667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,200400,686214060,8410,8410,8410,8410,969
|
|
20250108,200300,686214060,8410,8410,8410,8410,0
|
|
20250108,200200,686214060,8410,8410,8410,8410,0
|
|
20250108,200100,686214060,8410,8410,8410,8410,0
|
|
20250108,200000,686214060,8410,8410,8410,8410,0
|
|
20250108,195900,686214060,8410,8410,8410,8410,0
|
|
20250108,195800,686214060,8410,8410,8410,8410,0
|
|
20250108,195700,686214060,8410,8410,8410,8410,0
|
|
20250108,195600,686214060,8410,8410,8410,8410,0
|
|
20250108,195500,686214060,8410,8410,8410,8410,0
|
|
20250108,195400,686214060,8410,8410,8410,8410,0
|
|
20250108,195300,686214060,8410,8410,8410,8410,0
|
|
20250108,195200,686214060,8410,8410,8410,8410,0
|
|
20250108,195100,686214060,8410,8410,8410,8410,0
|
|
20250108,195000,686214060,8410,8410,8410,8410,0
|
|
20250108,194900,686214060,8410,8410,8410,8410,0
|
|
20250108,194800,686214060,8410,8410,8410,8410,0
|
|
20250108,194700,686214060,8410,8410,8410,8410,0
|
|
20250108,194600,686214060,8410,8410,8410,8410,0
|
|
20250108,194500,686214060,8410,8410,8410,8410,0
|
|
20250108,194400,686214060,8410,8410,8410,8410,0
|
|
20250108,194300,686214060,8410,8410,8410,8410,0
|
|
20250108,194200,686214060,8410,8410,8410,8410,0
|
|
20250108,194100,686214060,8410,8410,8410,8410,0
|
|
20250108,194000,686214060,8410,8410,8410,8410,0
|
|
20250108,193900,686214060,8410,8410,8410,8410,0
|
|
20250108,193800,686214060,8410,8410,8410,8410,0
|
|
20250108,193700,686214060,8410,8410,8410,8410,0
|
|
20250108,193600,686214060,8410,8410,8410,8410,0
|
|
20250108,193500,686214060,8410,8410,8410,8410,0
|
|
20250108,193400,686214060,8410,8410,8410,8410,969
|
|
20250108,193300,686214060,8410,8410,8410,8410,0
|
|
20250108,193200,686214060,8410,8410,8410,8410,0
|
|
20250108,193100,686214060,8410,8410,8410,8410,0
|
|
20250108,193000,686214060,8410,8410,8410,8410,0
|
|
20250108,192900,686214060,8410,8410,8410,8410,0
|
|
20250108,192800,686214060,8410,8410,8410,8410,0
|
|
20250108,192700,686214060,8410,8410,8410,8410,0
|
|
20250108,192600,686214060,8410,8410,8410,8410,0
|
|
20250108,192500,686214060,8410,8410,8410,8410,0
|
|
20250108,192400,686214060,8410,8410,8410,8410,0
|
|
20250108,192300,686214060,8410,8410,8410,8410,0
|
|
20250108,192200,686214060,8410,8410,8410,8410,0
|
|
20250108,192100,686214060,8410,8410,8410,8410,0
|
|
20250108,192000,686214060,8410,8410,8410,8410,0
|
|
20250108,191900,686214060,8410,8410,8410,8410,0
|
|
20250108,191800,686214060,8410,8410,8410,8410,0
|
|
20250108,191700,686214060,8410,8410,8410,8410,0
|
|
20250108,191600,686214060,8410,8410,8410,8410,0
|
|
20250108,191500,686214060,8410,8410,8410,8410,0
|
|
20250108,191400,686214060,8410,8410,8410,8410,0
|
|
20250108,191300,686214060,8410,8410,8410,8410,0
|
|
20250108,191200,686214060,8410,8410,8410,8410,0
|
|
20250108,191100,686214060,8410,8410,8410,8410,0
|
|
20250108,191000,686214060,8410,8410,8410,8410,0
|
|
20250108,190900,686214060,8410,8410,8410,8410,0
|
|
20250108,190800,686214060,8410,8410,8410,8410,0
|
|
20250108,190700,686214060,8410,8410,8410,8410,0
|
|
20250108,190600,686214060,8410,8410,8410,8410,0
|
|
20250108,190500,686214060,8410,8410,8410,8410,0
|
|
20250108,190400,686214060,8410,8410,8410,8410,969
|
|
20250108,190300,686214060,8410,8410,8410,8410,0
|
|
20250108,190200,686214060,8410,8410,8410,8410,0
|
|
20250108,190100,686214060,8410,8410,8410,8410,0
|
|
20250108,190000,686214060,8410,8410,8410,8410,0
|
|
20250108,185900,686214060,8410,8410,8410,8410,0
|
|
20250108,185800,686214060,8410,8410,8410,8410,0
|
|
20250108,185700,686214060,8410,8410,8410,8410,0
|
|
20250108,185600,686214060,8410,8410,8410,8410,0
|
|
20250108,185500,686214060,8410,8410,8410,8410,0
|
|
20250108,185400,686214060,8410,8410,8410,8410,0
|
|
20250108,185300,686214060,8410,8410,8410,8410,0
|
|
20250108,185200,686214060,8410,8410,8410,8410,0
|
|
20250108,185100,686214060,8410,8410,8410,8410,0
|
|
20250108,185000,686214060,8410,8410,8410,8410,0
|
|
20250108,184900,686214060,8410,8410,8410,8410,0
|
|
20250108,184800,686214060,8410,8410,8410,8410,0
|
|
20250108,184700,686214060,8410,8410,8410,8410,0
|
|
20250108,184600,686214060,8410,8410,8410,8410,0
|
|
20250108,184500,686214060,8410,8410,8410,8410,0
|
|
20250108,184400,686214060,8410,8410,8410,8410,0
|
|
20250108,184300,686214060,8410,8410,8410,8410,0
|
|
20250108,184200,686214060,8410,8410,8410,8410,0
|
|
20250108,184100,686214060,8410,8410,8410,8410,0
|
|
20250108,184000,686214060,8410,8410,8410,8410,0
|
|
20250108,183900,686214060,8410,8410,8410,8410,0
|
|
20250108,183800,686214060,8410,8410,8410,8410,0
|
|
20250108,183700,686214060,8410,8410,8410,8410,0
|
|
20250108,183600,686214060,8410,8410,8410,8410,0
|
|
20250108,183500,686214060,8410,8410,8410,8410,0
|
|
20250108,183400,686214060,8410,8410,8410,8410,969
|
|
20250108,183300,686214060,8410,8410,8410,8410,0
|
|
20250108,183200,686214060,8410,8410,8410,8410,0
|
|
20250108,183100,686214060,8410,8410,8410,8410,0
|
|
20250108,183000,686214060,8410,8410,8410,8410,0
|
|
20250108,182900,686214060,8410,8410,8410,8410,0
|
|
20250108,182800,686214060,8410,8410,8410,8410,0
|
|
20250108,182700,686214060,8410,8410,8410,8410,0
|
|
20250108,182600,686214060,8410,8410,8410,8410,0
|
|
20250108,182500,686214060,8410,8410,8410,8410,0
|
|
20250108,182400,686214060,8410,8410,8410,8410,0
|
|
20250108,182300,686214060,8410,8410,8410,8410,0
|
|
20250108,182200,686214060,8410,8410,8410,8410,0
|
|
20250108,182100,686214060,8410,8410,8410,8410,0
|
|
20250108,182000,686214060,8410,8410,8410,8410,0
|
|
20250108,181900,686214060,8410,8410,8410,8410,0
|
|
20250108,181800,686214060,8410,8410,8410,8410,0
|
|
20250108,181700,686214060,8410,8410,8410,8410,0
|
|
20250108,181600,686214060,8410,8410,8410,8410,0
|
|
20250108,181500,686214060,8410,8410,8410,8410,0
|
|
20250108,181400,686214060,8410,8410,8410,8410,0
|
|
20250108,181300,686214060,8410,8410,8410,8410,0
|
|
20250108,181200,686214060,8410,8410,8410,8410,0
|
|
20250108,181100,686214060,8410,8410,8410,8410,0
|
|
20250108,181000,686214060,8410,8410,8410,8410,0
|
|
20250108,180900,686214060,8410,8410,8410,8410,0
|
|
20250108,180800,686214060,8410,8410,8410,8410,0
|
|
20250108,180700,686214060,8410,8410,8410,8410,0
|
|
20250108,180600,686214060,8410,8410,8410,8410,0
|
|
20250108,180500,686214060,8410,8410,8410,8410,0
|
|
20250108,180400,686214060,8410,8410,8410,8410,969
|
|
20250108,180300,686214060,8410,8410,8410,8410,0
|
|
20250108,180200,686214060,8410,8410,8410,8410,0
|
|
20250108,180100,686214060,8410,8410,8410,8410,0
|
|
20250108,180000,686214060,8410,8410,8410,8410,0
|
|
20250108,175900,686214060,8410,8410,8410,8410,0
|
|
20250108,175800,686214060,8410,8410,8410,8410,0
|
|
20250108,175700,686214060,8410,8410,8410,8410,0
|
|
20250108,175600,686214060,8410,8410,8410,8410,0
|
|
20250108,175500,686214060,8410,8410,8410,8410,0
|
|
20250108,175400,686214060,8410,8410,8410,8410,0
|
|
20250108,175300,686214060,8410,8410,8410,8410,0
|
|
20250108,175200,686214060,8410,8410,8410,8410,0
|
|
20250108,175100,686214060,8410,8410,8410,8410,0
|
|
20250108,175000,686214060,8410,8410,8410,8410,0
|
|
20250108,174900,686214060,8410,8410,8410,8410,0
|
|
20250108,174800,686214060,8410,8410,8410,8410,0
|
|
20250108,174700,686214060,8410,8410,8410,8410,0
|
|
20250108,174600,686214060,8410,8410,8410,8410,0
|
|
20250108,174500,686214060,8410,8410,8410,8410,0
|
|
20250108,174400,686214060,8410,8410,8410,8410,0
|
|
20250108,174300,686214060,8410,8410,8410,8410,0
|
|
20250108,174200,686214060,8410,8410,8410,8410,0
|
|
20250108,174100,686214060,8410,8410,8410,8410,0
|
|
20250108,174000,686214060,8410,8410,8410,8410,0
|
|
20250108,173900,686214060,8410,8410,8410,8410,0
|
|
20250108,173800,686214060,8410,8410,8410,8410,0
|
|
20250108,173700,686214060,8410,8410,8410,8410,0
|
|
20250108,173600,686214060,8410,8410,8410,8410,0
|
|
20250108,173500,686214060,8410,8410,8410,8410,0
|
|
20250108,173400,686214060,8410,8410,8410,8410,969
|
|
20250108,173300,686214060,8410,8410,8410,8410,0
|
|
20250108,173200,686214060,8410,8410,8410,8410,0
|
|
20250108,173100,686214060,8410,8410,8410,8410,0
|
|
20250108,173000,686214060,8410,8410,8410,8410,0
|
|
20250108,172900,686214060,8410,8410,8410,8410,0
|
|
20250108,172800,686214060,8410,8410,8410,8410,0
|
|
20250108,172700,686214060,8410,8410,8410,8410,0
|
|
20250108,172600,686214060,8410,8410,8410,8410,0
|
|
20250108,172500,686214060,8410,8410,8410,8410,0
|
|
20250108,172400,686214060,8410,8410,8410,8410,0
|
|
20250108,172300,686214060,8410,8410,8410,8410,0
|
|
20250108,172200,686214060,8410,8410,8410,8410,0
|
|
20250108,172100,686214060,8410,8410,8410,8410,0
|
|
20250108,172000,686214060,8410,8410,8410,8410,0
|
|
20250108,171900,686214060,8410,8410,8410,8410,0
|
|
20250108,171800,686214060,8410,8410,8410,8410,0
|
|
20250108,171700,686214060,8410,8410,8410,8410,0
|
|
20250108,171600,686214060,8410,8410,8410,8410,0
|
|
20250108,171500,686214060,8410,8410,8410,8410,0
|
|
20250108,171400,686214060,8410,8410,8410,8410,0
|
|
20250108,171300,686214060,8410,8410,8410,8410,0
|
|
20250108,171200,686214060,8410,8410,8410,8410,0
|
|
20250108,171100,686214060,8410,8410,8410,8410,0
|
|
20250108,171000,686214060,8410,8410,8410,8410,0
|
|
20250108,170900,686214060,8410,8410,8410,8410,0
|
|
20250108,170800,686214060,8410,8410,8410,8410,0
|
|
20250108,170700,686214060,8410,8410,8410,8410,0
|
|
20250108,170600,686214060,8410,8410,8410,8410,0
|
|
20250108,170500,686214060,8410,8410,8410,8410,0
|
|
20250108,170400,686214060,8410,8410,8410,8410,969
|
|
20250108,170300,686214060,8410,8410,8410,8410,0
|
|
20250108,170200,686214060,8410,8410,8410,8410,0
|
|
20250108,170100,686214060,8410,8410,8410,8410,0
|
|
20250108,170000,686214060,8410,8410,8410,8410,0
|
|
20250108,165900,686214060,8410,8410,8410,8410,0
|
|
20250108,165800,686214060,8410,8410,8410,8410,0
|
|
20250108,165700,686214060,8410,8410,8410,8410,0
|
|
20250108,165600,686214060,8410,8410,8410,8410,0
|
|
20250108,165500,686214060,8410,8410,8410,8410,0
|
|
20250108,165400,686214060,8410,8410,8410,8410,0
|
|
20250108,165300,686214060,8410,8410,8410,8410,0
|
|
20250108,165200,686214060,8410,8410,8410,8410,0
|
|
20250108,165100,686214060,8410,8410,8410,8410,0
|
|
20250108,165000,686214060,8410,8410,8410,8410,0
|
|
20250108,164900,686214060,8410,8410,8410,8410,0
|
|
20250108,164800,686214060,8410,8410,8410,8410,0
|
|
20250108,164700,686214060,8410,8410,8410,8410,0
|
|
20250108,164600,686214060,8410,8410,8410,8410,0
|
|
20250108,164500,686214060,8410,8410,8410,8410,0
|
|
20250108,164400,686214060,8410,8410,8410,8410,0
|
|
20250108,164300,686214060,8410,8410,8410,8410,0
|
|
20250108,164200,686214060,8410,8410,8410,8410,0
|
|
20250108,164100,686214060,8410,8410,8410,8410,0
|
|
20250108,164000,686214060,8410,8410,8410,8410,0
|
|
20250108,163900,686214060,8410,8410,8410,8410,0
|
|
20250108,163800,686214060,8410,8410,8410,8410,0
|
|
20250108,163700,686214060,8410,8410,8410,8410,0
|
|
20250108,163600,686214060,8410,8410,8410,8410,0
|
|
20250108,163500,686214060,8410,8410,8410,8410,0
|
|
20250108,163400,686214060,8410,8410,8410,8410,969
|
|
20250108,163300,686214060,8410,8410,8410,8410,0
|
|
20250108,163200,686214060,8410,8410,8410,8410,0
|
|
20250108,163100,686214060,8410,8410,8410,8410,0
|
|
20250108,163000,686214060,8410,8410,8410,8410,0
|
|
20250108,162900,686214060,8410,8410,8410,8410,0
|
|
20250108,162800,686214060,8410,8410,8410,8410,0
|
|
20250108,162700,686214060,8410,8410,8410,8410,0
|
|
20250108,162600,686214060,8410,8410,8410,8410,0
|
|
20250108,162500,686214060,8410,8410,8410,8410,0
|
|
20250108,162400,686214060,8410,8410,8410,8410,0
|
|
20250108,162300,686214060,8410,8410,8410,8410,0
|
|
20250108,162200,686214060,8410,8410,8410,8410,0
|
|
20250108,162100,686214060,8410,8410,8410,8410,0
|
|
20250108,162000,686214060,8410,8410,8410,8410,0
|
|
20250108,161900,686214060,8410,8410,8410,8410,0
|
|
20250108,161800,686214060,8410,8410,8410,8410,0
|
|
20250108,161700,686214060,8410,8410,8410,8410,0
|
|
20250108,161600,686214060,8410,8410,8410,8410,0
|
|
20250108,161500,686214060,8410,8410,8410,8410,0
|
|
20250108,161400,686214060,8410,8410,8410,8410,0
|
|
20250108,161300,686214060,8410,8410,8410,8410,0
|
|
20250108,161200,686214060,8410,8410,8410,8410,0
|
|
20250108,161100,686214060,8410,8410,8410,8410,0
|
|
20250108,161000,686214060,8410,8410,8410,8410,0
|
|
20250108,160900,686214060,8410,8410,8410,8410,0
|
|
20250108,160800,686214060,8410,8410,8410,8410,0
|
|
20250108,160700,686214060,8410,8410,8410,8410,0
|
|
20250108,160600,686214060,8410,8410,8410,8410,0
|
|
20250108,160500,686214060,8410,8410,8410,8410,0
|
|
20250108,160400,686214060,8410,8410,8410,8410,969
|
|
20250108,160300,686214060,8410,8410,8410,8410,0
|
|
20250108,160200,686214060,8410,8410,8410,8410,0
|
|
20250108,160100,686214060,8410,8410,8410,8410,0
|
|
20250108,160000,686214060,8410,8410,8410,8410,0
|
|
20250108,155900,686214060,8410,8410,8410,8410,0
|
|
20250108,155800,686214060,8410,8410,8410,8410,0
|
|
20250108,155700,686214060,8410,8410,8410,8410,0
|
|
20250108,155600,686214060,8410,8410,8410,8410,0
|
|
20250108,155500,686214060,8410,8410,8410,8410,0
|
|
20250108,155400,686214060,8410,8410,8410,8410,0
|
|
20250108,155300,686214060,8410,8410,8410,8410,0
|
|
20250108,155200,686214060,8410,8410,8410,8410,0
|
|
20250108,155100,686214060,8410,8410,8410,8410,0
|
|
20250108,155000,686214060,8410,8410,8410,8410,0
|
|
20250108,154900,686214060,8410,8410,8410,8410,0
|
|
20250108,154800,686214060,8410,8410,8410,8410,0
|
|
20250108,154700,686214060,8410,8410,8410,8410,0
|
|
20250108,154600,686214060,8410,8410,8410,8410,0
|
|
20250108,154500,686214060,8410,8410,8410,8410,0
|
|
20250108,154400,686214060,8410,8410,8410,8410,0
|
|
20250108,154300,686214060,8410,8410,8410,8410,0
|
|
20250108,154200,686214060,8410,8410,8410,8410,0
|
|
20250108,154100,686214060,8410,8410,8410,8410,0
|
|
20250108,154000,686214060,8410,8410,8410,8410,0
|
|
20250108,153900,686214060,8410,8410,8410,8410,0
|
|
20250108,153800,686214060,8410,8410,8410,8410,0
|
|
20250108,153700,686214060,8410,8410,8410,8410,0
|
|
20250108,153600,686214060,8410,8410,8410,8410,0
|
|
20250108,153500,686214060,8410,8410,8410,8410,0
|
|
20250108,153400,686214060,8410,8410,8410,8410,969
|
|
20250108,153300,686214060,8410,8410,8410,8410,0
|
|
20250108,153200,686214060,8410,8410,8410,8410,0
|
|
20250108,153100,686214060,8410,8410,8410,8410,0
|
|
20250108,153000,686214060,8410,8410,8410,8410,969
|
|
20250108,152900,678064770,8410,8410,8410,8410,0
|
|
20250108,152800,678064770,8410,8410,8410,8410,0
|
|
20250108,152700,678064770,8410,8410,8410,8410,0
|
|
20250108,152600,678064770,8410,8410,8410,8410,0
|
|
20250108,152500,678064770,8410,8410,8410,8410,0
|
|
20250108,152400,678064770,8410,8410,8410,8410,0
|
|
20250108,152300,678064770,8410,8410,8410,8410,0
|
|
20250108,152200,678064770,8410,8410,8410,8410,0
|
|
20250108,152100,678064770,8410,8410,8410,8410,0
|
|
20250108,152000,678064770,8410,8410,8410,8410,0
|
|
20250108,151900,678064770,8410,8410,8410,8410,500
|
|
20250108,151800,673859770,8410,8390,8410,8390,850
|
|
20250108,151700,666720880,8380,8390,8400,8380,257
|
|
20250108,151600,664565080,8390,8380,8390,8380,23
|
|
20250108,151500,664372310,8380,8340,8380,8340,3
|
|
20250108,151400,664347210,8390,8400,8400,8390,1633
|
|
20250108,151300,650645620,8400,8400,8400,8400,0
|
|
20250108,151200,650645620,8400,8400,8400,8400,26
|
|
20250108,151100,650427220,8400,8400,8400,8400,6
|
|
20250108,151000,650376820,8400,8400,8400,8400,44
|
|
20250108,150900,650007220,8410,8410,8410,8410,89
|
|
20250108,150800,649258730,8410,8410,8410,8410,118
|
|
20250108,150700,648266350,8410,8410,8410,8410,0
|
|
20250108,150600,648266350,8410,8410,8410,8410,0
|
|
20250108,150500,648266350,8410,8410,8410,8410,46
|
|
20250108,150400,647879490,8390,8400,8400,8390,189
|
|
20250108,150300,646292410,8410,8410,8410,8410,356
|
|
20250108,150200,643298450,8410,8410,8410,8410,0
|
|
20250108,150100,643298450,8410,8410,8410,8400,11
|
|
20250108,150000,643205990,8410,8400,8410,8400,2660
|
|
20250108,145900,620854980,8400,8380,8400,8380,1501
|
|
20250108,145800,608267710,8370,8380,8380,8370,78
|
|
20250108,145700,607614350,8370,8360,8370,8350,401
|
|
20250108,145600,604262940,8360,8360,8360,8360,2
|
|
20250108,145500,604246220,8370,8360,8370,8360,5
|
|
20250108,145400,604204380,8370,8360,8370,8360,152
|
|
20250108,145300,602933650,8370,8370,8370,8370,3
|
|
20250108,145200,602908540,8370,8370,8370,8370,0
|
|
20250108,145100,602908540,8370,8370,8370,8370,2
|
|
20250108,145000,602891800,8370,8370,8370,8370,0
|
|
20250108,144900,602891800,8370,8370,8370,8370,0
|
|
20250108,144800,602891800,8370,8370,8370,8370,128
|
|
20250108,144700,601820440,8380,8380,8380,8380,0
|
|
20250108,144600,601820440,8380,8380,8380,8380,0
|
|
20250108,144500,601820440,8380,8380,8380,8380,0
|
|
20250108,144400,601820440,8380,8380,8380,8380,0
|
|
20250108,144300,601820440,8380,8380,8380,8380,0
|
|
20250108,144200,601820440,8380,8380,8380,8380,2
|
|
20250108,144100,601803680,8370,8370,8370,8370,0
|
|
20250108,144000,601803680,8370,8380,8380,8370,139
|
|
20250108,143900,600639010,8380,8380,8380,8380,0
|
|
20250108,143800,600639010,8380,8370,8380,8370,75
|
|
20250108,143700,600010860,8380,8390,8390,8380,946
|
|
20250108,143600,592082880,8390,8380,8390,8380,3193
|
|
20250108,143500,565315080,8380,8380,8380,8380,0
|
|
20250108,143400,565315080,8380,8380,8380,8380,291
|
|
20250108,143300,562876500,8380,8380,8390,8380,709
|
|
20250108,143200,556933080,8380,8380,8380,8380,0
|
|
20250108,143100,556933080,8380,8380,8380,8380,1255
|
|
20250108,143000,546416180,8380,8350,8380,8350,2210
|
|
20250108,142900,527924910,8340,8340,8340,8340,502
|
|
20250108,142800,523738230,8340,8340,8340,8340,0
|
|
20250108,142700,523738230,8340,8340,8340,8340,10
|
|
20250108,142600,523654830,8340,8340,8340,8340,22
|
|
20250108,142500,523471350,8340,8340,8340,8340,0
|
|
20250108,142400,523471350,8340,8330,8340,8330,1036
|
|
20250108,142300,514834270,8320,8340,8340,8320,70
|
|
20250108,142200,514251850,8330,8330,8340,8330,946
|
|
20250108,142100,506368440,8330,8330,8340,8320,1233
|
|
20250108,142000,496095550,8330,8330,8330,8330,299
|
|
20250108,141900,493604880,8320,8330,8340,8320,407
|
|
20250108,141800,490214610,8330,8320,8330,8320,329
|
|
20250108,141700,487475060,8330,8300,8340,8300,3218
|
|
20250108,141600,460713680,8280,8280,8280,8280,0
|
|
20250108,141500,460713680,8280,8280,8280,8280,0
|
|
20250108,141400,460713680,8280,8280,8280,8280,200
|
|
20250108,141300,459057680,8280,8280,8280,8280,0
|
|
20250108,141200,459057680,8280,8280,8280,8280,0
|
|
20250108,141100,459057680,8280,8280,8280,8280,0
|
|
20250108,141000,459057680,8280,8280,8280,8280,100
|
|
20250108,140900,458229680,8280,8280,8280,8280,89
|
|
20250108,140800,457492760,8280,8280,8280,8280,0
|
|
20250108,140700,457492760,8280,8280,8280,8280,1
|
|
20250108,140600,457484480,8280,8280,8280,8280,0
|
|
20250108,140500,457484480,8280,8280,8280,8280,18
|
|
20250108,140400,457335440,8280,8280,8280,8280,50
|
|
20250108,140300,456921440,8280,8300,8300,8280,580
|
|
20250108,140200,452113690,8300,8300,8300,8300,20
|
|
20250108,140100,451947690,8300,8300,8300,8300,0
|
|
20250108,140000,451947690,8300,8300,8300,8300,121
|
|
20250108,135900,450943390,8300,8300,8300,8300,80
|
|
20250108,135800,450279390,8300,8300,8300,8300,100
|
|
20250108,135700,449449390,8300,8300,8300,8300,0
|
|
20250108,135600,449449390,8300,8300,8300,8300,0
|
|
20250108,135500,449449390,8300,8300,8300,8300,20
|
|
20250108,135400,449283390,8300,8300,8300,8300,0
|
|
20250108,135300,449283390,8300,8300,8300,8300,0
|
|
20250108,135200,449283390,8300,8300,8300,8300,100
|
|
20250108,135100,448453390,8300,8290,8300,8290,393
|
|
20250108,135000,445193490,8300,8300,8300,8300,300
|
|
20250108,134900,442703490,8300,8300,8300,8300,0
|
|
20250108,134800,442703490,8300,8300,8300,8300,0
|
|
20250108,134700,442703490,8300,8300,8300,8300,0
|
|
20250108,134600,442703490,8300,8300,8300,8300,5
|
|
20250108,134500,442661990,8300,8280,8300,8280,1237
|
|
20250108,134400,432404500,8280,8280,8290,8280,256
|
|
20250108,134300,430282720,8280,8270,8280,8270,1002
|
|
20250108,134200,421986170,8280,8260,8280,8260,1709
|
|
20250108,134100,407856200,8250,8240,8250,8240,993
|
|
20250108,134000,399663970,8250,8250,8250,8250,0
|
|
20250108,133900,399663970,8250,8250,8250,8250,0
|
|
20250108,133800,399663970,8250,8250,8250,8230,3
|
|
20250108,133700,399639240,8250,8230,8250,8230,189
|
|
20250108,133600,398080410,8230,8230,8230,8220,160
|
|
20250108,133500,396765190,8250,8230,8250,8230,14
|
|
20250108,133400,396649940,8230,8230,8230,8230,11
|
|
20250108,133300,396559410,8230,8250,8250,8200,2663
|
|
20250108,133200,374653630,8200,8270,8270,8200,4057
|
|
20250108,133100,341235140,8270,8270,8270,8270,0
|
|
20250108,133000,341235140,8270,8270,8270,8270,0
|
|
20250108,132900,341235140,8270,8270,8270,8270,0
|
|
20250108,132800,341235140,8270,8270,8270,8270,0
|
|
20250108,132700,341235140,8270,8270,8270,8270,10
|
|
20250108,132600,341152440,8270,8270,8270,8270,300
|
|
20250108,132500,338671440,8280,8280,8280,8280,0
|
|
20250108,132400,338671440,8280,8280,8280,8280,204
|
|
20250108,132300,336982320,8290,8290,8290,8290,0
|
|
20250108,132200,336982320,8290,8290,8290,8290,0
|
|
20250108,132100,336982320,8290,8290,8290,8290,0
|
|
20250108,132000,336982320,8290,8290,8290,8290,10
|
|
20250108,131900,336899420,8290,8290,8290,8290,0
|
|
20250108,131800,336899420,8290,8290,8290,8290,0
|
|
20250108,131700,336899420,8290,8290,8290,8290,0
|
|
20250108,131600,336899420,8290,8290,8290,8290,0
|
|
20250108,131500,336899420,8290,8290,8290,8290,0
|
|
20250108,131400,336899420,8290,8290,8290,8290,0
|
|
20250108,131300,336899420,8290,8290,8290,8290,120
|
|
20250108,131200,335904620,8290,8290,8290,8290,0
|
|
20250108,131100,335904620,8290,8290,8290,8290,0
|
|
20250108,131000,335904620,8290,8290,8290,8290,0
|
|
20250108,130900,335904620,8290,8290,8290,8290,232
|
|
20250108,130800,333981340,8290,8290,8290,8290,250
|
|
20250108,130700,331908840,8280,8280,8280,8280,0
|
|
20250108,130600,331908840,8280,8280,8280,8280,100
|
|
20250108,130500,331080840,8290,8290,8290,8280,29
|
|
20250108,130400,330840620,8290,8290,8290,8290,1
|
|
20250108,130300,330832330,8290,8290,8290,8290,150
|
|
20250108,130200,329588830,8290,8290,8290,8290,0
|
|
20250108,130100,329588830,8290,8290,8290,8290,0
|
|
20250108,130000,329588830,8290,8290,8290,8290,0
|
|
20250108,125900,329588830,8290,8290,8290,8290,0
|
|
20250108,125800,329588830,8290,8290,8290,8290,0
|
|
20250108,125700,329588830,8290,8290,8290,8290,1
|
|
20250108,125600,329580540,8270,8270,8270,8270,5
|
|
20250108,125500,329539190,8270,8280,8280,8270,1554
|
|
20250108,125400,316677600,8290,8290,8290,8290,0
|
|
20250108,125300,316677600,8290,8290,8290,8290,0
|
|
20250108,125200,316677600,8290,8290,8290,8290,436
|
|
20250108,125100,313063160,8290,8290,8290,8290,0
|
|
20250108,125000,313063160,8290,8290,8290,8290,0
|
|
20250108,124900,313063160,8290,8290,8290,8290,64
|
|
20250108,124800,312532600,8300,8300,8300,8300,0
|
|
20250108,124700,312532600,8300,8300,8300,8300,0
|
|
20250108,124600,312532600,8300,8300,8300,8300,10
|
|
20250108,124500,312449600,8300,8300,8300,8300,62
|
|
20250108,124400,311935000,8290,8290,8290,8290,450
|
|
20250108,124300,308204500,8290,8290,8290,8290,50
|
|
20250108,124200,307790000,8300,8300,8300,8300,0
|
|
20250108,124100,307790000,8300,8300,8300,8300,0
|
|
20250108,124000,307790000,8300,8300,8300,8300,1
|
|
20250108,123900,307781700,8290,8290,8290,8290,0
|
|
20250108,123800,307781700,8290,8290,8290,8290,0
|
|
20250108,123700,307781700,8290,8290,8290,8290,0
|
|
20250108,123600,307781700,8290,8290,8290,8290,500
|
|
20250108,123500,303636700,8290,8290,8290,8290,0
|
|
20250108,123400,303636700,8290,8290,8290,8290,1002
|
|
20250108,123300,295330120,8290,8290,8290,8290,0
|
|
20250108,123200,295330120,8290,8290,8290,8290,0
|
|
20250108,123100,295330120,8290,8290,8290,8290,0
|
|
20250108,123000,295330120,8290,8290,8290,8290,0
|
|
20250108,122900,295330120,8290,8290,8320,8290,2259
|
|
20250108,122800,276602980,8310,8300,8310,8300,350
|
|
20250108,122700,273694490,8300,8300,8300,8300,0
|
|
20250108,122600,273694490,8300,8300,8300,8300,0
|
|
20250108,122500,273694490,8300,8300,8300,8300,91
|
|
20250108,122400,272939190,8300,8300,8300,8300,0
|
|
20250108,122300,272939190,8300,8300,8300,8300,6
|
|
20250108,122200,272889390,8310,8310,8310,8310,0
|
|
20250108,122100,272889390,8310,8310,8310,8310,0
|
|
20250108,122000,272889390,8310,8310,8310,8310,0
|
|
20250108,121900,272889390,8310,8300,8310,8300,461
|
|
20250108,121800,269059380,8300,8300,8300,8300,0
|
|
20250108,121700,269059380,8300,8300,8300,8300,0
|
|
20250108,121600,269059380,8300,8300,8300,8300,0
|
|
20250108,121500,269059380,8300,8300,8300,8300,0
|
|
20250108,121400,269059380,8300,8300,8300,8300,85
|
|
20250108,121300,268353880,8300,8300,8300,8300,0
|
|
20250108,121200,268353880,8300,8300,8300,8300,0
|
|
20250108,121100,268353880,8300,8300,8300,8300,0
|
|
20250108,121000,268353880,8300,8300,8300,8300,0
|
|
20250108,120900,268353880,8300,8300,8300,8300,0
|
|
20250108,120800,268353880,8300,8300,8300,8300,2
|
|
20250108,120700,268337280,8310,8310,8310,8310,12
|
|
20250108,120600,268237560,8320,8320,8320,8320,0
|
|
20250108,120500,268237560,8320,8320,8320,8320,0
|
|
20250108,120400,268237560,8320,8320,8320,8320,1
|
|
20250108,120300,268229240,8300,8300,8300,8300,50
|
|
20250108,120200,267814240,8320,8320,8320,8320,1
|
|
20250108,120100,267805920,8290,8290,8290,8290,0
|
|
20250108,120000,267805920,8290,8290,8290,8290,0
|
|
20250108,115900,267805920,8290,8290,8290,8290,0
|
|
20250108,115800,267805920,8290,8290,8290,8290,0
|
|
20250108,115700,267805920,8290,8290,8290,8290,0
|
|
20250108,115600,267805920,8290,8290,8290,8290,1
|
|
20250108,115500,267797630,8290,8300,8300,8290,600
|
|
20250108,115400,262823570,8300,8300,8300,8300,57
|
|
20250108,115300,262350470,8300,8300,8300,8300,0
|
|
20250108,115200,262350470,8300,8300,8300,8300,300
|
|
20250108,115100,259860470,8310,8310,8310,8310,48
|
|
20250108,115000,259461590,8300,8300,8300,8300,0
|
|
20250108,114900,259461590,8300,8300,8300,8300,0
|
|
20250108,114800,259461590,8300,8300,8300,8300,0
|
|
20250108,114700,259461590,8300,8300,8300,8300,0
|
|
20250108,114600,259461590,8300,8300,8300,8300,546
|
|
20250108,114500,254929790,8300,8300,8300,8300,120
|
|
20250108,114400,253933790,8300,8300,8300,8300,5
|
|
20250108,114300,253892290,8310,8310,8310,8310,0
|
|
20250108,114200,253892290,8310,8310,8310,8310,0
|
|
20250108,114100,253892290,8310,8300,8310,8300,134
|
|
20250108,114000,252779090,8320,8300,8320,8300,1443
|
|
20250108,113900,240802170,8300,8310,8310,8300,16
|
|
20250108,113800,240669270,8300,8300,8300,8300,600
|
|
20250108,113700,235689270,8300,8300,8300,8300,0
|
|
20250108,113600,235689270,8300,8300,8300,8300,0
|
|
20250108,113500,235689270,8300,8300,8300,8300,0
|
|
20250108,113400,235689270,8300,8300,8300,8300,0
|
|
20250108,113300,235689270,8300,8300,8300,8300,24
|
|
20250108,113200,235490070,8330,8330,8330,8330,0
|
|
20250108,113100,235490070,8330,8330,8330,8330,0
|
|
20250108,113000,235490070,8330,8310,8330,8300,403
|
|
20250108,112900,232143870,8340,8340,8340,8340,0
|
|
20250108,112800,232143870,8340,8340,8340,8340,0
|
|
20250108,112700,232143870,8340,8340,8340,8340,0
|
|
20250108,112600,232143870,8340,8330,8340,8330,240
|
|
20250108,112500,230142290,8340,8340,8340,8340,0
|
|
20250108,112400,230142290,8340,8340,8340,8340,0
|
|
20250108,112300,230142290,8340,8340,8340,8340,0
|
|
20250108,112200,230142290,8340,8330,8340,8300,881
|
|
20250108,112100,222827740,8340,8330,8340,8330,211
|
|
20250108,112000,221070100,8330,8320,8330,8320,163
|
|
20250108,111900,219712780,8320,8320,8320,8320,0
|
|
20250108,111800,219712780,8320,8320,8320,8320,0
|
|
20250108,111700,219712780,8320,8320,8320,8320,1
|
|
20250108,111600,219704460,8320,8320,8320,8320,1
|
|
20250108,111500,219696140,8310,8310,8310,8310,0
|
|
20250108,111400,219696140,8310,8310,8310,8310,100
|
|
20250108,111300,218865140,8310,8310,8310,8310,0
|
|
20250108,111200,218865140,8310,8310,8310,8310,0
|
|
20250108,111100,218865140,8310,8310,8310,8310,112
|
|
20250108,111000,217934420,8310,8310,8310,8310,0
|
|
20250108,110900,217934420,8310,8310,8310,8310,0
|
|
20250108,110800,217934420,8310,8310,8310,8310,0
|
|
20250108,110700,217934420,8310,8310,8310,8310,0
|
|
20250108,110600,217934420,8310,8310,8310,8310,0
|
|
20250108,110500,217934420,8310,8310,8310,8310,0
|
|
20250108,110400,217934420,8310,8310,8310,8310,0
|
|
20250108,110300,217934420,8310,8310,8310,8310,0
|
|
20250108,110200,217934420,8310,8310,8310,8310,0
|
|
20250108,110100,217934420,8310,8310,8310,8310,520
|
|
20250108,110000,213613220,8310,8310,8310,8310,0
|
|
20250108,105900,213613220,8310,8310,8310,8310,1
|
|
20250108,105800,213604910,8320,8320,8320,8320,0
|
|
20250108,105700,213604910,8320,8320,8320,8320,0
|
|
20250108,105600,213604910,8320,8320,8320,8320,0
|
|
20250108,105500,213604910,8320,8320,8320,8320,0
|
|
20250108,105400,213604910,8320,8320,8320,8320,0
|
|
20250108,105300,213604910,8320,8320,8320,8320,0
|
|
20250108,105200,213604910,8320,8310,8320,8310,388
|
|
20250108,105100,210379920,8300,8300,8300,8300,0
|
|
20250108,105000,210379920,8300,8290,8300,8290,77
|
|
20250108,104900,209741120,8310,8310,8310,8310,0
|
|
20250108,104800,209741120,8310,8310,8310,8310,0
|
|
20250108,104700,209741120,8310,8310,8310,8310,0
|
|
20250108,104600,209741120,8310,8310,8310,8310,0
|
|
20250108,104500,209741120,8310,8310,8310,8310,1
|
|
20250108,104400,209732810,8320,8320,8320,8320,0
|
|
20250108,104300,209732810,8320,8320,8320,8320,0
|
|
20250108,104200,209732810,8320,8320,8320,8320,0
|
|
20250108,104100,209732810,8320,8320,8320,8320,2
|
|
20250108,104000,209716170,8310,8310,8320,8310,3
|
|
20250108,103900,209691230,8290,8300,8320,8290,1099
|
|
20250108,103800,200575720,8300,8300,8300,8300,100
|
|
20250108,103700,199745720,8300,8300,8300,8300,275
|
|
20250108,103600,197463220,8300,8300,8300,8300,145
|
|
20250108,103500,196259720,8310,8310,8310,8310,15
|
|
20250108,103400,196135070,8310,8310,8310,8310,64
|
|
20250108,103300,195603230,8300,8300,8300,8300,5
|
|
20250108,103200,195561730,8310,8300,8310,8300,36
|
|
20250108,103100,195262920,8310,8310,8310,8310,1001
|
|
20250108,103000,186944610,8310,8310,8310,8310,1
|
|
20250108,102900,186936300,8310,8310,8310,8310,0
|
|
20250108,102800,186936300,8310,8310,8310,8310,0
|
|
20250108,102700,186936300,8310,8310,8310,8310,0
|
|
20250108,102600,186936300,8310,8310,8310,8310,5
|
|
20250108,102500,186894750,8310,8310,8310,8310,155
|
|
20250108,102400,185606700,8330,8330,8330,8330,0
|
|
20250108,102300,185606700,8330,8310,8330,8310,1149
|
|
20250108,102200,176058490,8330,8330,8330,8330,89
|
|
20250108,102100,175317120,8310,8320,8320,8310,79
|
|
20250108,102000,174660260,8310,8310,8310,8310,0
|
|
20250108,101900,174660260,8310,8310,8310,8310,0
|
|
20250108,101800,174660260,8310,8310,8330,8310,22
|
|
20250108,101700,174477330,8330,8330,8330,8330,1
|
|
20250108,101600,174469000,8300,8310,8310,8290,2091
|
|
20250108,101500,157112970,8310,8310,8330,8310,3
|
|
20250108,101400,157088020,8330,8330,8330,8290,128
|
|
20250108,101300,156024880,8320,8320,8320,8320,0
|
|
20250108,101200,156024880,8320,8320,8320,8320,0
|
|
20250108,101100,156024880,8320,8330,8330,8320,258
|
|
20250108,101000,153876010,8330,8330,8330,8330,59
|
|
20250108,100900,153384540,8340,8310,8340,8310,4
|
|
20250108,100800,153351240,8330,8310,8330,8310,3
|
|
20250108,100700,153326290,8340,8340,8340,8340,0
|
|
20250108,100600,153326290,8340,8340,8340,8340,0
|
|
20250108,100500,153326290,8340,8340,8340,8340,0
|
|
20250108,100400,153326290,8340,8310,8350,8310,101
|
|
20250108,100300,152484450,8290,8290,8290,8290,0
|
|
20250108,100200,152484450,8290,8290,8290,8290,0
|
|
20250108,100100,152484450,8290,8290,8290,8290,0
|
|
20250108,100000,152484450,8290,8290,8290,8290,10
|
|
20250108,095900,152401550,8290,8310,8310,8290,170
|
|
20250108,095800,150990540,8310,8310,8310,8310,122
|
|
20250108,095700,149976720,8300,8300,8300,8300,14
|
|
20250108,095600,149860520,8300,8310,8310,8300,359
|
|
20250108,095500,146880380,8310,8310,8310,8310,0
|
|
20250108,095400,146880380,8310,8320,8320,8310,551
|
|
20250108,095300,142297620,8350,8350,8350,8350,0
|
|
20250108,095200,142297620,8350,8350,8350,8350,0
|
|
20250108,095100,142297620,8350,8350,8350,8350,0
|
|
20250108,095000,142297620,8350,8350,8350,8350,0
|
|
20250108,094900,142297620,8350,8350,8350,8350,1
|
|
20250108,094800,142289270,8350,8320,8350,8320,501
|
|
20250108,094700,138106000,8350,8350,8350,8350,1
|
|
20250108,094600,138097650,8340,8340,8340,8340,9
|
|
20250108,094500,138022590,8340,8320,8340,8320,51
|
|
20250108,094400,137598250,8330,8330,8330,8330,0
|
|
20250108,094300,137598250,8330,8330,8330,8330,102
|
|
20250108,094200,136748590,8340,8330,8340,8330,2
|
|
20250108,094100,136731920,8350,8350,8350,8340,52
|
|
20250108,094000,136297730,8330,8350,8350,8330,673
|
|
20250108,093900,130678710,8350,8340,8350,8340,1089
|
|
20250108,093800,121586440,8340,8340,8340,8340,0
|
|
20250108,093700,121586440,8340,8340,8340,8340,8
|
|
20250108,093600,121519720,8350,8350,8350,8350,1
|
|
20250108,093500,121511370,8340,8340,8340,8340,67
|
|
20250108,093400,120952590,8340,8340,8340,8340,10
|
|
20250108,093300,120869190,8330,8320,8330,8310,78
|
|
20250108,093200,120220260,8320,8320,8320,8320,0
|
|
20250108,093100,120220260,8320,8320,8320,8320,68
|
|
20250108,093000,119654500,8320,8320,8320,8320,18
|
|
20250108,092900,119504740,8330,8330,8330,8330,132
|
|
20250108,092800,118405180,8350,8350,8350,8350,0
|
|
20250108,092700,118405180,8350,8340,8350,8340,60
|
|
20250108,092600,117904720,8350,8350,8350,8350,447
|
|
20250108,092500,114172270,8350,8350,8350,8350,0
|
|
20250108,092400,114172270,8350,8350,8350,8350,101
|
|
20250108,092300,113328920,8350,8360,8360,8340,20
|
|
20250108,092200,113162090,8350,8330,8350,8330,342
|
|
20250108,092100,110306420,8330,8330,8330,8330,62
|
|
20250108,092000,109789960,8320,8320,8330,8320,631
|
|
20250108,091900,104540030,8320,8320,8320,8320,24
|
|
20250108,091800,104340350,8320,8340,8340,8320,1108
|
|
20250108,091700,95105140,8350,8350,8350,8350,72
|
|
20250108,091600,94503940,8350,8350,8350,8350,1800
|
|
20250108,091500,79473940,8350,8360,8360,8350,25
|
|
20250108,091400,79264990,8370,8350,8370,8350,122
|
|
20250108,091300,78244290,8350,8350,8350,8350,100
|
|
20250108,091200,77409290,8370,8370,8380,8360,258
|
|
20250108,091100,75250530,8380,8380,8380,8360,271
|
|
20250108,091000,72983960,8360,8350,8380,8350,1849
|
|
20250108,090900,57505600,8350,8350,8350,8350,91
|
|
20250108,090800,56745750,8330,8330,8330,8330,1
|
|
20250108,090700,56737420,8330,8320,8330,8320,402
|
|
20250108,090600,53389320,8320,8320,8320,8320,23
|
|
20250108,090500,53197960,8310,8340,8340,8310,2558
|
|
20250108,090400,31865140,8360,8320,8360,8320,514
|
|
20250108,090300,27580250,8330,8330,8330,8330,0
|
|
20250108,090200,27580250,8330,8330,8330,8330,100
|
|
20250108,090100,26747250,8330,8280,8330,8280,1572
|
|
20250108,090000,13657490,8290,8320,8320,8290,1644
|