040,8040,0
|
|
20250103,131400,633255720,8040,8040,8040,8040,0
|
|
20250103,131300,633255720,8040,8040,8040,8040,0
|
|
20250103,131200,633255720,8040,8040,8040,8040,507
|
|
20250103,131100,629179440,8030,8030,8030,8030,0
|
|
20250103,131000,629179440,8030,8050,8050,8030,1030
|
|
20250103,130900,620898470,8080,8070,8090,8070,5
|
|
20250103,130800,620858070,8090,8070,8090,8070,8
|
|
20250103,130700,620793430,8070,8060,8070,8040,251
|
|
20250103,130600,618774030,8050,8090,8090,8050,1516
|
|
20250103,130500,606558170,8090,8090,8090,8090,2
|
|
20250103,130400,606541990,8090,8090,8090,8090,4
|
|
20250103,130300,606509630,8090,8090,8090,8090,2
|
|
20250103,130200,606493450,8090,8090,8090,8090,2
|
|
20250103,130100,606477270,8090,8090,8090,8090,2
|
|
20250103,130000,606461090,8090,8090,8090,8090,4
|
|
20250103,125900,606428730,8090,8090,8090,8090,2
|
|
20250103,125800,606412550,8090,8090,8090,8090,2
|
|
20250103,125700,606396370,8090,8090,8090,8090,52
|
|
20250103,125600,605975690,8090,8090,8090,8090,4
|
|
20250103,125500,605943330,8090,8070,8090,8070,801
|
|
20250103,125400,599479240,8090,8090,8090,8090,2
|
|
20250103,125300,599463060,8090,8090,8090,8090,2
|
|
20250103,125200,599446880,8090,8090,8090,8090,3
|
|
20250103,125100,599422610,8070,8090,8090,8070,15
|
|
20250103,125000,599301420,8080,8080,8080,8080,0
|
|
20250103,124900,599301420,8080,8080,8080,8080,0
|
|
20250103,124800,599301420,8080,8080,8080,8080,230
|
|
20250103,124700,597443020,8090,8090,8090,8090,10
|
|
20250103,124600,597362120,8090,8090,8090,8090,0
|
|
20250103,124500,597362120,8090,8090,8090,8090,0
|
|
20250103,124400,597362120,8090,8090,8090,8090,0
|
|
20250103,124300,597362120,8090,8100,8100,8090,18
|
|
20250103,124200,597216480,8100,8100,8100,8100,2
|
|
20250103,124100,597200280,8100,8100,8100,8100,2
|
|
20250103,124000,597184080,8100,8100,8100,8100,9
|
|
20250103,123900,597111180,8090,8090,8090,8090,0
|
|
20250103,123800,597111180,8090,8090,8090,8090,0
|
|
20250103,123700,597111180,8090,8090,8090,8090,78
|
|
20250103,123600,596480160,8100,8100,8100,8100,5
|
|
20250103,123500,596439660,8100,8100,8100,8100,1
|
|
20250103,123400,596431560,8080,8080,8080,8080,112
|
|
20250103,123300,595526600,8080,8080,8080,8080,0
|
|
20250103,123200,595526600,8080,8080,8080,8080,0
|
|
20250103,123100,595526600,8080,8080,8080,8080,0
|
|
20250103,123000,595526600,8080,8080,8080,8080,0
|
|
20250103,122900,595526600,8080,8080,8080,8080,0
|
|
20250103,122800,595526600,8080,8080,8080,8080,196
|
|
20250103,122700,593942920,8080,8080,8080,8080,0
|
|
20250103,122600,593942920,8080,8080,8080,8080,0
|
|
20250103,122500,593942920,8080,8120,8120,8080,1079
|
|
20250103,122400,585212010,8100,8100,8100,8100,0
|
|
20250103,122300,585212010,8100,8100,8100,8100,6
|
|
20250103,122200,585163410,8100,8100,8100,8100,0
|
|
20250103,122100,585163410,8100,8100,8100,8100,0
|
|
20250103,122000,585163410,8100,8100,8100,8100,3
|
|
20250103,121900,585139110,8100,8100,8100,8100,96
|
|
20250103,121800,584361510,8100,8100,8100,8100,503
|
|
20250103,121700,580287210,8100,8100,8100,8100,6
|
|
20250103,121600,580238610,8100,8100,8100,8100,939
|
|
20250103,121500,572632710,8090,8090,8090,8090,0
|
|
20250103,121400,572632710,8090,8090,8090,8090,0
|
|
20250103,121300,572632710,8090,8090,8090,8090,0
|
|
20250103,121200,572632710,8090,8090,8090,8090,682
|
|
20250103,121100,567115330,8090,8090,8090,8090,82
|
|
20250103,121000,566451950,8090,8090,8090,8090,701
|
|
20250103,120900,560780860,8070,8070,8070,8070,0
|
|
20250103,120800,560780860,8070,8070,8070,8070,0
|
|
20250103,120700,560780860,8070,8070,8070,8070,45
|
|
20250103,120600,560417710,8060,8060,8060,8060,0
|
|
20250103,120500,560417710,8060,8070,8070,8060,5
|
|
20250103,120400,560377380,8070,8070,8070,8070,3
|
|
20250103,120300,560353170,8070,8080,8080,8070,33
|
|
20250103,120200,560086830,8080,8080,8080,8080,4
|
|
20250103,120100,560054510,8080,8080,8080,8080,6
|
|
20250103,120000,560006030,8080,8080,8080,8080,3
|
|
20250103,115900,559981790,8080,8080,8090,8080,4
|
|
20250103,115800,559949450,8090,8080,8090,8080,250
|
|
20250103,115700,557929440,8040,8040,8040,8040,0
|
|
20250103,115600,557929440,8040,8040,8040,8040,0
|
|
20250103,115500,557929440,8040,8040,8040,8030,152
|
|
20250103,115400,556708840,8040,8040,8040,8040,10
|
|
20250103,115300,556628440,8050,8040,8050,8040,202
|
|
20250103,115200,555004350,8010,8010,8010,8010,0
|
|
20250103,115100,555004350,8010,8010,8010,8010,0
|
|
20250103,115000,555004350,8010,8060,8070,8010,2003
|
|
20250103,114900,538940900,8070,8060,8080,8060,8
|
|
20250103,114800,538876310,8080,8060,8080,8060,5
|
|
20250103,114700,538835990,8070,8060,8070,8060,6
|
|
20250103,114600,538787590,8080,8080,8080,8040,814
|
|
20250103,114500,532238460,8080,8080,8080,8080,6
|
|
20250103,114400,532189980,8080,8060,8080,8050,242
|
|
20250103,114300,530237890,8050,8050,8050,8050,0
|
|
20250103,114200,530237890,8050,8070,8070,8050,25
|
|
20250103,114100,530036580,8070,8070,8070,8070,4
|
|
20250103,114000,530004300,8070,8070,8070,8070,4
|
|
20250103,113900,529972020,8070,8070,8070,8070,3
|
|
20250103,113800,529947810,8070,8070,8070,8070,3
|
|
20250103,113700,529923600,8070,8070,8070,8070,11
|
|
20250103,113600,529834830,8080,8080,8080,8080,3
|
|
20250103,113500,529810590,8080,8080,8080,8080,3
|
|
20250103,113400,529786350,8080,8060,8080,8040,1262
|
|
20250103,113300,519620350,8070,8070,8080,8070,1095
|
|
20250103,113200,510782750,8060,8060,8060,8060,575
|
|
20250103,113100,506148250,8050,8050,8050,8050,65
|
|
20250103,113000,505625000,8050,8050,8050,8050,3
|
|
20250103,112900,505600850,8050,8050,8050,8050,0
|
|
20250103,112800,505600850,8050,8050,8050,8050,38
|
|
20250103,112700,505294950,8050,8050,8050,8050,3
|
|
20250103,112600,505270800,8050,8050,8050,8050,9
|
|
20250103,112500,505198350,8040,8040,8040,8040,7
|
|
20250103,112400,505142070,8040,8040,8040,8040,1
|
|
20250103,112300,505134030,8040,8040,8040,8040,0
|
|
20250103,112200,505134030,8040,8040,8040,8040,1501
|
|
20250103,112100,493065990,8010,8020,8020,8010,431
|
|
20250103,112000,489610080,8010,8050,8050,8010,2688
|
|
20250103,111900,468033940,8050,8050,8050,8040,62
|
|
20250103,111800,467535290,8050,8050,8050,8050,5
|
|
20250103,111700,467495040,8040,8040,8040,8040,0
|
|
20250103,111600,467495040,8040,8040,8040,8040,8
|
|
20250103,111500,467430720,8040,8040,8040,8040,86
|
|
20250103,111400,466739280,8030,8030,8030,8030,701
|
|
20250103,111300,461110250,8030,8030,8030,8030,0
|
|
20250103,111200,461110250,8030,8030,8030,8030,311
|
|
20250103,111100,458612920,8040,8030,8040,8030,724
|
|
20250103,111000,452799060,8040,8040,8040,8040,200
|
|
20250103,110900,451191060,8040,8040,8040,8040,0
|
|
20250103,110800,451191060,8040,8040,8040,8040,0
|
|
20250103,110700,451191060,8040,8060,8060,8040,1200
|
|
20250103,110600,441532040,8070,8070,8070,8070,0
|
|
20250103,110500,441532040,8070,8070,8070,8070,0
|
|
20250103,110400,441532040,8070,8070,8070,8070,0
|
|
20250103,110300,441532040,8070,8060,8080,8060,4
|
|
20250103,110200,441499770,8050,8080,8080,8050,16
|
|
20250103,110100,441370770,8050,8050,8050,8050,0
|
|
20250103,110000,441370770,8050,8050,8050,8050,0
|
|
20250103,105900,441370770,8050,8050,8050,8050,0
|
|
20250103,105800,441370770,8050,8050,8050,8050,40
|
|
20250103,105700,441048770,8090,8080,8090,8080,3
|
|
20250103,105600,441024520,8090,8080,8090,8080,26
|
|
20250103,105500,440814430,8030,8030,8030,8030,0
|
|
20250103,105400,440814430,8030,8030,8030,8030,7
|
|
20250103,105300,440758220,8030,8030,8050,8030,277
|
|
20250103,105200,438533870,8030,8030,8030,8030,125
|
|
20250103,105100,437530120,8030,8030,8030,8030,16
|
|
20250103,105000,437401640,8050,8050,8050,8050,200
|
|
20250103,104900,435791640,8050,8050,8050,8050,0
|
|
20250103,104800,435791640,8050,8050,8050,8050,0
|
|
20250103,104700,435791640,8050,8060,8080,8050,214
|
|
20250103,104600,434068520,8060,8060,8060,8060,2
|
|
20250103,104500,434052400,8080,8080,8080,8080,0
|
|
20250103,104400,434052400,8080,8080,8080,8080,0
|
|
20250103,104300,434052400,8080,8080,8080,8080,0
|
|
20250103,104200,434052400,8080,8050,8080,8030,865
|
|
20250103,104100,427094990,8080,8080,8080,8080,0
|
|
20250103,104000,427094990,8080,8050,8080,8050,18
|
|
20250103,103900,426950050,8080,8050,8080,8050,4
|
|
20250103,103800,426917790,8070,8070,8070,8070,1
|
|
20250103,103700,426909720,8040,8020,8040,8020,354
|
|
20250103,103600,424068310,8020,8010,8020,8000,705
|
|
20250103,103500,418422620,8020,8020,8020,8020,500
|
|
20250103,103400,414412620,8030,8030,8030,8030,211
|
|
20250103,103300,412718290,8030,8050,8050,8030,913
|
|
20250103,103200,405380130,8070,8070,8070,8070,0
|
|
20250103,103100,405380130,8070,8070,8070,8070,0
|
|
20250103,103000,405380130,8070,8040,8090,8040,763
|
|
20250103,102900,399240050,8030,8020,8030,8020,120
|
|
20250103,102800,398277640,8020,8020,8020,8020,740
|
|
20250103,102700,392342840,8020,8040,8040,8020,190
|
|
20250103,102600,390817240,8010,8020,8020,8010,319
|
|
20250103,102500,388262040,8020,8050,8050,8020,1391
|
|
20250103,102400,377082620,8050,8070,8070,8050,845
|
|
20250103,102300,370275990,8080,8090,8090,8080,115
|
|
20250103,102200,369346780,8100,8090,8100,8090,56
|
|
20250103,102100,368893730,8080,8080,8080,8080,61
|
|
20250103,102000,368400850,8080,8080,8080,8080,0
|
|
20250103,101900,368400850,8080,8090,8090,8060,1528
|
|
20250103,101800,356063870,8090,8090,8090,8090,270
|
|
20250103,101700,353879570,8090,8080,8090,8080,530
|
|
20250103,101600,349596870,8090,8090,8090,8090,0
|
|
20250103,101500,349596870,8090,8090,8090,8090,1047
|
|
20250103,101400,341126640,8130,8090,8130,8090,211
|
|
20250103,101300,339417430,8100,8100,8100,8100,1
|
|
20250103,101200,339409330,8100,8120,8120,8100,4779
|
|
20250103,101100,300676550,8120,8130,8130,8120,2273
|
|
20250103,101000,282203220,8130,8180,8180,8130,2846
|
|
20250103,100900,259050270,8180,8170,8180,8170,89
|
|
20250103,100800,258322540,8150,8150,8150,8150,185
|
|
20250103,100700,256814790,8150,8150,8150,8150,1415
|
|
20250103,100600,245282540,8150,8160,8160,8150,988
|
|
20250103,100500,237221430,8160,8160,8160,8160,9
|
|
20250103,100400,237147990,8150,8160,8160,8150,800
|
|
20250103,100300,230625260,8160,8160,8160,8160,0
|
|
20250103,100200,230625260,8160,8190,8220,8160,3433
|
|
20250103,100100,202561070,8200,8200,8200,8200,0
|
|
20250103,100000,202561070,8200,8200,8200,8200,6
|
|
20250103,095900,202511870,8200,8200,8200,8200,0
|
|
20250103,095800,202511870,8200,8200,8200,8200,0
|
|
20250103,095700,202511870,8200,8200,8200,8200,0
|
|
20250103,095600,202511870,8200,8200,8200,8200,50
|
|
20250103,095500,202101870,8180,8180,8180,8180,10
|
|
20250103,095400,202020070,8170,8170,8170,8170,6
|
|
20250103,095300,201971050,8170,8170,8170,8170,0
|
|
20250103,095200,201971050,8170,8170,8170,8170,109
|
|
20250103,095100,201080520,8170,8170,8170,8170,200
|
|
20250103,095000,199446520,8170,8170,8170,8170,266
|
|
20250103,094900,197273300,8180,8180,8180,8180,0
|
|
20250103,094800,197273300,8180,8180,8180,8180,22
|
|
20250103,094700,197093340,8170,8170,8170,8170,15
|
|
20250103,094600,196970790,8170,8180,8180,8170,193
|
|
20250103,094500,195392300,8180,8170,8190,8170,65
|
|
20250103,094400,194860990,8190,8190,8190,8190,100
|
|
20250103,094300,194041990,8200,8190,8200,8190,4
|
|
20250103,094200,194009210,8170,8180,8180,8170,750
|
|
20250103,094100,187880290,8180,8180,8180,8180,0
|
|
20250103,094000,187880290,8180,8180,8180,8180,0
|
|
20250103,093900,187880290,8180,8190,8190,8170,423
|
|
20250103,093800,184420920,8160,8160,8160,8160,0
|
|
20250103,093700,184420920,8160,8160,8160,8160,0
|
|
20250103,093600,184420920,8160,8160,8160,8160,220
|
|
20250103,093500,182625720,8190,8190,8190,8190,1004
|
|
20250103,093400,174402960,8170,8170,8170,8170,300
|
|
20250103,093300,171951960,8170,8170,8170,8170,247
|
|
20250103,093200,169933970,8160,8160,8160,8160,100
|
|
20250103,093100,169117970,8160,8170,8180,8130,1022
|
|
20250103,093000,160806310,8190,8180,8190,8150,1626
|
|
20250103,092900,147550060,8190,8180,8190,8180,148
|
|
20250103,092800,146337950,8190,8150,8190,8150,232
|
|
20250103,092700,144443880,8150,8130,8150,8130,1075
|
|
20250103,092600,135695630,8130,8150,8150,8130,131
|
|
20250103,092500,134630580,8140,8170,8170,8140,1458
|
|
20250103,092400,122744400,8170,8170,8170,8170,126
|
|
20250103,092300,121714980,8210,8210,8210,8210,0
|
|
20250103,092200,121714980,8210,8180,8210,8180,2
|
|
20250103,092100,121698590,8200,8200,8200,8200,0
|
|
20250103,092000,121698590,8200,8180,8210,8180,31
|
|
20250103,091900,121444210,8170,8200,8200,8160,2208
|
|
20250103,091800,103405790,8200,8210,8210,8200,34
|
|
20250103,091700,103126840,8240,8210,8240,8210,2
|
|
20250103,091600,103110390,8210,8230,8240,8200,4154
|
|
20250103,091500,69018590,8230,8270,8270,8230,1445
|
|
20250103,091400,57105430,8270,8320,8320,8250,1274
|
|
20250103,091300,46584140,8270,8290,8290,8270,164
|
|
20250103,091200,45225720,8290,8290,8290,8290,52
|
|
20250103,091100,44794640,8330,8330,8330,8330,2
|
|
20250103,091000,44777980,8300,8340,8340,8300,1020
|
|
20250103,090900,36306040,8340,8340,8370,8340,223
|
|
20250103,090800,34446190,8340,8340,8340,8340,100
|
|
20250103,090700,33612190,8390,8390,8390,8390,0
|
|
20250103,090600,33612190,8390,8390,8390,8390,120
|
|
20250103,090500,32605390,8390,8390,8390,8390,2
|
|
20250103,090400,32588610,8410,8380,8420,8380,515
|
|
20250103,090300,28263790,8370,8370,8370,8370,10
|
|
20250103,090200,28180090,8340,8340,8350,8340,2048
|
|
20250103,090100,11099670,8340,8340,8340,8340,129
|
|
20250103,090000,10023810,8250,8250,8270,8250,1215
|