667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,200400,413534880,8190,8190,8190,8190,487
|
|
20250106,200300,413534880,8190,8190,8190,8190,0
|
|
20250106,200200,413534880,8190,8190,8190,8190,0
|
|
20250106,200100,413534880,8190,8190,8190,8190,0
|
|
20250106,200000,413534880,8190,8190,8190,8190,0
|
|
20250106,195900,413534880,8190,8190,8190,8190,0
|
|
20250106,195800,413534880,8190,8190,8190,8190,0
|
|
20250106,195700,413534880,8190,8190,8190,8190,0
|
|
20250106,195600,413534880,8190,8190,8190,8190,0
|
|
20250106,195500,413534880,8190,8190,8190,8190,0
|
|
20250106,195400,413534880,8190,8190,8190,8190,0
|
|
20250106,195300,413534880,8190,8190,8190,8190,0
|
|
20250106,195200,413534880,8190,8190,8190,8190,0
|
|
20250106,195100,413534880,8190,8190,8190,8190,0
|
|
20250106,195000,413534880,8190,8190,8190,8190,0
|
|
20250106,194900,413534880,8190,8190,8190,8190,0
|
|
20250106,194800,413534880,8190,8190,8190,8190,0
|
|
20250106,194700,413534880,8190,8190,8190,8190,0
|
|
20250106,194600,413534880,8190,8190,8190,8190,0
|
|
20250106,194500,413534880,8190,8190,8190,8190,0
|
|
20250106,194400,413534880,8190,8190,8190,8190,0
|
|
20250106,194300,413534880,8190,8190,8190,8190,0
|
|
20250106,194200,413534880,8190,8190,8190,8190,0
|
|
20250106,194100,413534880,8190,8190,8190,8190,0
|
|
20250106,194000,413534880,8190,8190,8190,8190,0
|
|
20250106,193900,413534880,8190,8190,8190,8190,0
|
|
20250106,193800,413534880,8190,8190,8190,8190,0
|
|
20250106,193700,413534880,8190,8190,8190,8190,0
|
|
20250106,193600,413534880,8190,8190,8190,8190,0
|
|
20250106,193500,413534880,8190,8190,8190,8190,0
|
|
20250106,193400,413534880,8190,8190,8190,8190,487
|
|
20250106,193300,413534880,8190,8190,8190,8190,0
|
|
20250106,193200,413534880,8190,8190,8190,8190,0
|
|
20250106,193100,413534880,8190,8190,8190,8190,0
|
|
20250106,193000,413534880,8190,8190,8190,8190,0
|
|
20250106,192900,413534880,8190,8190,8190,8190,0
|
|
20250106,192800,413534880,8190,8190,8190,8190,0
|
|
20250106,192700,413534880,8190,8190,8190,8190,0
|
|
20250106,192600,413534880,8190,8190,8190,8190,0
|
|
20250106,192500,413534880,8190,8190,8190,8190,0
|
|
20250106,192400,413534880,8190,8190,8190,8190,0
|
|
20250106,192300,413534880,8190,8190,8190,8190,0
|
|
20250106,192200,413534880,8190,8190,8190,8190,0
|
|
20250106,192100,413534880,8190,8190,8190,8190,0
|
|
20250106,192000,413534880,8190,8190,8190,8190,0
|
|
20250106,191900,413534880,8190,8190,8190,8190,0
|
|
20250106,191800,413534880,8190,8190,8190,8190,0
|
|
20250106,191700,413534880,8190,8190,8190,8190,0
|
|
20250106,191600,413534880,8190,8190,8190,8190,0
|
|
20250106,191500,413534880,8190,8190,8190,8190,0
|
|
20250106,191400,413534880,8190,8190,8190,8190,0
|
|
20250106,191300,413534880,8190,8190,8190,8190,0
|
|
20250106,191200,413534880,8190,8190,8190,8190,0
|
|
20250106,191100,413534880,8190,8190,8190,8190,0
|
|
20250106,191000,413534880,8190,8190,8190,8190,0
|
|
20250106,190900,413534880,8190,8190,8190,8190,0
|
|
20250106,190800,413534880,8190,8190,8190,8190,0
|
|
20250106,190700,413534880,8190,8190,8190,8190,0
|
|
20250106,190600,413534880,8190,8190,8190,8190,0
|
|
20250106,190500,413534880,8190,8190,8190,8190,0
|
|
20250106,190400,413534880,8190,8190,8190,8190,487
|
|
20250106,190300,413534880,8190,8190,8190,8190,0
|
|
20250106,190200,413534880,8190,8190,8190,8190,0
|
|
20250106,190100,413534880,8190,8190,8190,8190,0
|
|
20250106,190000,413534880,8190,8190,8190,8190,0
|
|
20250106,185900,413534880,8190,8190,8190,8190,0
|
|
20250106,185800,413534880,8190,8190,8190,8190,0
|
|
20250106,185700,413534880,8190,8190,8190,8190,0
|
|
20250106,185600,413534880,8190,8190,8190,8190,0
|
|
20250106,185500,413534880,8190,8190,8190,8190,0
|
|
20250106,185400,413534880,8190,8190,8190,8190,0
|
|
20250106,185300,413534880,8190,8190,8190,8190,0
|
|
20250106,185200,413534880,8190,8190,8190,8190,0
|
|
20250106,185100,413534880,8190,8190,8190,8190,0
|
|
20250106,185000,413534880,8190,8190,8190,8190,0
|
|
20250106,184900,413534880,8190,8190,8190,8190,0
|
|
20250106,184800,413534880,8190,8190,8190,8190,0
|
|
20250106,184700,413534880,8190,8190,8190,8190,0
|
|
20250106,184600,413534880,8190,8190,8190,8190,0
|
|
20250106,184500,413534880,8190,8190,8190,8190,0
|
|
20250106,184400,413534880,8190,8190,8190,8190,0
|
|
20250106,184300,413534880,8190,8190,8190,8190,0
|
|
20250106,184200,413534880,8190,8190,8190,8190,0
|
|
20250106,184100,413534880,8190,8190,8190,8190,0
|
|
20250106,184000,413534880,8190,8190,8190,8190,0
|
|
20250106,183900,413534880,8190,8190,8190,8190,0
|
|
20250106,183800,413534880,8190,8190,8190,8190,0
|
|
20250106,183700,413534880,8190,8190,8190,8190,0
|
|
20250106,183600,413534880,8190,8190,8190,8190,0
|
|
20250106,183500,413534880,8190,8190,8190,8190,0
|
|
20250106,183400,413534880,8190,8190,8190,8190,487
|
|
20250106,183300,413534880,8190,8190,8190,8190,0
|
|
20250106,183200,413534880,8190,8190,8190,8190,0
|
|
20250106,183100,413534880,8190,8190,8190,8190,0
|
|
20250106,183000,413534880,8190,8190,8190,8190,0
|
|
20250106,182900,413534880,8190,8190,8190,8190,0
|
|
20250106,182800,413534880,8190,8190,8190,8190,0
|
|
20250106,182700,413534880,8190,8190,8190,8190,0
|
|
20250106,182600,413534880,8190,8190,8190,8190,0
|
|
20250106,182500,413534880,8190,8190,8190,8190,0
|
|
20250106,182400,413534880,8190,8190,8190,8190,0
|
|
20250106,182300,413534880,8190,8190,8190,8190,0
|
|
20250106,182200,413534880,8190,8190,8190,8190,0
|
|
20250106,182100,413534880,8190,8190,8190,8190,0
|
|
20250106,182000,413534880,8190,8190,8190,8190,0
|
|
20250106,181900,413534880,8190,8190,8190,8190,0
|
|
20250106,181800,413534880,8190,8190,8190,8190,0
|
|
20250106,181700,413534880,8190,8190,8190,8190,0
|
|
20250106,181600,413534880,8190,8190,8190,8190,0
|
|
20250106,181500,413534880,8190,8190,8190,8190,0
|
|
20250106,181400,413534880,8190,8190,8190,8190,0
|
|
20250106,181300,413534880,8190,8190,8190,8190,0
|
|
20250106,181200,413534880,8190,8190,8190,8190,0
|
|
20250106,181100,413534880,8190,8190,8190,8190,0
|
|
20250106,181000,413534880,8190,8190,8190,8190,0
|
|
20250106,180900,413534880,8190,8190,8190,8190,0
|
|
20250106,180800,413534880,8190,8190,8190,8190,0
|
|
20250106,180700,413534880,8190,8190,8190,8190,0
|
|
20250106,180600,413534880,8190,8190,8190,8190,0
|
|
20250106,180500,413534880,8190,8190,8190,8190,0
|
|
20250106,180400,413534880,8190,8190,8190,8190,487
|
|
20250106,180300,413534880,8190,8190,8190,8190,0
|
|
20250106,180200,413534880,8190,8190,8190,8190,0
|
|
20250106,180100,413534880,8190,8190,8190,8190,0
|
|
20250106,180000,413534880,8190,8190,8190,8190,0
|
|
20250106,175900,413534880,8190,8190,8190,8190,0
|
|
20250106,175800,413534880,8190,8190,8190,8190,0
|
|
20250106,175700,413534880,8190,8190,8190,8190,0
|
|
20250106,175600,413534880,8190,8190,8190,8190,0
|
|
20250106,175500,413534880,8190,8190,8190,8190,0
|
|
20250106,175400,413534880,8190,8190,8190,8190,0
|
|
20250106,175300,413534880,8190,8190,8190,8190,0
|
|
20250106,175200,413534880,8190,8190,8190,8190,0
|
|
20250106,175100,413534880,8190,8190,8190,8190,0
|
|
20250106,175000,413534880,8190,8190,8190,8190,0
|
|
20250106,174900,413534880,8190,8190,8190,8190,0
|
|
20250106,174800,413534880,8190,8190,8190,8190,0
|
|
20250106,174700,413534880,8190,8190,8190,8190,0
|
|
20250106,174600,413534880,8190,8190,8190,8190,0
|
|
20250106,174500,413534880,8190,8190,8190,8190,0
|
|
20250106,174400,413534880,8190,8190,8190,8190,0
|
|
20250106,174300,413534880,8190,8190,8190,8190,0
|
|
20250106,174200,413534880,8190,8190,8190,8190,0
|
|
20250106,174100,413534880,8190,8190,8190,8190,0
|
|
20250106,174000,413534880,8190,8190,8190,8190,0
|
|
20250106,173900,413534880,8190,8190,8190,8190,0
|
|
20250106,173800,413534880,8190,8190,8190,8190,0
|
|
20250106,173700,413534880,8190,8190,8190,8190,0
|
|
20250106,173600,413534880,8190,8190,8190,8190,0
|
|
20250106,173500,413534880,8190,8190,8190,8190,0
|
|
20250106,173400,413534880,8190,8190,8190,8190,487
|
|
20250106,173300,413534880,8190,8190,8190,8190,0
|
|
20250106,173200,413534880,8190,8190,8190,8190,0
|
|
20250106,173100,413534880,8190,8190,8190,8190,0
|
|
20250106,173000,413534880,8190,8190,8190,8190,0
|
|
20250106,172900,413534880,8190,8190,8190,8190,0
|
|
20250106,172800,413534880,8190,8190,8190,8190,0
|
|
20250106,172700,413534880,8190,8190,8190,8190,0
|
|
20250106,172600,413534880,8190,8190,8190,8190,0
|
|
20250106,172500,413534880,8190,8190,8190,8190,0
|
|
20250106,172400,413534880,8190,8190,8190,8190,0
|
|
20250106,172300,413534880,8190,8190,8190,8190,0
|
|
20250106,172200,413534880,8190,8190,8190,8190,0
|
|
20250106,172100,413534880,8190,8190,8190,8190,0
|
|
20250106,172000,413534880,8190,8190,8190,8190,0
|
|
20250106,171900,413534880,8190,8190,8190,8190,0
|
|
20250106,171800,413534880,8190,8190,8190,8190,0
|
|
20250106,171700,413534880,8190,8190,8190,8190,0
|
|
20250106,171600,413534880,8190,8190,8190,8190,0
|
|
20250106,171500,413534880,8190,8190,8190,8190,0
|
|
20250106,171400,413534880,8190,8190,8190,8190,0
|
|
20250106,171300,413534880,8190,8190,8190,8190,0
|
|
20250106,171200,413534880,8190,8190,8190,8190,0
|
|
20250106,171100,413534880,8190,8190,8190,8190,0
|
|
20250106,171000,413534880,8190,8190,8190,8190,0
|
|
20250106,170900,413534880,8190,8190,8190,8190,0
|
|
20250106,170800,413534880,8190,8190,8190,8190,0
|
|
20250106,170700,413534880,8190,8190,8190,8190,0
|
|
20250106,170600,413534880,8190,8190,8190,8190,0
|
|
20250106,170500,413534880,8190,8190,8190,8190,0
|
|
20250106,170400,413534880,8190,8190,8190,8190,487
|
|
20250106,170300,413534880,8190,8190,8190,8190,0
|
|
20250106,170200,413534880,8190,8190,8190,8190,0
|
|
20250106,170100,413534880,8190,8190,8190,8190,0
|
|
20250106,170000,413534880,8190,8190,8190,8190,0
|
|
20250106,165900,413534880,8190,8190,8190,8190,0
|
|
20250106,165800,413534880,8190,8190,8190,8190,0
|
|
20250106,165700,413534880,8190,8190,8190,8190,0
|
|
20250106,165600,413534880,8190,8190,8190,8190,0
|
|
20250106,165500,413534880,8190,8190,8190,8190,0
|
|
20250106,165400,413534880,8190,8190,8190,8190,0
|
|
20250106,165300,413534880,8190,8190,8190,8190,0
|
|
20250106,165200,413534880,8190,8190,8190,8190,0
|
|
20250106,165100,413534880,8190,8190,8190,8190,0
|
|
20250106,165000,413534880,8190,8190,8190,8190,0
|
|
20250106,164900,413534880,8190,8190,8190,8190,0
|
|
20250106,164800,413534880,8190,8190,8190,8190,0
|
|
20250106,164700,413534880,8190,8190,8190,8190,0
|
|
20250106,164600,413534880,8190,8190,8190,8190,0
|
|
20250106,164500,413534880,8190,8190,8190,8190,0
|
|
20250106,164400,413534880,8190,8190,8190,8190,0
|
|
20250106,164300,413534880,8190,8190,8190,8190,0
|
|
20250106,164200,413534880,8190,8190,8190,8190,0
|
|
20250106,164100,413534880,8190,8190,8190,8190,0
|
|
20250106,164000,413534880,8190,8190,8190,8190,0
|
|
20250106,163900,413534880,8190,8190,8190,8190,0
|
|
20250106,163800,413534880,8190,8190,8190,8190,0
|
|
20250106,163700,413534880,8190,8190,8190,8190,0
|
|
20250106,163600,413534880,8190,8190,8190,8190,0
|
|
20250106,163500,413534880,8190,8190,8190,8190,0
|
|
20250106,163400,413534880,8190,8190,8190,8190,487
|
|
20250106,163300,413534880,8190,8190,8190,8190,0
|
|
20250106,163200,413534880,8190,8190,8190,8190,0
|
|
20250106,163100,413534880,8190,8190,8190,8190,0
|
|
20250106,163000,413534880,8190,8190,8190,8190,0
|
|
20250106,162900,413534880,8190,8190,8190,8190,0
|
|
20250106,162800,413534880,8190,8190,8190,8190,0
|
|
20250106,162700,413534880,8190,8190,8190,8190,0
|
|
20250106,162600,413534880,8190,8190,8190,8190,0
|
|
20250106,162500,413534880,8190,8190,8190,8190,0
|
|
20250106,162400,413534880,8190,8190,8190,8190,0
|
|
20250106,162300,413534880,8190,8190,8190,8190,0
|
|
20250106,162200,413534880,8190,8190,8190,8190,0
|
|
20250106,162100,413534880,8190,8190,8190,8190,0
|
|
20250106,162000,413534880,8190,8190,8190,8190,0
|
|
20250106,161900,413534880,8190,8190,8190,8190,0
|
|
20250106,161800,413534880,8190,8190,8190,8190,0
|
|
20250106,161700,413534880,8190,8190,8190,8190,0
|
|
20250106,161600,413534880,8190,8190,8190,8190,0
|
|
20250106,161500,413534880,8190,8190,8190,8190,0
|
|
20250106,161400,413534880,8190,8190,8190,8190,0
|
|
20250106,161300,413534880,8190,8190,8190,8190,0
|
|
20250106,161200,413534880,8190,8190,8190,8190,0
|
|
20250106,161100,413534880,8190,8190,8190,8190,0
|
|
20250106,161000,413534880,8190,8190,8190,8190,0
|
|
20250106,160900,413534880,8190,8190,8190,8190,0
|
|
20250106,160800,413534880,8190,8190,8190,8190,0
|
|
20250106,160700,413534880,8190,8190,8190,8190,0
|
|
20250106,160600,413534880,8190,8190,8190,8190,0
|
|
20250106,160500,413534880,8190,8190,8190,8190,0
|
|
20250106,160400,413534880,8190,8190,8190,8190,487
|
|
20250106,160300,413534880,8190,8190,8190,8190,0
|
|
20250106,160200,413534880,8190,8190,8190,8190,0
|
|
20250106,160100,413534880,8190,8190,8190,8190,0
|
|
20250106,160000,413534880,8190,8190,8190,8190,0
|
|
20250106,155900,413534880,8190,8190,8190,8190,0
|
|
20250106,155800,413534880,8190,8190,8190,8190,0
|
|
20250106,155700,413534880,8190,8190,8190,8190,0
|
|
20250106,155600,413534880,8190,8190,8190,8190,0
|
|
20250106,155500,413534880,8190,8190,8190,8190,0
|
|
20250106,155400,413534880,8190,8190,8190,8190,0
|
|
20250106,155300,413534880,8190,8190,8190,8190,0
|
|
20250106,155200,413534880,8190,8190,8190,8190,0
|
|
20250106,155100,413534880,8190,8190,8190,8190,0
|
|
20250106,155000,413534880,8190,8190,8190,8190,0
|
|
20250106,154900,413534880,8190,8190,8190,8190,0
|
|
20250106,154800,413534880,8190,8190,8190,8190,0
|
|
20250106,154700,413534880,8190,8190,8190,8190,0
|
|
20250106,154600,413534880,8190,8190,8190,8190,0
|
|
20250106,154500,413534880,8190,8190,8190,8190,0
|
|
20250106,154400,413534880,8190,8190,8190,8190,0
|
|
20250106,154300,413534880,8190,8190,8190,8190,0
|
|
20250106,154200,413534880,8190,8190,8190,8190,0
|
|
20250106,154100,413534880,8190,8190,8190,8190,0
|
|
20250106,154000,413534880,8190,8190,8190,8190,0
|
|
20250106,153900,413534880,8190,8190,8190,8190,0
|
|
20250106,153800,413534880,8190,8190,8190,8190,0
|
|
20250106,153700,413534880,8190,8190,8190,8190,0
|
|
20250106,153600,413534880,8190,8190,8190,8190,0
|
|
20250106,153500,413534880,8190,8190,8190,8190,0
|
|
20250106,153400,413534880,8190,8190,8190,8190,487
|
|
20250106,153300,413534880,8190,8190,8190,8190,0
|
|
20250106,153200,413534880,8190,8190,8190,8190,0
|
|
20250106,153100,413534880,8190,8190,8190,8190,0
|
|
20250106,153000,413534880,8190,8190,8190,8190,487
|
|
20250106,152900,409546350,8200,8200,8200,8200,0
|
|
20250106,152800,409546350,8200,8200,8200,8200,0
|
|
20250106,152700,409546350,8200,8200,8200,8200,0
|
|
20250106,152600,409546350,8200,8200,8200,8200,0
|
|
20250106,152500,409546350,8200,8200,8200,8200,0
|
|
20250106,152400,409546350,8200,8200,8200,8200,0
|
|
20250106,152300,409546350,8200,8200,8200,8200,0
|
|
20250106,152200,409546350,8200,8200,8200,8200,0
|
|
20250106,152100,409546350,8200,8200,8200,8200,0
|
|
20250106,152000,409546350,8200,8200,8200,8200,0
|
|
20250106,151900,409546350,8200,8200,8200,8200,27
|
|
20250106,151800,409324950,8180,8190,8190,8180,115
|
|
20250106,151700,408384240,8180,8180,8180,8180,0
|
|
20250106,151600,408384240,8180,8180,8180,8180,310
|
|
20250106,151500,405848440,8180,8200,8200,8180,300
|
|
20250106,151400,403392440,8200,8200,8200,8200,36
|
|
20250106,151300,403097240,8200,8200,8200,8200,327
|
|
20250106,151200,400415840,8200,8200,8200,8200,0
|
|
20250106,151100,400415840,8200,8200,8200,8200,0
|
|
20250106,151000,400415840,8200,8200,8200,8200,0
|
|
20250106,150900,400415840,8200,8200,8200,8200,0
|
|
20250106,150800,400415840,8200,8200,8200,8200,2
|
|
20250106,150700,400399440,8180,8180,8180,8180,0
|
|
20250106,150600,400399440,8180,8180,8180,8180,0
|
|
20250106,150500,400399440,8180,8180,8180,8180,0
|
|
20250106,150400,400399440,8180,8180,8180,8180,35
|
|
20250106,150300,400113140,8200,8200,8200,8200,0
|
|
20250106,150200,400113140,8200,8190,8200,8190,313
|
|
20250106,150100,397548880,8190,8190,8190,8190,0
|
|
20250106,150000,397548880,8190,8190,8190,8190,0
|
|
20250106,145900,397548880,8190,8190,8190,8190,0
|
|
20250106,145800,397548880,8190,8190,8190,8190,0
|
|
20250106,145700,397548880,8190,8190,8190,8190,88
|
|
20250106,145600,396828160,8190,8190,8190,8190,25
|
|
20250106,145500,396623410,8190,8190,8190,8190,0
|
|
20250106,145400,396623410,8190,8190,8190,8190,0
|
|
20250106,145300,396623410,8190,8190,8190,8190,63
|
|
20250106,145200,396107440,8180,8180,8180,8180,0
|
|
20250106,145100,396107440,8180,8180,8180,8180,3
|
|
20250106,145000,396082900,8180,8180,8180,8180,0
|
|
20250106,144900,396082900,8180,8180,8180,8180,0
|
|
20250106,144800,396082900,8180,8180,8180,8180,11
|
|
20250106,144700,395992920,8180,8180,8180,8180,0
|
|
20250106,144600,395992920,8180,8180,8180,8180,20
|
|
20250106,144500,395829320,8180,8180,8180,8180,0
|
|
20250106,144400,395829320,8180,8180,8180,8180,0
|
|
20250106,144300,395829320,8180,8180,8180,8180,0
|
|
20250106,144200,395829320,8180,8180,8180,8180,2
|
|
20250106,144100,395812960,8190,8190,8190,8190,1
|
|
20250106,144000,395804770,8200,8200,8200,8200,0
|
|
20250106,143900,395804770,8200,8200,8200,8200,0
|
|
20250106,143800,395804770,8200,8200,8200,8200,0
|
|
20250106,143700,395804770,8200,8200,8200,8200,0
|
|
20250106,143600,395804770,8200,8200,8200,8200,0
|
|
20250106,143500,395804770,8200,8200,8200,8200,0
|
|
20250106,143400,395804770,8200,8200,8200,8200,0
|
|
20250106,143300,395804770,8200,8190,8200,8190,4
|
|
20250106,143200,395771980,8200,8190,8200,8190,2
|
|
20250106,143100,395755590,8200,8190,8200,8190,6
|
|
20250106,143000,395706420,8200,8190,8200,8190,19
|
|
20250106,142900,395550800,8190,8190,8190,8190,60
|
|
20250106,142800,395059400,8190,8190,8190,8190,2
|
|
20250106,142700,395043020,8190,8190,8190,8190,21
|
|
20250106,142600,394871030,8200,8180,8200,8180,967
|
|
20250106,142500,386960920,8180,8180,8180,8180,0
|
|
20250106,142400,386960920,8180,8180,8180,8180,2
|
|
20250106,142300,386944560,8160,8160,8160,8160,0
|
|
20250106,142200,386944560,8160,8160,8160,8160,0
|
|
20250106,142100,386944560,8160,8160,8160,8160,0
|
|
20250106,142000,386944560,8160,8160,8160,8160,279
|
|
20250106,141900,384667920,8180,8180,8180,8180,0
|
|
20250106,141800,384667920,8180,8180,8180,8180,0
|
|
20250106,141700,384667920,8180,8170,8180,8170,2
|
|
20250106,141600,384651570,8180,8170,8180,8170,4
|
|
20250106,141500,384618870,8180,8180,8180,8180,0
|
|
20250106,141400,384618870,8180,8180,8180,8170,9
|
|
20250106,141300,384545290,8170,8170,8180,8170,3
|
|
20250106,141200,384520770,8180,8180,8180,8180,20
|
|
20250106,141100,384357170,8180,8170,8180,8170,52
|
|
20250106,141000,383932320,8160,8160,8160,8160,0
|
|
20250106,140900,383932320,8160,8160,8160,8160,0
|
|
20250106,140800,383932320,8160,8160,8160,8160,110
|
|
20250106,140700,383034720,8150,8150,8150,8150,1443
|
|
20250106,140600,371274270,8140,8140,8140,8140,0
|
|
20250106,140500,371274270,8140,8140,8140,8140,0
|
|
20250106,140400,371274270,8140,8140,8140,8140,147
|
|
20250106,140300,370077690,8140,8180,8180,8140,3550
|
|
20250106,140200,341112610,8180,8190,8190,8180,896
|
|
20250106,140100,333779200,8190,8190,8190,8190,0
|
|
20250106,140000,333779200,8190,8190,8190,8190,200
|
|
20250106,135900,332141200,8200,8200,8200,8200,83
|
|
20250106,135800,331460600,8190,8190,8190,8190,0
|
|
20250106,135700,331460600,8190,8190,8190,8190,0
|
|
20250106,135600,331460600,8190,8190,8190,8190,0
|
|
20250106,135500,331460600,8190,8190,8190,8190,100
|
|
20250106,135400,330641600,8190,8190,8190,8190,0
|
|
20250106,135300,330641600,8190,8190,8190,8190,0
|
|
20250106,135200,330641600,8190,8190,8190,8190,0
|
|
20250106,135100,330641600,8190,8190,8190,8190,0
|
|
20250106,135000,330641600,8190,8190,8190,8190,124
|
|
20250106,134900,329626040,8200,8200,8200,8200,89
|
|
20250106,134800,328896240,8200,8200,8200,8200,120
|
|
20250106,134700,327912240,8200,8200,8200,8200,30
|
|
20250106,134600,327666240,8200,8200,8200,8200,0
|
|
20250106,134500,327666240,8200,8200,8200,8200,0
|
|
20250106,134400,327666240,8200,8200,8200,8200,141
|
|
20250106,134300,326510040,8200,8200,8200,8200,100
|
|
20250106,134200,325690040,8200,8200,8200,8200,0
|
|
20250106,134100,325690040,8200,8200,8200,8200,0
|
|
20250106,134000,325690040,8200,8200,8200,8200,282
|
|
20250106,133900,323377640,8200,8200,8200,8200,100
|
|
20250106,133800,322557640,8220,8220,8220,8220,0
|
|
20250106,133700,322557640,8220,8220,8220,8220,0
|
|
20250106,133600,322557640,8220,8210,8220,8200,801
|
|
20250106,133500,315984420,8190,8190,8190,8190,18
|
|
20250106,133400,315837000,8210,8180,8210,8180,2011
|
|
20250106,133300,299367320,8170,8170,8170,8170,0
|
|
20250106,133200,299367320,8170,8170,8170,8170,164
|
|
20250106,133100,298027440,8170,8170,8170,8170,0
|
|
20250106,133000,298027440,8170,8170,8170,8170,0
|
|
20250106,132900,298027440,8170,8160,8170,8160,39
|
|
20250106,132800,297708820,8160,8160,8160,8160,0
|
|
20250106,132700,297708820,8160,8160,8160,8160,276
|
|
20250106,132600,295456660,8160,8160,8160,8160,15
|
|
20250106,132500,295334260,8140,8140,8140,8140,0
|
|
20250106,132400,295334260,8140,8140,8140,8140,41
|
|
20250106,132300,295000520,8160,8160,8160,8160,0
|
|
20250106,132200,295000520,8160,8160,8160,8160,1
|
|
20250106,132100,294992360,8160,8160,8160,8160,0
|
|
20250106,132000,294992360,8160,8160,8160,8160,1
|
|
20250106,131900,294984200,8150,8150,8150,8150,0
|
|
20250106,131800,294984200,8150,8150,8150,8150,0
|
|
20250106,131700,294984200,8150,8150,8150,8150,0
|
|
20250106,131600,294984200,8150,8150,8150,8150,0
|
|
20250106,131500,294984200,8150,8150,8150,8150,0
|
|
20250106,131400,294984200,8150,8150,8150,8150,0
|
|
20250106,131300,294984200,8150,8150,8150,8150,0
|
|
20250106,131200,294984200,8150,8150,8150,8150,0
|
|
20250106,131100,294984200,8150,8150,8150,8150,0
|
|
20250106,131000,294984200,8150,8150,8150,8150,0
|
|
20250106,130900,294984200,8150,8150,8150,8150,506
|
|
20250106,130800,290860300,8140,8150,8150,8140,68
|
|
20250106,130700,290306280,8140,8140,8140,8140,5
|
|
20250106,130600,290265580,8140,8130,8140,8130,85
|
|
20250106,130500,289574510,8130,8130,8130,8130,117
|
|
20250106,130400,288623300,8140,8140,8140,8140,0
|
|
20250106,130300,288623300,8140,8140,8140,8140,0
|
|
20250106,130200,288623300,8140,8140,8140,8140,1
|
|
20250106,130100,288615160,8130,8130,8130,8130,6
|
|
20250106,130000,288566380,8130,8140,8140,8130,553
|
|
20250106,125900,284065290,8140,8140,8140,8140,0
|
|
20250106,125800,284065290,8140,8140,8140,8140,0
|
|
20250106,125700,284065290,8140,8140,8140,8140,0
|
|
20250106,125600,284065290,8140,8140,8140,8140,50
|
|
20250106,125500,283658290,8140,8140,8140,8140,1
|
|
20250106,125400,283650150,8110,8110,8110,8110,0
|
|
20250106,125300,283650150,8110,8120,8120,8110,61
|
|
20250106,125200,283155340,8140,8140,8140,8140,317
|
|
20250106,125100,280574960,8120,8120,8120,8120,2
|
|
20250106,125000,280558720,8110,8160,8160,8110,2500
|
|
20250106,124900,260227670,8160,8160,8160,8160,0
|
|
20250106,124800,260227670,8160,8170,8170,8160,232
|
|
20250106,124700,258334440,8180,8180,8180,8180,254
|
|
20250106,124600,256256720,8190,8190,8190,8190,1
|
|
20250106,124500,256248530,8180,8180,8180,8180,0
|
|
20250106,124400,256248530,8180,8180,8180,8180,0
|
|
20250106,124300,256248530,8180,8180,8180,8180,0
|
|
20250106,124200,256248530,8180,8180,8180,8180,1347
|
|
20250106,124100,245230070,8180,8180,8180,8180,1
|
|
20250106,124000,245221890,8180,8180,8180,8180,51
|
|
20250106,123900,244804710,8190,8190,8190,8190,0
|
|
20250106,123800,244804710,8190,8190,8190,8190,0
|
|
20250106,123700,244804710,8190,8210,8210,8190,847
|
|
20250106,123600,237863050,8210,8210,8210,8210,0
|
|
20250106,123500,237863050,8210,8210,8210,8210,0
|
|
20250106,123400,237863050,8210,8210,8210,8210,1
|
|
20250106,123300,237854840,8210,8210,8210,8210,30
|
|
20250106,123200,237608540,8210,8210,8210,8210,0
|
|
20250106,123100,237608540,8210,8210,8210,8210,80
|
|
20250106,123000,236951740,8210,8210,8210,8210,0
|
|
20250106,122900,236951740,8210,8210,8210,8210,0
|
|
20250106,122800,236951740,8210,8210,8210,8210,0
|
|
20250106,122700,236951740,8210,8210,8210,8210,0
|
|
20250106,122600,236951740,8210,8210,8210,8210,80
|
|
20250106,122500,236294940,8210,8210,8210,8210,270
|
|
20250106,122400,234078240,8210,8210,8210,8210,52
|
|
20250106,122300,233651320,8200,8200,8200,8200,0
|
|
20250106,122200,233651320,8200,8200,8200,8200,322
|
|
20250106,122100,231010920,8210,8210,8210,8210,0
|
|
20250106,122000,231010920,8210,8210,8210,8210,0
|
|
20250106,121900,231010920,8210,8210,8210,8210,195
|
|
20250106,121800,229409970,8210,8210,8210,8210,0
|
|
20250106,121700,229409970,8210,8210,8210,8210,0
|
|
20250106,121600,229409970,8210,8210,8210,8210,0
|
|
20250106,121500,229409970,8210,8210,8210,8210,0
|
|
20250106,121400,229409970,8210,8210,8210,8210,19
|
|
20250106,121300,229253980,8230,8230,8230,8230,0
|
|
20250106,121200,229253980,8230,8230,8230,8230,0
|
|
20250106,121100,229253980,8230,8230,8230,8230,0
|
|
20250106,121000,229253980,8230,8230,8230,8230,0
|
|
20250106,120900,229253980,8230,8210,8230,8210,6
|
|
20250106,120800,229204700,8210,8210,8210,8210,0
|
|
20250106,120700,229204700,8210,8210,8210,8210,200
|
|
20250106,120600,227562700,8210,8210,8210,8210,0
|
|
20250106,120500,227562700,8210,8210,8210,8210,150
|
|
20250106,120400,226331200,8210,8210,8210,8210,0
|
|
20250106,120300,226331200,8210,8210,8210,8210,0
|
|
20250106,120200,226331200,8210,8210,8210,8210,1
|
|
20250106,120100,226322990,8210,8210,8210,8210,0
|
|
20250106,120000,226322990,8210,8210,8210,8210,0
|
|
20250106,115900,226322990,8210,8210,8210,8210,0
|
|
20250106,115800,226322990,8210,8210,8210,8210,370
|
|
20250106,115700,223285290,8220,8220,8220,8220,91
|
|
20250106,115600,222537270,8210,8210,8210,8210,0
|
|
20250106,115500,222537270,8210,8210,8210,8210,0
|
|
20250106,115400,222537270,8210,8220,8220,8210,530
|
|
20250106,115300,218180890,8220,8220,8220,8220,140
|
|
20250106,115200,217030090,8230,8230,8230,8230,0
|
|
20250106,115100,217030090,8230,8230,8230,8230,300
|
|
20250106,115000,214561090,8230,8230,8230,8230,0
|
|
20250106,114900,214561090,8230,8220,8230,8220,135
|
|
20250106,114800,213451380,8220,8220,8220,8220,361
|
|
20250106,114700,210483960,8200,8200,8200,8200,0
|
|
20250106,114600,210483960,8200,8220,8220,8200,624
|
|
20250106,114500,205363160,8220,8220,8220,8220,176
|
|
20250106,114400,203916440,8200,8200,8200,8200,0
|
|
20250106,114300,203916440,8200,8200,8200,8200,3
|
|
20250106,114200,203891840,8220,8220,8220,8220,0
|
|
20250106,114100,203891840,8220,8210,8220,8200,334
|
|
20250106,114000,201152710,8210,8210,8210,8210,0
|
|
20250106,113900,201152710,8210,8210,8210,8210,201
|
|
20250106,113800,199502500,8220,8210,8220,8210,3
|
|
20250106,113700,199477860,8210,8210,8220,8210,10
|
|
20250106,113600,199395730,8210,8210,8220,8210,7
|
|
20250106,113500,199338240,8190,8190,8190,8190,1
|
|
20250106,113400,199330050,8190,8190,8190,8190,0
|
|
20250106,113300,199330050,8190,8190,8190,8190,0
|
|
20250106,113200,199330050,8190,8190,8190,8190,0
|
|
20250106,113100,199330050,8190,8190,8190,8190,0
|
|
20250106,113000,199330050,8190,8190,8190,8190,0
|
|
20250106,112900,199330050,8190,8190,8190,8190,0
|
|
20250106,112800,199330050,8190,8190,8190,8190,0
|
|
20250106,112700,199330050,8190,8190,8190,8190,1857
|
|
20250106,112600,184121220,8220,8220,8220,8220,0
|
|
20250106,112500,184121220,8220,8220,8220,8220,0
|
|
20250106,112400,184121220,8220,8220,8220,8220,0
|
|
20250106,112300,184121220,8220,8220,8220,8220,0
|
|
20250106,112200,184121220,8220,8240,8240,8220,377
|
|
20250106,112100,181022080,8220,8220,8220,8220,0
|
|
20250106,112000,181022080,8220,8210,8220,8210,851
|
|
20250106,111900,174030770,8210,8210,8210,8210,670
|
|
20250106,111800,168530070,8200,8200,8200,8200,1114
|
|
20250106,111700,159395270,8200,8200,8200,8200,10
|
|
20250106,111600,159313270,8200,8200,8200,8200,3
|
|
20250106,111500,159288670,8190,8190,8190,8190,0
|
|
20250106,111400,159288670,8190,8190,8190,8190,0
|
|
20250106,111300,159288670,8190,8180,8190,8180,236
|
|
20250106,111200,157356530,8160,8160,8160,8160,0
|
|
20250106,111100,157356530,8160,8160,8160,8160,0
|
|
20250106,111000,157356530,8160,8160,8160,8160,0
|
|
20250106,110900,157356530,8160,8160,8160,8160,7
|
|
20250106,110800,157299410,8160,8160,8160,8160,1
|
|
20250106,110700,157291250,8180,8180,8180,8180,1
|
|
20250106,110600,157283070,8180,8180,8180,8180,2
|
|
20250106,110500,157266710,8180,8180,8180,8180,12
|
|
20250106,110400,157168550,8180,8180,8180,8180,0
|
|
20250106,110300,157168550,8180,8180,8180,8180,12
|
|
20250106,110200,157070390,8180,8180,8180,8180,0
|
|
20250106,110100,157070390,8180,8180,8180,8180,0
|
|
20250106,110000,157070390,8180,8190,8210,8180,3
|
|
20250106,105900,157045810,8210,8210,8210,8210,0
|
|
20250106,105800,157045810,8210,8180,8210,8180,303
|
|
20250106,105700,154561220,8200,8180,8200,8180,301
|
|
20250106,105600,152093640,8160,8160,8160,8160,0
|
|
20250106,105500,152093640,8160,8160,8160,8160,0
|
|
20250106,105400,152093640,8160,8160,8160,8160,2
|
|
20250106,105300,152077320,8200,8160,8200,8160,203
|
|
20250106,105200,150414820,8190,8190,8190,8190,1
|
|
20250106,105100,150406630,8170,8170,8170,8170,1
|
|
20250106,105000,150398460,8190,8180,8190,8180,48
|
|
20250106,104900,150005810,8190,8190,8190,8190,175
|
|
20250106,104800,148572560,8190,8190,8190,8190,0
|
|
20250106,104700,148572560,8190,8190,8190,8190,326
|
|
20250106,104600,145902620,8180,8170,8180,8170,500
|
|
20250106,104500,141814620,8170,8170,8170,8170,0
|
|
20250106,104400,141814620,8170,8170,8170,8170,100
|
|
20250106,104300,140997620,8160,8160,8160,8160,617
|
|
20250106,104200,135962900,8160,8160,8160,8160,101
|
|
20250106,104100,135138740,8160,8160,8160,8160,10
|
|
20250106,104000,135057140,8150,8150,8150,8150,12
|
|
20250106,103900,134959340,8150,8150,8150,8150,350
|
|
20250106,103800,132106840,8150,8150,8150,8150,0
|
|
20250106,103700,132106840,8150,8150,8150,8150,0
|
|
20250106,103600,132106840,8150,8150,8150,8150,60
|
|
20250106,103500,131617840,8140,8140,8140,8140,0
|
|
20250106,103400,131617840,8140,8140,8140,8140,0
|
|
20250106,103300,131617840,8140,8140,8140,8140,254
|
|
20250106,103200,129550280,8140,8140,8140,8140,3
|
|
20250106,103100,129525860,8140,8140,8140,8140,4
|
|
20250106,103000,129493300,8140,8140,8140,8140,3
|
|
20250106,102900,129468880,8140,8140,8140,8140,4
|
|
20250106,102800,129436320,8140,8140,8140,8140,103
|
|
20250106,102700,128597900,8140,8140,8140,8140,1
|
|
20250106,102600,128589760,8140,8140,8140,8140,3
|
|
20250106,102500,128565340,8140,8140,8140,8140,3
|
|
20250106,102400,128540920,8140,8140,8140,8140,3
|
|
20250106,102300,128516500,8140,8140,8140,8140,3
|
|
20250106,102200,128492080,8140,8140,8140,8140,4
|
|
20250106,102100,128459520,8120,8120,8120,8120,1
|
|
20250106,102000,128451400,8140,8130,8140,8120,26
|
|
20250106,101900,128240180,8140,8140,8140,8140,4
|
|
20250106,101800,128207620,8140,8130,8140,8130,24
|
|
20250106,101700,128012460,8130,8140,8140,8130,192
|
|
20250106,101600,126451360,8140,8130,8140,8130,4
|
|
20250106,101500,126418810,8140,8140,8140,8140,0
|
|
20250106,101400,126418810,8140,8130,8140,8130,4
|
|
20250106,101300,126386260,8140,8130,8140,8130,4
|
|
20250106,101200,126353710,8140,8130,8140,8130,4
|
|
20250106,101100,126321160,8120,8120,8140,8120,227
|
|
20250106,101000,124477830,8120,8140,8140,8120,28
|
|
20250106,100900,124250410,8120,8120,8120,8120,122
|
|
20250106,100800,123259770,8140,8140,8140,8140,8
|
|
20250106,100700,123194650,8140,8140,8140,8140,7
|
|
20250106,100600,123137670,8140,8140,8140,8140,70
|
|
20250106,100500,122567870,8150,8150,8150,8150,10
|
|
20250106,100400,122486370,8140,8130,8140,8130,550
|
|
20250106,100300,118012770,8120,8110,8120,8110,353
|
|
20250106,100200,115146450,8120,8120,8120,8120,3
|
|
20250106,100100,115122090,8120,8120,8120,8120,3
|
|
20250106,100000,115097730,8120,8120,8120,8120,3
|
|
20250106,095900,115073370,8120,8120,8120,8120,3
|
|
20250106,095800,115049010,8120,8120,8120,8120,130
|
|
20250106,095700,113993410,8120,8120,8120,8120,0
|
|
20250106,095600,113993410,8120,8120,8120,8120,93
|
|
20250106,095500,113238250,8130,8130,8130,8130,80
|
|
20250106,095400,112587850,8130,8130,8130,8130,53
|
|
20250106,095300,112156960,8130,8130,8130,8130,3
|
|
20250106,095200,112132570,8130,8130,8130,8130,3
|
|
20250106,095100,112108180,8130,8130,8130,8130,0
|
|
20250106,095000,112108180,8130,8120,8130,8120,6
|
|
20250106,094900,112059410,8130,8120,8130,8120,8
|
|
20250106,094800,111994400,8130,8120,8130,8120,8
|
|
20250106,094700,111929380,8100,8120,8140,8100,343
|
|
20250106,094600,109142740,8120,8120,8120,8120,3
|
|
20250106,094500,109118380,8120,8120,8120,8120,1
|
|
20250106,094400,109110260,8120,8120,8120,8120,103
|
|
20250106,094300,108273900,8130,8120,8130,8120,6
|
|
20250106,094200,108225150,8130,8120,8130,8120,4
|
|
20250106,094100,108192640,8130,8130,8130,8110,251
|
|
20250106,094000,106156150,8130,8140,8140,8110,117
|
|
20250106,093900,105204980,8140,8150,8150,8140,11
|
|
20250106,093800,105115430,8140,8130,8140,8130,3
|
|
20250106,093700,105091020,8150,8110,8150,8110,174
|
|
20250106,093600,103679760,8160,8130,8160,8130,4
|
|
20250106,093500,103647190,8110,8120,8140,8110,8
|
|
20250106,093400,103582210,8130,8120,8140,8120,4
|
|
20250106,093300,103549680,8140,8140,8140,8140,1
|
|
20250106,093200,103541540,8140,8120,8140,8120,3
|
|
20250106,093100,103517140,8140,8120,8140,8120,4
|
|
20250106,093000,103484600,8140,8110,8140,8100,250
|
|
20250106,092900,101457770,8120,8120,8120,8120,3
|
|
20250106,092800,101433410,8140,8140,8140,8120,414
|
|
20250106,092700,98071650,8140,8130,8140,8130,119
|
|
20250106,092600,97103010,8130,8130,8130,8130,4
|
|
20250106,092500,97070490,8130,8130,8130,8130,3
|
|
20250106,092400,97046100,8130,8130,8130,8130,3
|
|
20250106,092300,97021710,8130,8120,8130,8120,137
|
|
20250106,092200,95908390,8110,8090,8110,8090,392
|
|
20250106,092100,92732560,8070,8080,8080,8070,104
|
|
20250106,092000,91892280,8070,8090,8090,8070,123
|
|
20250106,091900,90898550,8090,8080,8090,8080,539
|
|
20250106,091800,86543380,8080,8100,8100,8080,126
|
|
20250106,091700,85525080,8090,8130,8150,8090,682
|
|
20250106,091600,80001910,8170,8150,8170,8130,33
|
|
20250106,091500,79733020,8190,8190,8190,8190,200
|
|
20250106,091400,78095020,8140,8100,8180,8100,1137
|
|
20250106,091300,68864540,8110,8110,8110,8110,3
|
|
20250106,091200,68840210,8100,8110,8110,8100,209
|
|
20250106,091100,67147230,8100,8100,8100,8100,6
|
|
20250106,091000,67098630,8100,8110,8110,8100,4
|
|
20250106,090900,67066200,8090,8090,8090,8090,0
|
|
20250106,090800,67066200,8090,8090,8090,8090,10
|
|
20250106,090700,66985300,8090,8090,8090,8090,17
|
|
20250106,090600,66847770,8100,8120,8120,8100,2812
|
|
20250106,090500,44063510,8130,8130,8130,8130,74
|
|
20250106,090400,43461890,8120,8130,8130,8120,7
|
|
20250106,090300,43404990,8130,8140,8140,8100,2924
|
|
20250106,090200,19657660,8150,8150,8150,8140,437
|
|
20250106,090100,16096120,8170,8170,8170,8140,1691
|
|
20250106,090000,2281340,8210,8170,8210,8170,278
|