667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,200400,613409560,8290,8290,8290,8290,131
|
|
20250107,200300,613409560,8290,8290,8290,8290,0
|
|
20250107,200200,613409560,8290,8290,8290,8290,0
|
|
20250107,200100,613409560,8290,8290,8290,8290,0
|
|
20250107,200000,613409560,8290,8290,8290,8290,0
|
|
20250107,195900,613409560,8290,8290,8290,8290,0
|
|
20250107,195800,613409560,8290,8290,8290,8290,0
|
|
20250107,195700,613409560,8290,8290,8290,8290,0
|
|
20250107,195600,613409560,8290,8290,8290,8290,0
|
|
20250107,195500,613409560,8290,8290,8290,8290,0
|
|
20250107,195400,613409560,8290,8290,8290,8290,0
|
|
20250107,195300,613409560,8290,8290,8290,8290,0
|
|
20250107,195200,613409560,8290,8290,8290,8290,0
|
|
20250107,195100,613409560,8290,8290,8290,8290,0
|
|
20250107,195000,613409560,8290,8290,8290,8290,0
|
|
20250107,194900,613409560,8290,8290,8290,8290,0
|
|
20250107,194800,613409560,8290,8290,8290,8290,0
|
|
20250107,194700,613409560,8290,8290,8290,8290,0
|
|
20250107,194600,613409560,8290,8290,8290,8290,0
|
|
20250107,194500,613409560,8290,8290,8290,8290,0
|
|
20250107,194400,613409560,8290,8290,8290,8290,0
|
|
20250107,194300,613409560,8290,8290,8290,8290,0
|
|
20250107,194200,613409560,8290,8290,8290,8290,0
|
|
20250107,194100,613409560,8290,8290,8290,8290,0
|
|
20250107,194000,613409560,8290,8290,8290,8290,0
|
|
20250107,193900,613409560,8290,8290,8290,8290,0
|
|
20250107,193800,613409560,8290,8290,8290,8290,0
|
|
20250107,193700,613409560,8290,8290,8290,8290,0
|
|
20250107,193600,613409560,8290,8290,8290,8290,0
|
|
20250107,193500,613409560,8290,8290,8290,8290,0
|
|
20250107,193400,613409560,8290,8290,8290,8290,131
|
|
20250107,193300,613409560,8290,8290,8290,8290,0
|
|
20250107,193200,613409560,8290,8290,8290,8290,0
|
|
20250107,193100,613409560,8290,8290,8290,8290,0
|
|
20250107,193000,613409560,8290,8290,8290,8290,0
|
|
20250107,192900,613409560,8290,8290,8290,8290,0
|
|
20250107,192800,613409560,8290,8290,8290,8290,0
|
|
20250107,192700,613409560,8290,8290,8290,8290,0
|
|
20250107,192600,613409560,8290,8290,8290,8290,0
|
|
20250107,192500,613409560,8290,8290,8290,8290,0
|
|
20250107,192400,613409560,8290,8290,8290,8290,0
|
|
20250107,192300,613409560,8290,8290,8290,8290,0
|
|
20250107,192200,613409560,8290,8290,8290,8290,0
|
|
20250107,192100,613409560,8290,8290,8290,8290,0
|
|
20250107,192000,613409560,8290,8290,8290,8290,0
|
|
20250107,191900,613409560,8290,8290,8290,8290,0
|
|
20250107,191800,613409560,8290,8290,8290,8290,0
|
|
20250107,191700,613409560,8290,8290,8290,8290,0
|
|
20250107,191600,613409560,8290,8290,8290,8290,0
|
|
20250107,191500,613409560,8290,8290,8290,8290,0
|
|
20250107,191400,613409560,8290,8290,8290,8290,0
|
|
20250107,191300,613409560,8290,8290,8290,8290,0
|
|
20250107,191200,613409560,8290,8290,8290,8290,0
|
|
20250107,191100,613409560,8290,8290,8290,8290,0
|
|
20250107,191000,613409560,8290,8290,8290,8290,0
|
|
20250107,190900,613409560,8290,8290,8290,8290,0
|
|
20250107,190800,613409560,8290,8290,8290,8290,0
|
|
20250107,190700,613409560,8290,8290,8290,8290,0
|
|
20250107,190600,613409560,8290,8290,8290,8290,0
|
|
20250107,190500,613409560,8290,8290,8290,8290,0
|
|
20250107,190400,613409560,8290,8290,8290,8290,131
|
|
20250107,190300,613409560,8290,8290,8290,8290,0
|
|
20250107,190200,613409560,8290,8290,8290,8290,0
|
|
20250107,190100,613409560,8290,8290,8290,8290,0
|
|
20250107,190000,613409560,8290,8290,8290,8290,0
|
|
20250107,185900,613409560,8290,8290,8290,8290,0
|
|
20250107,185800,613409560,8290,8290,8290,8290,0
|
|
20250107,185700,613409560,8290,8290,8290,8290,0
|
|
20250107,185600,613409560,8290,8290,8290,8290,0
|
|
20250107,185500,613409560,8290,8290,8290,8290,0
|
|
20250107,185400,613409560,8290,8290,8290,8290,0
|
|
20250107,185300,613409560,8290,8290,8290,8290,0
|
|
20250107,185200,613409560,8290,8290,8290,8290,0
|
|
20250107,185100,613409560,8290,8290,8290,8290,0
|
|
20250107,185000,613409560,8290,8290,8290,8290,0
|
|
20250107,184900,613409560,8290,8290,8290,8290,0
|
|
20250107,184800,613409560,8290,8290,8290,8290,0
|
|
20250107,184700,613409560,8290,8290,8290,8290,0
|
|
20250107,184600,613409560,8290,8290,8290,8290,0
|
|
20250107,184500,613409560,8290,8290,8290,8290,0
|
|
20250107,184400,613409560,8290,8290,8290,8290,0
|
|
20250107,184300,613409560,8290,8290,8290,8290,0
|
|
20250107,184200,613409560,8290,8290,8290,8290,0
|
|
20250107,184100,613409560,8290,8290,8290,8290,0
|
|
20250107,184000,613409560,8290,8290,8290,8290,0
|
|
20250107,183900,613409560,8290,8290,8290,8290,0
|
|
20250107,183800,613409560,8290,8290,8290,8290,0
|
|
20250107,183700,613409560,8290,8290,8290,8290,0
|
|
20250107,183600,613409560,8290,8290,8290,8290,0
|
|
20250107,183500,613409560,8290,8290,8290,8290,0
|
|
20250107,183400,613409560,8290,8290,8290,8290,131
|
|
20250107,183300,613409560,8290,8290,8290,8290,0
|
|
20250107,183200,613409560,8290,8290,8290,8290,0
|
|
20250107,183100,613409560,8290,8290,8290,8290,0
|
|
20250107,183000,613409560,8290,8290,8290,8290,0
|
|
20250107,182900,613409560,8290,8290,8290,8290,0
|
|
20250107,182800,613409560,8290,8290,8290,8290,0
|
|
20250107,182700,613409560,8290,8290,8290,8290,0
|
|
20250107,182600,613409560,8290,8290,8290,8290,0
|
|
20250107,182500,613409560,8290,8290,8290,8290,0
|
|
20250107,182400,613409560,8290,8290,8290,8290,0
|
|
20250107,182300,613409560,8290,8290,8290,8290,0
|
|
20250107,182200,613409560,8290,8290,8290,8290,0
|
|
20250107,182100,613409560,8290,8290,8290,8290,0
|
|
20250107,182000,613409560,8290,8290,8290,8290,0
|
|
20250107,181900,613409560,8290,8290,8290,8290,0
|
|
20250107,181800,613409560,8290,8290,8290,8290,0
|
|
20250107,181700,613409560,8290,8290,8290,8290,0
|
|
20250107,181600,613409560,8290,8290,8290,8290,0
|
|
20250107,181500,613409560,8290,8290,8290,8290,0
|
|
20250107,181400,613409560,8290,8290,8290,8290,0
|
|
20250107,181300,613409560,8290,8290,8290,8290,0
|
|
20250107,181200,613409560,8290,8290,8290,8290,0
|
|
20250107,181100,613409560,8290,8290,8290,8290,0
|
|
20250107,181000,613409560,8290,8290,8290,8290,0
|
|
20250107,180900,613409560,8290,8290,8290,8290,0
|
|
20250107,180800,613409560,8290,8290,8290,8290,0
|
|
20250107,180700,613409560,8290,8290,8290,8290,0
|
|
20250107,180600,613409560,8290,8290,8290,8290,0
|
|
20250107,180500,613409560,8290,8290,8290,8290,0
|
|
20250107,180400,613409560,8290,8290,8290,8290,131
|
|
20250107,180300,613409560,8290,8290,8290,8290,0
|
|
20250107,180200,613409560,8290,8290,8290,8290,0
|
|
20250107,180100,613409560,8290,8290,8290,8290,0
|
|
20250107,180000,613409560,8290,8290,8290,8290,0
|
|
20250107,175900,613409560,8290,8290,8290,8290,0
|
|
20250107,175800,613409560,8290,8290,8290,8290,0
|
|
20250107,175700,613409560,8290,8290,8290,8290,0
|
|
20250107,175600,613409560,8290,8290,8290,8290,0
|
|
20250107,175500,613409560,8290,8290,8290,8290,0
|
|
20250107,175400,613409560,8290,8290,8290,8290,0
|
|
20250107,175300,613409560,8290,8290,8290,8290,0
|
|
20250107,175200,613409560,8290,8290,8290,8290,0
|
|
20250107,175100,613409560,8290,8290,8290,8290,0
|
|
20250107,175000,613409560,8290,8290,8290,8290,0
|
|
20250107,174900,613409560,8290,8290,8290,8290,0
|
|
20250107,174800,613409560,8290,8290,8290,8290,0
|
|
20250107,174700,613409560,8290,8290,8290,8290,0
|
|
20250107,174600,613409560,8290,8290,8290,8290,0
|
|
20250107,174500,613409560,8290,8290,8290,8290,0
|
|
20250107,174400,613409560,8290,8290,8290,8290,0
|
|
20250107,174300,613409560,8290,8290,8290,8290,0
|
|
20250107,174200,613409560,8290,8290,8290,8290,0
|
|
20250107,174100,613409560,8290,8290,8290,8290,0
|
|
20250107,174000,613409560,8290,8290,8290,8290,0
|
|
20250107,173900,613409560,8290,8290,8290,8290,0
|
|
20250107,173800,613409560,8290,8290,8290,8290,0
|
|
20250107,173700,613409560,8290,8290,8290,8290,0
|
|
20250107,173600,613409560,8290,8290,8290,8290,0
|
|
20250107,173500,613409560,8290,8290,8290,8290,0
|
|
20250107,173400,613409560,8290,8290,8290,8290,131
|
|
20250107,173300,613409560,8290,8290,8290,8290,0
|
|
20250107,173200,613409560,8290,8290,8290,8290,0
|
|
20250107,173100,613409560,8290,8290,8290,8290,0
|
|
20250107,173000,613409560,8290,8290,8290,8290,0
|
|
20250107,172900,613409560,8290,8290,8290,8290,0
|
|
20250107,172800,613409560,8290,8290,8290,8290,0
|
|
20250107,172700,613409560,8290,8290,8290,8290,0
|
|
20250107,172600,613409560,8290,8290,8290,8290,0
|
|
20250107,172500,613409560,8290,8290,8290,8290,0
|
|
20250107,172400,613409560,8290,8290,8290,8290,0
|
|
20250107,172300,613409560,8290,8290,8290,8290,0
|
|
20250107,172200,613409560,8290,8290,8290,8290,0
|
|
20250107,172100,613409560,8290,8290,8290,8290,0
|
|
20250107,172000,613409560,8290,8290,8290,8290,0
|
|
20250107,171900,613409560,8290,8290,8290,8290,0
|
|
20250107,171800,613409560,8290,8290,8290,8290,0
|
|
20250107,171700,613409560,8290,8290,8290,8290,0
|
|
20250107,171600,613409560,8290,8290,8290,8290,0
|
|
20250107,171500,613409560,8290,8290,8290,8290,0
|
|
20250107,171400,613409560,8290,8290,8290,8290,0
|
|
20250107,171300,613409560,8290,8290,8290,8290,0
|
|
20250107,171200,613409560,8290,8290,8290,8290,0
|
|
20250107,171100,613409560,8290,8290,8290,8290,0
|
|
20250107,171000,613409560,8290,8290,8290,8290,0
|
|
20250107,170900,613409560,8290,8290,8290,8290,0
|
|
20250107,170800,613409560,8290,8290,8290,8290,0
|
|
20250107,170700,613409560,8290,8290,8290,8290,0
|
|
20250107,170600,613409560,8290,8290,8290,8290,0
|
|
20250107,170500,613409560,8290,8290,8290,8290,0
|
|
20250107,170400,613409560,8290,8290,8290,8290,131
|
|
20250107,170300,613409560,8290,8290,8290,8290,0
|
|
20250107,170200,613409560,8290,8290,8290,8290,0
|
|
20250107,170100,613409560,8290,8290,8290,8290,0
|
|
20250107,170000,613409560,8290,8290,8290,8290,0
|
|
20250107,165900,613409560,8290,8290,8290,8290,0
|
|
20250107,165800,613409560,8290,8290,8290,8290,0
|
|
20250107,165700,613409560,8290,8290,8290,8290,0
|
|
20250107,165600,613409560,8290,8290,8290,8290,0
|
|
20250107,165500,613409560,8290,8290,8290,8290,0
|
|
20250107,165400,613409560,8290,8290,8290,8290,0
|
|
20250107,165300,613409560,8290,8290,8290,8290,0
|
|
20250107,165200,613409560,8290,8290,8290,8290,0
|
|
20250107,165100,613409560,8290,8290,8290,8290,0
|
|
20250107,165000,613409560,8290,8290,8290,8290,0
|
|
20250107,164900,613409560,8290,8290,8290,8290,0
|
|
20250107,164800,613409560,8290,8290,8290,8290,0
|
|
20250107,164700,613409560,8290,8290,8290,8290,0
|
|
20250107,164600,613409560,8290,8290,8290,8290,0
|
|
20250107,164500,613409560,8290,8290,8290,8290,0
|
|
20250107,164400,613409560,8290,8290,8290,8290,0
|
|
20250107,164300,613409560,8290,8290,8290,8290,0
|
|
20250107,164200,613409560,8290,8290,8290,8290,0
|
|
20250107,164100,613409560,8290,8290,8290,8290,0
|
|
20250107,164000,613409560,8290,8290,8290,8290,0
|
|
20250107,163900,613409560,8290,8290,8290,8290,0
|
|
20250107,163800,613409560,8290,8290,8290,8290,0
|
|
20250107,163700,613409560,8290,8290,8290,8290,0
|
|
20250107,163600,613409560,8290,8290,8290,8290,0
|
|
20250107,163500,613409560,8290,8290,8290,8290,0
|
|
20250107,163400,613409560,8290,8290,8290,8290,131
|
|
20250107,163300,613409560,8290,8290,8290,8290,0
|
|
20250107,163200,613409560,8290,8290,8290,8290,0
|
|
20250107,163100,613409560,8290,8290,8290,8290,0
|
|
20250107,163000,613409560,8290,8290,8290,8290,0
|
|
20250107,162900,613409560,8290,8290,8290,8290,0
|
|
20250107,162800,613409560,8290,8290,8290,8290,0
|
|
20250107,162700,613409560,8290,8290,8290,8290,0
|
|
20250107,162600,613409560,8290,8290,8290,8290,0
|
|
20250107,162500,613409560,8290,8290,8290,8290,0
|
|
20250107,162400,613409560,8290,8290,8290,8290,0
|
|
20250107,162300,613409560,8290,8290,8290,8290,0
|
|
20250107,162200,613409560,8290,8290,8290,8290,0
|
|
20250107,162100,613409560,8290,8290,8290,8290,0
|
|
20250107,162000,613409560,8290,8290,8290,8290,0
|
|
20250107,161900,613409560,8290,8290,8290,8290,0
|
|
20250107,161800,613409560,8290,8290,8290,8290,0
|
|
20250107,161700,613409560,8290,8290,8290,8290,0
|
|
20250107,161600,613409560,8290,8290,8290,8290,0
|
|
20250107,161500,613409560,8290,8290,8290,8290,0
|
|
20250107,161400,613409560,8290,8290,8290,8290,0
|
|
20250107,161300,613409560,8290,8290,8290,8290,0
|
|
20250107,161200,613409560,8290,8290,8290,8290,0
|
|
20250107,161100,613409560,8290,8290,8290,8290,0
|
|
20250107,161000,613409560,8290,8290,8290,8290,0
|
|
20250107,160900,613409560,8290,8290,8290,8290,0
|
|
20250107,160800,613409560,8290,8290,8290,8290,0
|
|
20250107,160700,613409560,8290,8290,8290,8290,0
|
|
20250107,160600,613409560,8290,8290,8290,8290,0
|
|
20250107,160500,613409560,8290,8290,8290,8290,0
|
|
20250107,160400,613409560,8290,8290,8290,8290,131
|
|
20250107,160300,613409560,8290,8290,8290,8290,0
|
|
20250107,160200,613409560,8290,8290,8290,8290,0
|
|
20250107,160100,613409560,8290,8290,8290,8290,0
|
|
20250107,160000,613409560,8290,8290,8290,8290,0
|
|
20250107,155900,613409560,8290,8290,8290,8290,0
|
|
20250107,155800,613409560,8290,8290,8290,8290,0
|
|
20250107,155700,613409560,8290,8290,8290,8290,0
|
|
20250107,155600,613409560,8290,8290,8290,8290,0
|
|
20250107,155500,613409560,8290,8290,8290,8290,0
|
|
20250107,155400,613409560,8290,8290,8290,8290,0
|
|
20250107,155300,613409560,8290,8290,8290,8290,0
|
|
20250107,155200,613409560,8290,8290,8290,8290,0
|
|
20250107,155100,613409560,8290,8290,8290,8290,0
|
|
20250107,155000,613409560,8290,8290,8290,8290,0
|
|
20250107,154900,613409560,8290,8290,8290,8290,0
|
|
20250107,154800,613409560,8290,8290,8290,8290,0
|
|
20250107,154700,613409560,8290,8290,8290,8290,0
|
|
20250107,154600,613409560,8290,8290,8290,8290,0
|
|
20250107,154500,613409560,8290,8290,8290,8290,0
|
|
20250107,154400,613409560,8290,8290,8290,8290,0
|
|
20250107,154300,613409560,8290,8290,8290,8290,0
|
|
20250107,154200,613409560,8290,8290,8290,8290,0
|
|
20250107,154100,613409560,8290,8290,8290,8290,0
|
|
20250107,154000,613409560,8290,8290,8290,8290,0
|
|
20250107,153900,613409560,8290,8290,8290,8290,0
|
|
20250107,153800,613409560,8290,8290,8290,8290,0
|
|
20250107,153700,613409560,8290,8290,8290,8290,0
|
|
20250107,153600,613409560,8290,8290,8290,8290,0
|
|
20250107,153500,613409560,8290,8290,8290,8290,0
|
|
20250107,153400,613409560,8290,8290,8290,8290,131
|
|
20250107,153300,613409560,8290,8290,8290,8290,0
|
|
20250107,153200,613409560,8290,8290,8290,8290,0
|
|
20250107,153100,613409560,8290,8290,8290,8290,0
|
|
20250107,153000,613409560,8290,8290,8290,8290,131
|
|
20250107,152900,612323570,8270,8270,8270,8270,0
|
|
20250107,152800,612323570,8270,8270,8270,8270,0
|
|
20250107,152700,612323570,8270,8270,8270,8270,0
|
|
20250107,152600,612323570,8270,8270,8270,8270,0
|
|
20250107,152500,612323570,8270,8270,8270,8270,0
|
|
20250107,152400,612323570,8270,8270,8270,8270,0
|
|
20250107,152300,612323570,8270,8270,8270,8270,0
|
|
20250107,152200,612323570,8270,8270,8270,8270,0
|
|
20250107,152100,612323570,8270,8270,8270,8270,0
|
|
20250107,152000,612323570,8270,8270,8270,8270,0
|
|
20250107,151900,612323570,8270,8290,8290,8270,40
|
|
20250107,151800,611992730,8270,8270,8270,8270,19
|
|
20250107,151700,611835600,8290,8280,8290,8280,21
|
|
20250107,151600,611661710,8290,8290,8290,8290,1
|
|
20250107,151500,611653420,8280,8280,8280,8280,159
|
|
20250107,151400,610336900,8280,8280,8280,8280,0
|
|
20250107,151300,610336900,8280,8280,8280,8280,223
|
|
20250107,151200,608490460,8270,8270,8270,8270,381
|
|
20250107,151100,605339590,8270,8270,8270,8270,0
|
|
20250107,151000,605339590,8270,8270,8270,8270,120
|
|
20250107,150900,604347190,8280,8280,8280,8280,0
|
|
20250107,150800,604347190,8280,8280,8280,8280,0
|
|
20250107,150700,604347190,8280,8280,8280,8280,0
|
|
20250107,150600,604347190,8280,8270,8280,8270,11
|
|
20250107,150500,604256210,8280,8280,8280,8280,0
|
|
20250107,150400,604256210,8280,8280,8280,8280,246
|
|
20250107,150300,602219330,8290,8290,8290,8290,22
|
|
20250107,150200,602036950,8280,8280,8280,8280,0
|
|
20250107,150100,602036950,8280,8280,8280,8280,130
|
|
20250107,150000,600960550,8270,8270,8270,8270,50
|
|
20250107,145900,600547050,8270,8270,8270,8270,2
|
|
20250107,145800,600530510,8280,8280,8280,8280,9
|
|
20250107,145700,600455990,8290,8290,8290,8290,7
|
|
20250107,145600,600397960,8270,8270,8270,8270,100
|
|
20250107,145500,599570960,8270,8270,8270,8270,0
|
|
20250107,145400,599570960,8270,8270,8270,8270,0
|
|
20250107,145300,599570960,8270,8270,8270,8270,0
|
|
20250107,145200,599570960,8270,8270,8270,8270,0
|
|
20250107,145100,599570960,8270,8280,8290,8270,224
|
|
20250107,145000,597717500,8270,8270,8270,8270,0
|
|
20250107,144900,597717500,8270,8270,8270,8270,0
|
|
20250107,144800,597717500,8270,8270,8270,8270,0
|
|
20250107,144700,597717500,8270,8270,8270,8270,0
|
|
20250107,144600,597717500,8270,8270,8270,8270,0
|
|
20250107,144500,597717500,8270,8300,8300,8270,221
|
|
20250107,144400,595888900,8300,8300,8300,8300,0
|
|
20250107,144300,595888900,8300,8290,8300,8290,20
|
|
20250107,144200,595722910,8290,8300,8300,8290,104
|
|
20250107,144100,594860700,8290,8290,8290,8290,9
|
|
20250107,144000,594786090,8290,8300,8300,8290,134
|
|
20250107,143900,593673930,8290,8290,8290,8290,1
|
|
20250107,143800,593665640,8290,8290,8290,8290,3
|
|
20250107,143700,593640770,8290,8290,8290,8290,310
|
|
20250107,143600,591070870,8290,8290,8290,8290,100
|
|
20250107,143500,590241870,8290,8290,8290,8290,55
|
|
20250107,143400,589785920,8280,8280,8280,8280,0
|
|
20250107,143300,589785920,8280,8280,8280,8280,0
|
|
20250107,143200,589785920,8280,8280,8280,8280,0
|
|
20250107,143100,589785920,8280,8280,8280,8280,125
|
|
20250107,143000,588750920,8290,8290,8290,8290,1
|
|
20250107,142900,588742630,8290,8290,8290,8290,48
|
|
20250107,142800,588344710,8290,8290,8290,8290,0
|
|
20250107,142700,588344710,8290,8290,8290,8290,0
|
|
20250107,142600,588344710,8290,8290,8300,8290,452
|
|
20250107,142500,584596420,8280,8280,8280,8280,2211
|
|
20250107,142400,566289340,8280,8280,8280,8280,409
|
|
20250107,142300,562902820,8270,8270,8270,8270,0
|
|
20250107,142200,562902820,8270,8270,8270,8270,10
|
|
20250107,142100,562820120,8270,8270,8270,8270,0
|
|
20250107,142000,562820120,8270,8270,8270,8270,0
|
|
20250107,141900,562820120,8270,8270,8270,8270,170
|
|
20250107,141800,561414220,8270,8280,8280,8270,500
|
|
20250107,141700,557277220,8270,8270,8270,8270,912
|
|
20250107,141600,549734980,8270,8270,8270,8270,0
|
|
20250107,141500,549734980,8270,8270,8270,8270,0
|
|
20250107,141400,549734980,8270,8270,8270,8270,0
|
|
20250107,141300,549734980,8270,8270,8270,8270,200
|
|
20250107,141200,548080980,8280,8280,8280,8280,0
|
|
20250107,141100,548080980,8280,8280,8280,8280,4
|
|
20250107,141000,548047860,8280,8280,8280,8280,0
|
|
20250107,140900,548047860,8280,8280,8280,8280,0
|
|
20250107,140800,548047860,8280,8280,8280,8280,0
|
|
20250107,140700,548047860,8280,8280,8280,8280,0
|
|
20250107,140600,548047860,8280,8280,8280,8280,321
|
|
20250107,140500,545389980,8280,8280,8280,8280,0
|
|
20250107,140400,545389980,8280,8280,8280,8280,141
|
|
20250107,140300,544222500,8270,8270,8270,8270,0
|
|
20250107,140200,544222500,8270,8270,8270,8270,0
|
|
20250107,140100,544222500,8270,8280,8280,8270,1329
|
|
20250107,140000,533218710,8270,8280,8280,8270,17
|
|
20250107,135900,533078100,8280,8280,8280,8280,0
|
|
20250107,135800,533078100,8280,8280,8280,8280,0
|
|
20250107,135700,533078100,8280,8280,8280,8280,0
|
|
20250107,135600,533078100,8280,8280,8280,8280,4
|
|
20250107,135500,533044980,8280,8280,8280,8280,0
|
|
20250107,135400,533044980,8280,8280,8280,8280,0
|
|
20250107,135300,533044980,8280,8280,8280,8280,0
|
|
20250107,135200,533044980,8280,8280,8280,8280,0
|
|
20250107,135100,533044980,8280,8280,8280,8280,0
|
|
20250107,135000,533044980,8280,8280,8280,8280,33
|
|
20250107,134900,532771740,8290,8290,8290,8290,4
|
|
20250107,134800,532738580,8290,8290,8290,8290,0
|
|
20250107,134700,532738580,8290,8290,8290,8290,0
|
|
20250107,134600,532738580,8290,8290,8290,8290,0
|
|
20250107,134500,532738580,8290,8290,8290,8290,0
|
|
20250107,134400,532738580,8290,8290,8290,8290,0
|
|
20250107,134300,532738580,8290,8290,8290,8290,0
|
|
20250107,134200,532738580,8290,8290,8290,8290,0
|
|
20250107,134100,532738580,8290,8290,8290,8290,4
|
|
20250107,134000,532705420,8290,8290,8290,8290,0
|
|
20250107,133900,532705420,8290,8280,8290,8280,11
|
|
20250107,133800,532614330,8290,8290,8290,8280,3
|
|
20250107,133700,532589470,8280,8280,8290,8280,101
|
|
20250107,133600,531753180,8290,8290,8290,8290,1
|
|
20250107,133500,531744890,8290,8290,8290,8290,0
|
|
20250107,133400,531744890,8290,8290,8290,8290,3
|
|
20250107,133300,531720020,8290,8290,8290,8290,0
|
|
20250107,133200,531720020,8290,8290,8290,8290,0
|
|
20250107,133100,531720020,8290,8290,8290,8290,0
|
|
20250107,133000,531720020,8290,8290,8290,8290,0
|
|
20250107,132900,531720020,8290,8300,8300,8290,51
|
|
20250107,132800,531297220,8290,8280,8290,8280,36
|
|
20250107,132700,530998830,8290,8290,8290,8290,0
|
|
20250107,132600,530998830,8290,8290,8290,8290,4
|
|
20250107,132500,530965670,8310,8310,8310,8310,0
|
|
20250107,132400,530965670,8310,8310,8310,8310,0
|
|
20250107,132300,530965670,8310,8310,8310,8310,0
|
|
20250107,132200,530965670,8310,8310,8310,8310,0
|
|
20250107,132100,530965670,8310,8310,8310,8310,0
|
|
20250107,132000,530965670,8310,8300,8310,8300,3
|
|
20250107,131900,530940760,8300,8280,8300,8270,1475
|
|
20250107,131800,518713770,8280,8250,8280,8250,727
|
|
20250107,131700,512697210,8280,8270,8280,8270,793
|
|
20250107,131600,506137100,8250,8270,8270,8250,153
|
|
20250107,131500,504873790,8250,8250,8250,8250,0
|
|
20250107,131400,504873790,8250,8250,8250,8250,0
|
|
20250107,131300,504873790,8250,8250,8250,8250,23
|
|
20250107,131200,504684040,8260,8260,8270,8260,5
|
|
20250107,131100,504642720,8270,8260,8270,8260,5
|
|
20250107,131000,504601380,8270,8280,8280,8230,207
|
|
20250107,130900,502897590,8260,8240,8280,8240,733
|
|
20250107,130800,496853870,8230,8230,8230,8230,0
|
|
20250107,130700,496853870,8230,8230,8230,8230,0
|
|
20250107,130600,496853870,8230,8230,8230,8230,0
|
|
20250107,130500,496853870,8230,8230,8230,8230,0
|
|
20250107,130400,496853870,8230,8230,8230,8230,0
|
|
20250107,130300,496853870,8230,8230,8230,8230,32
|
|
20250107,130200,496590510,8230,8230,8230,8230,257
|
|
20250107,130100,494475400,8230,8230,8230,8230,180
|
|
20250107,130000,492994000,8240,8230,8240,8230,36
|
|
20250107,125900,492697710,8230,8230,8230,8230,0
|
|
20250107,125800,492697710,8230,8230,8230,8230,0
|
|
20250107,125700,492697710,8230,8230,8230,8230,0
|
|
20250107,125600,492697710,8230,8230,8230,8230,100
|
|
20250107,125500,491874710,8230,8230,8230,8230,0
|
|
20250107,125400,491874710,8230,8250,8250,8230,35
|
|
20250107,125300,491586540,8240,8240,8250,8240,5
|
|
20250107,125200,491545320,8250,8250,8250,8250,0
|
|
20250107,125100,491545320,8250,8250,8250,8240,10
|
|
20250107,125000,491462870,8240,8240,8250,8230,23
|
|
20250107,124900,491273450,8240,8240,8240,8240,1
|
|
20250107,124800,491265210,8240,8240,8240,8240,4
|
|
20250107,124700,491232250,8240,8240,8240,8240,6
|
|
20250107,124600,491182810,8240,8240,8240,8240,0
|
|
20250107,124500,491182810,8240,8240,8240,8240,0
|
|
20250107,124400,491182810,8240,8240,8240,8240,0
|
|
20250107,124300,491182810,8240,8240,8240,8240,4
|
|
20250107,124200,491149850,8250,8250,8250,8250,0
|
|
20250107,124100,491149850,8250,8240,8250,8240,75
|
|
20250107,124000,490531840,8230,8230,8230,8230,3
|
|
20250107,123900,490507150,8240,8240,8240,8240,0
|
|
20250107,123800,490507150,8240,8240,8240,8240,0
|
|
20250107,123700,490507150,8240,8240,8240,8240,0
|
|
20250107,123600,490507150,8240,8240,8240,8240,1
|
|
20250107,123500,490498910,8250,8250,8250,8250,0
|
|
20250107,123400,490498910,8250,8240,8250,8240,63
|
|
20250107,123300,489979180,8240,8230,8240,8230,3
|
|
20250107,123200,489954480,8230,8230,8230,8230,0
|
|
20250107,123100,489954480,8230,8210,8230,8190,1292
|
|
20250107,123000,479344590,8230,8230,8230,8190,2668
|
|
20250107,122900,457450940,8230,8230,8230,8230,0
|
|
20250107,122800,457450940,8230,8230,8230,8230,0
|
|
20250107,122700,457450940,8230,8230,8230,8230,0
|
|
20250107,122600,457450940,8230,8230,8230,8230,0
|
|
20250107,122500,457450940,8230,8230,8230,8230,0
|
|
20250107,122400,457450940,8230,8240,8240,8230,489
|
|
20250107,122300,453422580,8240,8260,8260,8240,526
|
|
20250107,122200,449079860,8260,8260,8260,8260,200
|
|
20250107,122100,447427860,8260,8260,8260,8260,0
|
|
20250107,122000,447427860,8260,8260,8260,8260,0
|
|
20250107,121900,447427860,8260,8260,8260,8260,0
|
|
20250107,121800,447427860,8260,8260,8260,8260,10
|
|
20250107,121700,447345260,8270,8270,8270,8270,0
|
|
20250107,121600,447345260,8270,8270,8270,8270,0
|
|
20250107,121500,447345260,8270,8270,8270,8270,1
|
|
20250107,121400,447336990,8270,8270,8270,8270,0
|
|
20250107,121300,447336990,8270,8270,8270,8270,25
|
|
20250107,121200,447130240,8270,8270,8270,8270,0
|
|
20250107,121100,447130240,8270,8290,8290,8270,49
|
|
20250107,121000,446724780,8290,8290,8290,8290,0
|
|
20250107,120900,446724780,8290,8290,8290,8290,0
|
|
20250107,120800,446724780,8290,8290,8290,8290,30
|
|
20250107,120700,446476080,8280,8280,8280,8280,0
|
|
20250107,120600,446476080,8280,8280,8280,8280,6
|
|
20250107,120500,446426400,8290,8290,8290,8290,0
|
|
20250107,120400,446426400,8290,8290,8290,8290,0
|
|
20250107,120300,446426400,8290,8290,8290,8290,4
|
|
20250107,120200,446393240,8300,8300,8300,8300,0
|
|
20250107,120100,446393240,8300,8290,8300,8290,501
|
|
20250107,120000,442234960,8270,8270,8270,8270,0
|
|
20250107,115900,442234960,8270,8270,8270,8270,0
|
|
20250107,115800,442234960,8270,8270,8270,8270,10
|
|
20250107,115700,442152260,8270,8270,8270,8270,1
|
|
20250107,115600,442143990,8260,8260,8260,8260,0
|
|
20250107,115500,442143990,8260,8260,8260,8260,0
|
|
20250107,115400,442143990,8260,8260,8260,8260,0
|
|
20250107,115300,442143990,8260,8260,8260,8260,14
|
|
20250107,115200,442028350,8260,8260,8260,8260,0
|
|
20250107,115100,442028350,8260,8260,8260,8250,205
|
|
20250107,115000,440335060,8260,8260,8260,8260,0
|
|
20250107,114900,440335060,8260,8260,8260,8260,0
|
|
20250107,114800,440335060,8260,8260,8260,8260,0
|
|
20250107,114700,440335060,8260,8260,8260,8260,174
|
|
20250107,114600,438897820,8250,8250,8250,8250,0
|
|
20250107,114500,438897820,8250,8250,8250,8250,0
|
|
20250107,114400,438897820,8250,8250,8250,8250,0
|
|
20250107,114300,438897820,8250,8250,8250,8250,0
|
|
20250107,114200,438897820,8250,8250,8250,8250,292
|
|
20250107,114100,436488820,8250,8250,8250,8250,0
|
|
20250107,114000,436488820,8250,8250,8250,8250,0
|
|
20250107,113900,436488820,8250,8250,8250,8250,0
|
|
20250107,113800,436488820,8250,8250,8250,8250,27
|
|
20250107,113700,436266070,8260,8260,8260,8260,0
|
|
20250107,113600,436266070,8260,8260,8260,8260,0
|
|
20250107,113500,436266070,8260,8260,8260,8260,185
|
|
20250107,113400,434737970,8260,8280,8280,8260,2000
|
|
20250107,113300,418206610,8280,8280,8280,8280,0
|
|
20250107,113200,418206610,8280,8280,8280,8280,0
|
|
20250107,113100,418206610,8280,8280,8280,8280,0
|
|
20250107,113000,418206610,8280,8280,8280,8280,22
|
|
20250107,112900,418024450,8290,8290,8290,8290,9
|
|
20250107,112800,417949840,8290,8290,8290,8290,115
|
|
20250107,112700,416996490,8290,8290,8290,8290,0
|
|
20250107,112600,416996490,8290,8290,8290,8290,0
|
|
20250107,112500,416996490,8290,8290,8290,8290,22
|
|
20250107,112400,416814110,8300,8290,8300,8290,160
|
|
20250107,112300,415487700,8270,8270,8270,8270,2
|
|
20250107,112200,415471160,8310,8310,8310,8310,0
|
|
20250107,112100,415471160,8310,8270,8310,8270,2001
|
|
20250107,112000,398922850,8270,8280,8280,8270,1300
|
|
20250107,111900,388161240,8310,8310,8310,8310,0
|
|
20250107,111800,388161240,8310,8310,8310,8310,4
|
|
20250107,111700,388128000,8320,8320,8320,8320,0
|
|
20250107,111600,388128000,8320,8320,8320,8320,0
|
|
20250107,111500,388128000,8320,8320,8320,8320,0
|
|
20250107,111400,388128000,8320,8320,8320,8320,0
|
|
20250107,111300,388128000,8320,8320,8320,8320,0
|
|
20250107,111200,388128000,8320,8320,8320,8320,0
|
|
20250107,111100,388128000,8320,8320,8320,8320,0
|
|
20250107,111000,388128000,8320,8310,8320,8310,4
|
|
20250107,110900,388094740,8320,8320,8320,8320,0
|
|
20250107,110800,388094740,8320,8320,8320,8320,2
|
|
20250107,110700,388078100,8310,8310,8310,8310,0
|
|
20250107,110600,388078100,8310,8310,8310,8310,1
|
|
20250107,110500,388069790,8310,8310,8310,8310,10
|
|
20250107,110400,387986690,8320,8320,8320,8320,0
|
|
20250107,110300,387986690,8320,8310,8320,8310,7
|
|
20250107,110200,387928510,8280,8280,8280,8280,0
|
|
20250107,110100,387928510,8280,8290,8290,8280,222
|
|
20250107,110000,386089660,8330,8310,8330,8310,31
|
|
20250107,105900,385832030,8330,8330,8330,8330,0
|
|
20250107,105800,385832030,8330,8330,8330,8330,0
|
|
20250107,105700,385832030,8330,8330,8330,8330,0
|
|
20250107,105600,385832030,8330,8330,8330,8330,0
|
|
20250107,105500,385832030,8330,8310,8330,8310,105
|
|
20250107,105400,384957980,8310,8310,8310,8310,1252
|
|
20250107,105300,374553860,8310,8310,8320,8310,48
|
|
20250107,105200,374154530,8320,8320,8320,8320,0
|
|
20250107,105100,374154530,8320,8320,8320,8320,0
|
|
20250107,105000,374154530,8320,8300,8330,8300,701
|
|
20250107,104900,368321460,8280,8280,8280,8280,0
|
|
20250107,104800,368321460,8280,8280,8280,8280,137
|
|
20250107,104700,367187100,8270,8270,8270,8270,249
|
|
20250107,104600,365127870,8270,8270,8270,8270,0
|
|
20250107,104500,365127870,8270,8270,8270,8270,0
|
|
20250107,104400,365127870,8270,8270,8270,8270,0
|
|
20250107,104300,365127870,8270,8270,8270,8270,37
|
|
20250107,104200,364821880,8270,8270,8270,8270,15
|
|
20250107,104100,364697830,8270,8280,8280,8270,630
|
|
20250107,104000,359484730,8300,8300,8300,8300,6
|
|
20250107,103900,359434930,8300,8300,8300,8300,5
|
|
20250107,103800,359393430,8310,8310,8310,8310,103
|
|
20250107,103700,358537500,8310,8310,8310,8310,1
|
|
20250107,103600,358529190,8300,8300,8300,8300,0
|
|
20250107,103500,358529190,8300,8300,8300,8300,0
|
|
20250107,103400,358529190,8300,8310,8310,8300,51
|
|
20250107,103300,358105880,8300,8320,8320,8300,615
|
|
20250107,103200,352999750,8320,8320,8320,8320,19
|
|
20250107,103100,352841670,8310,8310,8310,8310,0
|
|
20250107,103000,352841670,8310,8300,8330,8300,201
|
|
20250107,102900,351168780,8300,8300,8300,8300,17
|
|
20250107,102800,351027680,8300,8300,8300,8300,0
|
|
20250107,102700,351027680,8300,8300,8300,8300,11
|
|
20250107,102600,350936380,8300,8300,8300,8300,7
|
|
20250107,102500,350878280,8310,8310,8310,8310,5
|
|
20250107,102400,350836730,8300,8300,8300,8300,100
|
|
20250107,102300,350006730,8300,8300,8300,8300,301
|
|
20250107,102200,347508430,8310,8310,8310,8310,137
|
|
20250107,102100,346369960,8300,8300,8300,8300,226
|
|
20250107,102000,344494160,8280,8280,8280,8280,0
|
|
20250107,101900,344494160,8280,8280,8290,8280,1268
|
|
20250107,101800,333982610,8290,8290,8290,8290,56
|
|
20250107,101700,333518370,8300,8300,8300,8300,4
|
|
20250107,101600,333485170,8300,8300,8300,8300,9
|
|
20250107,101500,333410470,8300,8300,8300,8300,1
|
|
20250107,101400,333402170,8300,8300,8310,8290,525
|
|
20250107,101300,329043490,8300,8300,8300,8300,51
|
|
20250107,101200,328620190,8300,8330,8330,8300,187
|
|
20250107,101100,327065150,8330,8320,8330,8320,113
|
|
20250107,101000,326124010,8310,8310,8310,8310,1
|
|
20250107,100900,326115700,8300,8290,8320,8290,164
|
|
20250107,100800,324751270,8290,8290,8310,8290,354
|
|
20250107,100700,321809670,8280,8290,8290,8280,885
|
|
20250107,100600,314478870,8280,8300,8300,8280,600
|
|
20250107,100500,309508710,8300,8300,8300,8300,54
|
|
20250107,100400,309060510,8280,8290,8290,8280,171
|
|
20250107,100300,307643560,8310,8310,8310,8310,0
|
|
20250107,100200,307643560,8310,8310,8310,8310,44
|
|
20250107,100100,307277920,8310,8310,8310,8310,0
|
|
20250107,100000,307277920,8310,8300,8310,8290,639
|
|
20250107,095900,301969620,8310,8310,8310,8310,0
|
|
20250107,095800,301969620,8310,8310,8310,8310,0
|
|
20250107,095700,301969620,8310,8300,8310,8300,22
|
|
20250107,095600,301786820,8280,8280,8280,8280,50
|
|
20250107,095500,301372820,8280,8310,8310,8280,249
|
|
20250107,095400,299308880,8310,8310,8310,8310,0
|
|
20250107,095300,299308880,8310,8310,8310,8310,67
|
|
20250107,095200,298752110,8310,8290,8310,8290,11
|
|
20250107,095100,298660900,8310,8310,8310,8290,18
|
|
20250107,095000,298511600,8310,8310,8310,8310,0
|
|
20250107,094900,298511600,8310,8310,8310,8310,3
|
|
20250107,094800,298486670,8310,8320,8320,8310,100
|
|
20250107,094700,297654890,8320,8330,8330,8320,783
|
|
20250107,094600,291135260,8330,8330,8330,8330,10
|
|
20250107,094500,291051960,8330,8330,8330,8330,0
|
|
20250107,094400,291051960,8330,8350,8350,8330,20
|
|
20250107,094300,290885160,8330,8350,8350,8330,75
|
|
20250107,094200,290260370,8350,8350,8350,8320,202
|
|
20250107,094100,288577820,8340,8340,8340,8340,198
|
|
20250107,094000,286926500,8330,8330,8330,8330,110
|
|
20250107,093900,286010200,8330,8330,8330,8330,808
|
|
20250107,093800,279279560,8320,8340,8340,8320,232
|
|
20250107,093700,277345320,8350,8330,8350,8330,435
|
|
20250107,093600,273719770,8330,8330,8330,8330,12
|
|
20250107,093500,273619810,8320,8350,8350,8320,267
|
|
20250107,093400,271391140,8350,8370,8370,8340,123
|
|
20250107,093300,270363820,8370,8390,8390,8370,2647
|
|
20250107,093200,248171150,8380,8410,8430,8370,1980
|
|
20250107,093100,231509740,8410,8370,8410,8360,3455
|
|
20250107,093000,202498860,8340,8340,8360,8310,15
|
|
20250107,092900,202373770,8360,8300,8380,8300,2090
|
|
20250107,092800,184885450,8340,8320,8340,8300,761
|
|
20250107,092700,178558370,8320,8350,8350,8320,215
|
|
20250107,092600,176767510,8350,8350,8350,8320,700
|
|
20250107,092500,170923990,8350,8310,8350,8300,2652
|
|
20250107,092400,148819630,8310,8300,8310,8280,70
|
|
20250107,092300,148239470,8310,8300,8330,8300,19
|
|
20250107,092200,148081400,8330,8310,8340,8270,2366
|
|
20250107,092100,128395570,8280,8280,8310,8250,2447
|
|
20250107,092000,108091470,8300,8250,8300,8220,1334
|
|
20250107,091900,97043110,8250,8250,8250,8250,0
|
|
20250107,091800,97043110,8250,8230,8260,8220,529
|
|
20250107,091700,92677340,8230,8220,8230,8220,20
|
|
20250107,091600,92512780,8230,8250,8250,8200,647
|
|
20250107,091500,87184520,8260,8290,8290,8260,326
|
|
20250107,091400,84487760,8250,8270,8300,8250,3626
|
|
20250107,091300,54435790,8250,8220,8270,8220,605
|
|
20250107,091200,49435550,8240,8240,8240,8220,19
|
|
20250107,091100,49279050,8240,8240,8240,8240,310
|
|
20250107,091000,46724650,8230,8220,8230,8210,274
|
|
20250107,090900,44469980,8210,8220,8220,8200,10
|
|
20250107,090800,44387870,8200,8200,8230,8200,533
|
|
20250107,090700,40011390,8170,8190,8190,8170,458
|
|
20250107,090600,36265950,8190,8240,8240,8190,294
|
|
20250107,090500,33858040,8250,8280,8280,8190,403
|
|
20250107,090400,30552700,8280,8280,8280,8280,50
|
|
20250107,090300,30138700,8290,8290,8290,8290,30
|
|
20250107,090200,29890000,8210,8290,8310,8210,1290
|
|
20250107,090100,19186900,8290,8170,8290,8170,1282
|
|
20250107,090000,8629860,8210,8190,8210,8190,1053
|