667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,200400,510550990,8310,8310,8310,8310,258
|
|
20250109,200300,510550990,8310,8310,8310,8310,0
|
|
20250109,200200,510550990,8310,8310,8310,8310,0
|
|
20250109,200100,510550990,8310,8310,8310,8310,0
|
|
20250109,200000,510550990,8310,8310,8310,8310,0
|
|
20250109,195900,510550990,8310,8310,8310,8310,0
|
|
20250109,195800,510550990,8310,8310,8310,8310,0
|
|
20250109,195700,510550990,8310,8310,8310,8310,0
|
|
20250109,195600,510550990,8310,8310,8310,8310,0
|
|
20250109,195500,510550990,8310,8310,8310,8310,0
|
|
20250109,195400,510550990,8310,8310,8310,8310,0
|
|
20250109,195300,510550990,8310,8310,8310,8310,0
|
|
20250109,195200,510550990,8310,8310,8310,8310,0
|
|
20250109,195100,510550990,8310,8310,8310,8310,0
|
|
20250109,195000,510550990,8310,8310,8310,8310,0
|
|
20250109,194900,510550990,8310,8310,8310,8310,0
|
|
20250109,194800,510550990,8310,8310,8310,8310,0
|
|
20250109,194700,510550990,8310,8310,8310,8310,0
|
|
20250109,194600,510550990,8310,8310,8310,8310,0
|
|
20250109,194500,510550990,8310,8310,8310,8310,0
|
|
20250109,194400,510550990,8310,8310,8310,8310,0
|
|
20250109,194300,510550990,8310,8310,8310,8310,0
|
|
20250109,194200,510550990,8310,8310,8310,8310,0
|
|
20250109,194100,510550990,8310,8310,8310,8310,0
|
|
20250109,194000,510550990,8310,8310,8310,8310,0
|
|
20250109,193900,510550990,8310,8310,8310,8310,0
|
|
20250109,193800,510550990,8310,8310,8310,8310,0
|
|
20250109,193700,510550990,8310,8310,8310,8310,0
|
|
20250109,193600,510550990,8310,8310,8310,8310,0
|
|
20250109,193500,510550990,8310,8310,8310,8310,0
|
|
20250109,193400,510550990,8310,8310,8310,8310,258
|
|
20250109,193300,510550990,8310,8310,8310,8310,0
|
|
20250109,193200,510550990,8310,8310,8310,8310,0
|
|
20250109,193100,510550990,8310,8310,8310,8310,0
|
|
20250109,193000,510550990,8310,8310,8310,8310,0
|
|
20250109,192900,510550990,8310,8310,8310,8310,0
|
|
20250109,192800,510550990,8310,8310,8310,8310,0
|
|
20250109,192700,510550990,8310,8310,8310,8310,0
|
|
20250109,192600,510550990,8310,8310,8310,8310,0
|
|
20250109,192500,510550990,8310,8310,8310,8310,0
|
|
20250109,192400,510550990,8310,8310,8310,8310,0
|
|
20250109,192300,510550990,8310,8310,8310,8310,0
|
|
20250109,192200,510550990,8310,8310,8310,8310,0
|
|
20250109,192100,510550990,8310,8310,8310,8310,0
|
|
20250109,192000,510550990,8310,8310,8310,8310,0
|
|
20250109,191900,510550990,8310,8310,8310,8310,0
|
|
20250109,191800,510550990,8310,8310,8310,8310,0
|
|
20250109,191700,510550990,8310,8310,8310,8310,0
|
|
20250109,191600,510550990,8310,8310,8310,8310,0
|
|
20250109,191500,510550990,8310,8310,8310,8310,0
|
|
20250109,191400,510550990,8310,8310,8310,8310,0
|
|
20250109,191300,510550990,8310,8310,8310,8310,0
|
|
20250109,191200,510550990,8310,8310,8310,8310,0
|
|
20250109,191100,510550990,8310,8310,8310,8310,0
|
|
20250109,191000,510550990,8310,8310,8310,8310,0
|
|
20250109,190900,510550990,8310,8310,8310,8310,0
|
|
20250109,190800,510550990,8310,8310,8310,8310,0
|
|
20250109,190700,510550990,8310,8310,8310,8310,0
|
|
20250109,190600,510550990,8310,8310,8310,8310,0
|
|
20250109,190500,510550990,8310,8310,8310,8310,0
|
|
20250109,190400,510550990,8310,8310,8310,8310,258
|
|
20250109,190300,510550990,8310,8310,8310,8310,0
|
|
20250109,190200,510550990,8310,8310,8310,8310,0
|
|
20250109,190100,510550990,8310,8310,8310,8310,0
|
|
20250109,190000,510550990,8310,8310,8310,8310,0
|
|
20250109,185900,510550990,8310,8310,8310,8310,0
|
|
20250109,185800,510550990,8310,8310,8310,8310,0
|
|
20250109,185700,510550990,8310,8310,8310,8310,0
|
|
20250109,185600,510550990,8310,8310,8310,8310,0
|
|
20250109,185500,510550990,8310,8310,8310,8310,0
|
|
20250109,185400,510550990,8310,8310,8310,8310,0
|
|
20250109,185300,510550990,8310,8310,8310,8310,0
|
|
20250109,185200,510550990,8310,8310,8310,8310,0
|
|
20250109,185100,510550990,8310,8310,8310,8310,0
|
|
20250109,185000,510550990,8310,8310,8310,8310,0
|
|
20250109,184900,510550990,8310,8310,8310,8310,0
|
|
20250109,184800,510550990,8310,8310,8310,8310,0
|
|
20250109,184700,510550990,8310,8310,8310,8310,0
|
|
20250109,184600,510550990,8310,8310,8310,8310,0
|
|
20250109,184500,510550990,8310,8310,8310,8310,0
|
|
20250109,184400,510550990,8310,8310,8310,8310,0
|
|
20250109,184300,510550990,8310,8310,8310,8310,0
|
|
20250109,184200,510550990,8310,8310,8310,8310,0
|
|
20250109,184100,510550990,8310,8310,8310,8310,0
|
|
20250109,184000,510550990,8310,8310,8310,8310,0
|
|
20250109,183900,510550990,8310,8310,8310,8310,0
|
|
20250109,183800,510550990,8310,8310,8310,8310,0
|
|
20250109,183700,510550990,8310,8310,8310,8310,0
|
|
20250109,183600,510550990,8310,8310,8310,8310,0
|
|
20250109,183500,510550990,8310,8310,8310,8310,0
|
|
20250109,183400,510550990,8310,8310,8310,8310,258
|
|
20250109,183300,510550990,8310,8310,8310,8310,0
|
|
20250109,183200,510550990,8310,8310,8310,8310,0
|
|
20250109,183100,510550990,8310,8310,8310,8310,0
|
|
20250109,183000,510550990,8310,8310,8310,8310,0
|
|
20250109,182900,510550990,8310,8310,8310,8310,0
|
|
20250109,182800,510550990,8310,8310,8310,8310,0
|
|
20250109,182700,510550990,8310,8310,8310,8310,0
|
|
20250109,182600,510550990,8310,8310,8310,8310,0
|
|
20250109,182500,510550990,8310,8310,8310,8310,0
|
|
20250109,182400,510550990,8310,8310,8310,8310,0
|
|
20250109,182300,510550990,8310,8310,8310,8310,0
|
|
20250109,182200,510550990,8310,8310,8310,8310,0
|
|
20250109,182100,510550990,8310,8310,8310,8310,0
|
|
20250109,182000,510550990,8310,8310,8310,8310,0
|
|
20250109,181900,510550990,8310,8310,8310,8310,0
|
|
20250109,181800,510550990,8310,8310,8310,8310,0
|
|
20250109,181700,510550990,8310,8310,8310,8310,0
|
|
20250109,181600,510550990,8310,8310,8310,8310,0
|
|
20250109,181500,510550990,8310,8310,8310,8310,0
|
|
20250109,181400,510550990,8310,8310,8310,8310,0
|
|
20250109,181300,510550990,8310,8310,8310,8310,0
|
|
20250109,181200,510550990,8310,8310,8310,8310,0
|
|
20250109,181100,510550990,8310,8310,8310,8310,0
|
|
20250109,181000,510550990,8310,8310,8310,8310,0
|
|
20250109,180900,510550990,8310,8310,8310,8310,0
|
|
20250109,180800,510550990,8310,8310,8310,8310,0
|
|
20250109,180700,510550990,8310,8310,8310,8310,0
|
|
20250109,180600,510550990,8310,8310,8310,8310,0
|
|
20250109,180500,510550990,8310,8310,8310,8310,0
|
|
20250109,180400,510550990,8310,8310,8310,8310,258
|
|
20250109,180300,510550990,8310,8310,8310,8310,0
|
|
20250109,180200,510550990,8310,8310,8310,8310,0
|
|
20250109,180100,510550990,8310,8310,8310,8310,0
|
|
20250109,180000,510550990,8310,8310,8310,8310,0
|
|
20250109,175900,510550990,8310,8310,8310,8310,0
|
|
20250109,175800,510550990,8310,8310,8310,8310,0
|
|
20250109,175700,510550990,8310,8310,8310,8310,0
|
|
20250109,175600,510550990,8310,8310,8310,8310,0
|
|
20250109,175500,510550990,8310,8310,8310,8310,0
|
|
20250109,175400,510550990,8310,8310,8310,8310,0
|
|
20250109,175300,510550990,8310,8310,8310,8310,0
|
|
20250109,175200,510550990,8310,8310,8310,8310,0
|
|
20250109,175100,510550990,8310,8310,8310,8310,0
|
|
20250109,175000,510550990,8310,8310,8310,8310,0
|
|
20250109,174900,510550990,8310,8310,8310,8310,0
|
|
20250109,174800,510550990,8310,8310,8310,8310,0
|
|
20250109,174700,510550990,8310,8310,8310,8310,0
|
|
20250109,174600,510550990,8310,8310,8310,8310,0
|
|
20250109,174500,510550990,8310,8310,8310,8310,0
|
|
20250109,174400,510550990,8310,8310,8310,8310,0
|
|
20250109,174300,510550990,8310,8310,8310,8310,0
|
|
20250109,174200,510550990,8310,8310,8310,8310,0
|
|
20250109,174100,510550990,8310,8310,8310,8310,0
|
|
20250109,174000,510550990,8310,8310,8310,8310,0
|
|
20250109,173900,510550990,8310,8310,8310,8310,0
|
|
20250109,173800,510550990,8310,8310,8310,8310,0
|
|
20250109,173700,510550990,8310,8310,8310,8310,0
|
|
20250109,173600,510550990,8310,8310,8310,8310,0
|
|
20250109,173500,510550990,8310,8310,8310,8310,0
|
|
20250109,173400,510550990,8310,8310,8310,8310,258
|
|
20250109,173300,510550990,8310,8310,8310,8310,0
|
|
20250109,173200,510550990,8310,8310,8310,8310,0
|
|
20250109,173100,510550990,8310,8310,8310,8310,0
|
|
20250109,173000,510550990,8310,8310,8310,8310,0
|
|
20250109,172900,510550990,8310,8310,8310,8310,0
|
|
20250109,172800,510550990,8310,8310,8310,8310,0
|
|
20250109,172700,510550990,8310,8310,8310,8310,0
|
|
20250109,172600,510550990,8310,8310,8310,8310,0
|
|
20250109,172500,510550990,8310,8310,8310,8310,0
|
|
20250109,172400,510550990,8310,8310,8310,8310,0
|
|
20250109,172300,510550990,8310,8310,8310,8310,0
|
|
20250109,172200,510550990,8310,8310,8310,8310,0
|
|
20250109,172100,510550990,8310,8310,8310,8310,0
|
|
20250109,172000,510550990,8310,8310,8310,8310,0
|
|
20250109,171900,510550990,8310,8310,8310,8310,0
|
|
20250109,171800,510550990,8310,8310,8310,8310,0
|
|
20250109,171700,510550990,8310,8310,8310,8310,0
|
|
20250109,171600,510550990,8310,8310,8310,8310,0
|
|
20250109,171500,510550990,8310,8310,8310,8310,0
|
|
20250109,171400,510550990,8310,8310,8310,8310,0
|
|
20250109,171300,510550990,8310,8310,8310,8310,0
|
|
20250109,171200,510550990,8310,8310,8310,8310,0
|
|
20250109,171100,510550990,8310,8310,8310,8310,0
|
|
20250109,171000,510550990,8310,8310,8310,8310,0
|
|
20250109,170900,510550990,8310,8310,8310,8310,0
|
|
20250109,170800,510550990,8310,8310,8310,8310,0
|
|
20250109,170700,510550990,8310,8310,8310,8310,0
|
|
20250109,170600,510550990,8310,8310,8310,8310,0
|
|
20250109,170500,510550990,8310,8310,8310,8310,0
|
|
20250109,170400,510550990,8310,8310,8310,8310,258
|
|
20250109,170300,510550990,8310,8310,8310,8310,0
|
|
20250109,170200,510550990,8310,8310,8310,8310,0
|
|
20250109,170100,510550990,8310,8310,8310,8310,0
|
|
20250109,170000,510550990,8310,8310,8310,8310,0
|
|
20250109,165900,510550990,8310,8310,8310,8310,0
|
|
20250109,165800,510550990,8310,8310,8310,8310,0
|
|
20250109,165700,510550990,8310,8310,8310,8310,0
|
|
20250109,165600,510550990,8310,8310,8310,8310,0
|
|
20250109,165500,510550990,8310,8310,8310,8310,0
|
|
20250109,165400,510550990,8310,8310,8310,8310,0
|
|
20250109,165300,510550990,8310,8310,8310,8310,0
|
|
20250109,165200,510550990,8310,8310,8310,8310,0
|
|
20250109,165100,510550990,8310,8310,8310,8310,0
|
|
20250109,165000,510550990,8310,8310,8310,8310,0
|
|
20250109,164900,510550990,8310,8310,8310,8310,0
|
|
20250109,164800,510550990,8310,8310,8310,8310,0
|
|
20250109,164700,510550990,8310,8310,8310,8310,0
|
|
20250109,164600,510550990,8310,8310,8310,8310,0
|
|
20250109,164500,510550990,8310,8310,8310,8310,0
|
|
20250109,164400,510550990,8310,8310,8310,8310,0
|
|
20250109,164300,510550990,8310,8310,8310,8310,0
|
|
20250109,164200,510550990,8310,8310,8310,8310,0
|
|
20250109,164100,510550990,8310,8310,8310,8310,0
|
|
20250109,164000,510550990,8310,8310,8310,8310,0
|
|
20250109,163900,510550990,8310,8310,8310,8310,0
|
|
20250109,163800,510550990,8310,8310,8310,8310,0
|
|
20250109,163700,510550990,8310,8310,8310,8310,0
|
|
20250109,163600,510550990,8310,8310,8310,8310,0
|
|
20250109,163500,510550990,8310,8310,8310,8310,0
|
|
20250109,163400,510550990,8310,8310,8310,8310,258
|
|
20250109,163300,510550990,8310,8310,8310,8310,0
|
|
20250109,163200,510550990,8310,8310,8310,8310,0
|
|
20250109,163100,510550990,8310,8310,8310,8310,0
|
|
20250109,163000,510550990,8310,8310,8310,8310,0
|
|
20250109,162900,510550990,8310,8310,8310,8310,0
|
|
20250109,162800,510550990,8310,8310,8310,8310,0
|
|
20250109,162700,510550990,8310,8310,8310,8310,0
|
|
20250109,162600,510550990,8310,8310,8310,8310,0
|
|
20250109,162500,510550990,8310,8310,8310,8310,0
|
|
20250109,162400,510550990,8310,8310,8310,8310,0
|
|
20250109,162300,510550990,8310,8310,8310,8310,0
|
|
20250109,162200,510550990,8310,8310,8310,8310,0
|
|
20250109,162100,510550990,8310,8310,8310,8310,0
|
|
20250109,162000,510550990,8310,8310,8310,8310,0
|
|
20250109,161900,510550990,8310,8310,8310,8310,0
|
|
20250109,161800,510550990,8310,8310,8310,8310,0
|
|
20250109,161700,510550990,8310,8310,8310,8310,0
|
|
20250109,161600,510550990,8310,8310,8310,8310,0
|
|
20250109,161500,510550990,8310,8310,8310,8310,0
|
|
20250109,161400,510550990,8310,8310,8310,8310,0
|
|
20250109,161300,510550990,8310,8310,8310,8310,0
|
|
20250109,161200,510550990,8310,8310,8310,8310,0
|
|
20250109,161100,510550990,8310,8310,8310,8310,0
|
|
20250109,161000,510550990,8310,8310,8310,8310,0
|
|
20250109,160900,510550990,8310,8310,8310,8310,0
|
|
20250109,160800,510550990,8310,8310,8310,8310,0
|
|
20250109,160700,510550990,8310,8310,8310,8310,0
|
|
20250109,160600,510550990,8310,8310,8310,8310,0
|
|
20250109,160500,510550990,8310,8310,8310,8310,0
|
|
20250109,160400,510550990,8310,8310,8310,8310,258
|
|
20250109,160300,510550990,8310,8310,8310,8310,0
|
|
20250109,160200,510550990,8310,8310,8310,8310,0
|
|
20250109,160100,510550990,8310,8310,8310,8310,0
|
|
20250109,160000,510550990,8310,8310,8310,8310,0
|
|
20250109,155900,510550990,8310,8310,8310,8310,0
|
|
20250109,155800,510550990,8310,8310,8310,8310,0
|
|
20250109,155700,510550990,8310,8310,8310,8310,0
|
|
20250109,155600,510550990,8310,8310,8310,8310,0
|
|
20250109,155500,510550990,8310,8310,8310,8310,0
|
|
20250109,155400,510550990,8310,8310,8310,8310,0
|
|
20250109,155300,510550990,8310,8310,8310,8310,0
|
|
20250109,155200,510550990,8310,8310,8310,8310,0
|
|
20250109,155100,510550990,8310,8310,8310,8310,0
|
|
20250109,155000,510550990,8310,8310,8310,8310,0
|
|
20250109,154900,510550990,8310,8310,8310,8310,0
|
|
20250109,154800,510550990,8310,8310,8310,8310,0
|
|
20250109,154700,510550990,8310,8310,8310,8310,0
|
|
20250109,154600,510550990,8310,8310,8310,8310,0
|
|
20250109,154500,510550990,8310,8310,8310,8310,0
|
|
20250109,154400,510550990,8310,8310,8310,8310,0
|
|
20250109,154300,510550990,8310,8310,8310,8310,0
|
|
20250109,154200,510550990,8310,8310,8310,8310,0
|
|
20250109,154100,510550990,8310,8310,8310,8310,0
|
|
20250109,154000,510550990,8310,8310,8310,8310,0
|
|
20250109,153900,510550990,8310,8310,8310,8310,0
|
|
20250109,153800,510550990,8310,8310,8310,8310,0
|
|
20250109,153700,510550990,8310,8310,8310,8310,0
|
|
20250109,153600,510550990,8310,8310,8310,8310,0
|
|
20250109,153500,510550990,8310,8310,8310,8310,0
|
|
20250109,153400,510550990,8310,8310,8310,8310,258
|
|
20250109,153300,510550990,8310,8310,8310,8310,0
|
|
20250109,153200,510550990,8310,8310,8310,8310,0
|
|
20250109,153100,510550990,8310,8310,8310,8310,0
|
|
20250109,153000,510550990,8310,8310,8310,8310,258
|
|
20250109,152900,508407010,8320,8320,8320,8320,0
|
|
20250109,152800,508407010,8320,8320,8320,8320,0
|
|
20250109,152700,508407010,8320,8320,8320,8320,0
|
|
20250109,152600,508407010,8320,8320,8320,8320,0
|
|
20250109,152500,508407010,8320,8320,8320,8320,0
|
|
20250109,152400,508407010,8320,8320,8320,8320,0
|
|
20250109,152300,508407010,8320,8320,8320,8320,0
|
|
20250109,152200,508407010,8320,8320,8320,8320,0
|
|
20250109,152100,508407010,8320,8320,8320,8320,0
|
|
20250109,152000,508407010,8320,8320,8320,8320,0
|
|
20250109,151900,508407010,8320,8310,8320,8310,87
|
|
20250109,151800,507684030,8300,8300,8300,8300,0
|
|
20250109,151700,507684030,8300,8310,8310,8300,2000
|
|
20250109,151600,491083050,8320,8320,8320,8320,0
|
|
20250109,151500,491083050,8320,8320,8320,8320,120
|
|
20250109,151400,490084650,8320,8320,8320,8320,0
|
|
20250109,151300,490084650,8320,8320,8320,8320,0
|
|
20250109,151200,490084650,8320,8320,8320,8320,8
|
|
20250109,151100,490018090,8320,8320,8320,8320,2
|
|
20250109,151000,490001450,8320,8320,8320,8320,5
|
|
20250109,150900,489959850,8320,8320,8320,8320,0
|
|
20250109,150800,489959850,8320,8320,8320,8320,89
|
|
20250109,150700,489219370,8310,8310,8310,8310,0
|
|
20250109,150600,489219370,8310,8310,8310,8310,306
|
|
20250109,150500,486676510,8310,8310,8310,8310,0
|
|
20250109,150400,486676510,8310,8310,8310,8310,179
|
|
20250109,150300,485189020,8310,8310,8310,8310,9
|
|
20250109,150200,485114230,8310,8320,8320,8310,156
|
|
20250109,150100,483817530,8310,8310,8310,8310,46
|
|
20250109,150000,483435270,8310,8300,8310,8300,199
|
|
20250109,145900,481782790,8310,8310,8310,8310,1
|
|
20250109,145800,481774480,8310,8310,8310,8310,0
|
|
20250109,145700,481774480,8310,8300,8310,8300,414
|
|
20250109,145600,478334180,8310,8310,8310,8310,0
|
|
20250109,145500,478334180,8310,8310,8310,8310,0
|
|
20250109,145400,478334180,8310,8310,8310,8310,4
|
|
20250109,145300,478300940,8320,8320,8320,8320,16
|
|
20250109,145200,478167820,8310,8310,8310,8310,0
|
|
20250109,145100,478167820,8310,8310,8310,8310,305
|
|
20250109,145000,475633270,8300,8300,8300,8300,0
|
|
20250109,144900,475633270,8300,8300,8300,8300,0
|
|
20250109,144800,475633270,8300,8300,8300,8300,6
|
|
20250109,144700,475583470,8310,8310,8310,8310,0
|
|
20250109,144600,475583470,8310,8310,8310,8310,354
|
|
20250109,144500,472641730,8300,8300,8300,8300,88
|
|
20250109,144400,471911330,8300,8300,8300,8300,250
|
|
20250109,144300,469836330,8310,8310,8310,8310,0
|
|
20250109,144200,469836330,8310,8310,8310,8310,0
|
|
20250109,144100,469836330,8310,8310,8310,8310,24
|
|
20250109,144000,469636890,8310,8310,8310,8310,0
|
|
20250109,143900,469636890,8310,8310,8310,8310,1
|
|
20250109,143800,469628580,8310,8300,8310,8300,52
|
|
20250109,143700,469196480,8310,8310,8310,8310,0
|
|
20250109,143600,469196480,8310,8310,8310,8310,0
|
|
20250109,143500,469196480,8310,8310,8310,8310,0
|
|
20250109,143400,469196480,8310,8310,8310,8310,0
|
|
20250109,143300,469196480,8310,8290,8310,8290,42
|
|
20250109,143200,468848100,8290,8290,8290,8290,0
|
|
20250109,143100,468848100,8290,8290,8290,8290,0
|
|
20250109,143000,468848100,8290,8290,8290,8290,0
|
|
20250109,142900,468848100,8290,8290,8290,8290,0
|
|
20250109,142800,468848100,8290,8290,8290,8290,0
|
|
20250109,142700,468848100,8290,8290,8290,8290,0
|
|
20250109,142600,468848100,8290,8290,8290,8290,100
|
|
20250109,142500,468019100,8300,8300,8300,8300,0
|
|
20250109,142400,468019100,8300,8300,8300,8300,0
|
|
20250109,142300,468019100,8300,8300,8300,8300,0
|
|
20250109,142200,468019100,8300,8300,8300,8300,684
|
|
20250109,142100,462341900,8290,8290,8290,8290,5
|
|
20250109,142000,462300450,8300,8300,8300,8300,1
|
|
20250109,141900,462292150,8290,8290,8290,8290,0
|
|
20250109,141800,462292150,8290,8290,8290,8290,2
|
|
20250109,141700,462275570,8280,8280,8280,8280,0
|
|
20250109,141600,462275570,8280,8280,8280,8280,0
|
|
20250109,141500,462275570,8280,8280,8280,8280,0
|
|
20250109,141400,462275570,8280,8280,8280,8280,10
|
|
20250109,141300,462192770,8280,8280,8280,8280,0
|
|
20250109,141200,462192770,8280,8300,8300,8280,747
|
|
20250109,141100,456004250,8300,8300,8300,8300,0
|
|
20250109,141000,456004250,8300,8300,8300,8300,152
|
|
20250109,140900,454742650,8310,8310,8310,8310,0
|
|
20250109,140800,454742650,8310,8310,8310,8310,0
|
|
20250109,140700,454742650,8310,8310,8310,8310,21
|
|
20250109,140600,454568140,8320,8320,8320,8320,0
|
|
20250109,140500,454568140,8320,8320,8320,8320,0
|
|
20250109,140400,454568140,8320,8320,8320,8320,0
|
|
20250109,140300,454568140,8320,8320,8320,8320,0
|
|
20250109,140200,454568140,8320,8320,8320,8320,0
|
|
20250109,140100,454568140,8320,8320,8320,8320,0
|
|
20250109,140000,454568140,8320,8320,8320,8320,10
|
|
20250109,135900,454484940,8320,8320,8320,8320,0
|
|
20250109,135800,454484940,8320,8320,8320,8320,4
|
|
20250109,135700,454451660,8320,8320,8320,8320,0
|
|
20250109,135600,454451660,8320,8320,8320,8320,2
|
|
20250109,135500,454435020,8300,8300,8300,8300,0
|
|
20250109,135400,454435020,8300,8300,8300,8300,0
|
|
20250109,135300,454435020,8300,8300,8300,8300,0
|
|
20250109,135200,454435020,8300,8310,8310,8300,107
|
|
20250109,135100,453546910,8300,8310,8310,8300,160
|
|
20250109,135000,452218410,8320,8320,8320,8320,0
|
|
20250109,134900,452218410,8320,8320,8320,8320,7
|
|
20250109,134800,452160170,8320,8320,8320,8320,0
|
|
20250109,134700,452160170,8320,8320,8320,8320,27
|
|
20250109,134600,451935530,8320,8320,8320,8320,17
|
|
20250109,134500,451794090,8320,8320,8320,8320,0
|
|
20250109,134400,451794090,8320,8320,8320,8320,0
|
|
20250109,134300,451794090,8320,8320,8320,8320,0
|
|
20250109,134200,451794090,8320,8320,8320,8320,0
|
|
20250109,134100,451794090,8320,8320,8320,8320,0
|
|
20250109,134000,451794090,8320,8320,8320,8320,250
|
|
20250109,133900,449714090,8320,8320,8320,8320,0
|
|
20250109,133800,449714090,8320,8320,8320,8320,83
|
|
20250109,133700,449023530,8330,8330,8330,8330,0
|
|
20250109,133600,449023530,8330,8330,8330,8330,0
|
|
20250109,133500,449023530,8330,8330,8330,8330,20
|
|
20250109,133400,448856930,8330,8330,8330,8330,0
|
|
20250109,133300,448856930,8330,8330,8330,8330,0
|
|
20250109,133200,448856930,8330,8330,8330,8330,0
|
|
20250109,133100,448856930,8330,8330,8330,8330,0
|
|
20250109,133000,448856930,8330,8330,8330,8330,4
|
|
20250109,132900,448823610,8330,8330,8330,8330,100
|
|
20250109,132800,447990610,8330,8330,8330,8330,100
|
|
20250109,132700,447157610,8330,8330,8330,8330,0
|
|
20250109,132600,447157610,8330,8330,8330,8330,0
|
|
20250109,132500,447157610,8330,8310,8330,8310,621
|
|
20250109,132400,441989840,8310,8310,8310,8310,1
|
|
20250109,132300,441981530,8310,8310,8310,8310,250
|
|
20250109,132200,439904030,8300,8300,8300,8300,0
|
|
20250109,132100,439904030,8300,8300,8300,8300,2
|
|
20250109,132000,439887430,8290,8290,8290,8290,0
|
|
20250109,131900,439887430,8290,8290,8290,8290,0
|
|
20250109,131800,439887430,8290,8290,8290,8290,0
|
|
20250109,131700,439887430,8290,8290,8290,8290,312
|
|
20250109,131600,437300950,8310,8300,8310,8300,30
|
|
20250109,131500,437051930,8290,8290,8290,8290,0
|
|
20250109,131400,437051930,8290,8290,8290,8290,2
|
|
20250109,131300,437035350,8300,8300,8300,8300,133
|
|
20250109,131200,435931450,8300,8300,8300,8300,143
|
|
20250109,131100,434744550,8300,8300,8300,8300,0
|
|
20250109,131000,434744550,8300,8300,8300,8300,0
|
|
20250109,130900,434744550,8300,8300,8300,8300,0
|
|
20250109,130800,434744550,8300,8300,8300,8300,0
|
|
20250109,130700,434744550,8300,8300,8300,8300,0
|
|
20250109,130600,434744550,8300,8300,8300,8300,0
|
|
20250109,130500,434744550,8300,8300,8300,8300,0
|
|
20250109,130400,434744550,8300,8300,8300,8300,0
|
|
20250109,130300,434744550,8300,8300,8300,8300,0
|
|
20250109,130200,434744550,8300,8300,8300,8300,57
|
|
20250109,130100,434271450,8300,8300,8300,8300,270
|
|
20250109,130000,432030450,8290,8290,8290,8290,0
|
|
20250109,125900,432030450,8290,8290,8290,8290,0
|
|
20250109,125800,432030450,8290,8290,8290,8290,0
|
|
20250109,125700,432030450,8290,8290,8290,8290,0
|
|
20250109,125600,432030450,8290,8290,8290,8290,262
|
|
20250109,125500,429858470,8290,8290,8290,8290,0
|
|
20250109,125400,429858470,8290,8290,8290,8290,0
|
|
20250109,125300,429858470,8290,8290,8290,8290,0
|
|
20250109,125200,429858470,8290,8290,8290,8290,0
|
|
20250109,125100,429858470,8290,8290,8290,8290,41
|
|
20250109,125000,429518580,8290,8290,8290,8290,0
|
|
20250109,124900,429518580,8290,8290,8290,8290,0
|
|
20250109,124800,429518580,8290,8290,8290,8290,140
|
|
20250109,124700,428357980,8290,8290,8290,8290,0
|
|
20250109,124600,428357980,8290,8290,8290,8290,0
|
|
20250109,124500,428357980,8290,8290,8290,8290,301
|
|
20250109,124400,425862690,8290,8290,8290,8290,0
|
|
20250109,124300,425862690,8290,8290,8290,8290,0
|
|
20250109,124200,425862690,8290,8290,8290,8290,0
|
|
20250109,124100,425862690,8290,8290,8290,8290,0
|
|
20250109,124000,425862690,8290,8290,8290,8290,0
|
|
20250109,123900,425862690,8290,8290,8290,8290,5
|
|
20250109,123800,425821240,8290,8290,8290,8290,0
|
|
20250109,123700,425821240,8290,8290,8290,8290,0
|
|
20250109,123600,425821240,8290,8290,8290,8290,0
|
|
20250109,123500,425821240,8290,8290,8290,8290,0
|
|
20250109,123400,425821240,8290,8290,8290,8290,0
|
|
20250109,123300,425821240,8290,8290,8290,8290,0
|
|
20250109,123200,425821240,8290,8290,8290,8290,0
|
|
20250109,123100,425821240,8290,8280,8290,8280,2
|
|
20250109,123000,425804670,8270,8270,8270,8270,0
|
|
20250109,122900,425804670,8270,8270,8270,8270,0
|
|
20250109,122800,425804670,8270,8270,8270,8270,125
|
|
20250109,122700,424770920,8270,8270,8270,8270,0
|
|
20250109,122600,424770920,8270,8270,8270,8270,0
|
|
20250109,122500,424770920,8270,8270,8270,8270,0
|
|
20250109,122400,424770920,8270,8260,8270,8260,335
|
|
20250109,122300,422001490,8250,8250,8250,8250,0
|
|
20250109,122200,422001490,8250,8260,8260,8250,23
|
|
20250109,122100,421811610,8260,8260,8260,8260,0
|
|
20250109,122000,421811610,8260,8260,8260,8260,0
|
|
20250109,121900,421811610,8260,8260,8260,8260,0
|
|
20250109,121800,421811610,8260,8270,8270,8260,1378
|
|
20250109,121700,410421430,8290,8290,8290,8290,0
|
|
20250109,121600,410421430,8290,8290,8290,8290,0
|
|
20250109,121500,410421430,8290,8290,8290,8290,200
|
|
20250109,121400,408763430,8280,8280,8280,8280,0
|
|
20250109,121300,408763430,8280,8280,8280,8280,100
|
|
20250109,121200,407935430,8280,8280,8280,8280,193
|
|
20250109,121100,406337390,8280,8280,8280,8280,0
|
|
20250109,121000,406337390,8280,8280,8280,8280,162
|
|
20250109,120900,404996030,8280,8280,8280,8280,0
|
|
20250109,120800,404996030,8280,8280,8280,8280,0
|
|
20250109,120700,404996030,8280,8280,8280,8280,0
|
|
20250109,120600,404996030,8280,8280,8280,8280,1
|
|
20250109,120500,404987750,8280,8280,8280,8280,15
|
|
20250109,120400,404863550,8270,8270,8270,8270,0
|
|
20250109,120300,404863550,8270,8270,8270,8270,100
|
|
20250109,120200,404036550,8260,8260,8260,8260,0
|
|
20250109,120100,404036550,8260,8260,8260,8260,30
|
|
20250109,120000,403788750,8260,8260,8260,8260,83
|
|
20250109,115900,403103170,8260,8260,8260,8260,10
|
|
20250109,115800,403020570,8260,8260,8260,8260,0
|
|
20250109,115700,403020570,8260,8260,8260,8260,0
|
|
20250109,115600,403020570,8260,8260,8260,8260,0
|
|
20250109,115500,403020570,8260,8260,8260,8260,0
|
|
20250109,115400,403020570,8260,8260,8260,8260,1
|
|
20250109,115300,403012310,8260,8260,8260,8260,4
|
|
20250109,115200,402979270,8270,8270,8280,8230,2448
|
|
20250109,115100,382776720,8280,8280,8280,8280,255
|
|
20250109,115000,380665320,8290,8290,8290,8290,0
|
|
20250109,114900,380665320,8290,8290,8290,8290,0
|
|
20250109,114800,380665320,8290,8290,8290,8290,0
|
|
20250109,114700,380665320,8290,8290,8290,8290,0
|
|
20250109,114600,380665320,8290,8300,8300,8290,265
|
|
20250109,114500,378468400,8300,8300,8300,8300,9
|
|
20250109,114400,378393700,8300,8300,8300,8300,173
|
|
20250109,114300,376957800,8300,8300,8300,8300,0
|
|
20250109,114200,376957800,8300,8300,8300,8300,0
|
|
20250109,114100,376957800,8300,8300,8300,8300,0
|
|
20250109,114000,376957800,8300,8310,8310,8300,551
|
|
20250109,113900,372382730,8310,8310,8310,8310,29
|
|
20250109,113800,372141740,8350,8350,8350,8350,0
|
|
20250109,113700,372141740,8350,8350,8350,8350,0
|
|
20250109,113600,372141740,8350,8350,8350,8350,0
|
|
20250109,113500,372141740,8350,8350,8350,8350,0
|
|
20250109,113400,372141740,8350,8350,8350,8350,0
|
|
20250109,113300,372141740,8350,8350,8350,8350,0
|
|
20250109,113200,372141740,8350,8350,8350,8350,0
|
|
20250109,113100,372141740,8350,8330,8350,8330,101
|
|
20250109,113000,371298410,8350,8310,8350,8310,611
|
|
20250109,112900,366201180,8310,8320,8320,8310,300
|
|
20250109,112800,363705400,8330,8330,8330,8330,0
|
|
20250109,112700,363705400,8330,8330,8330,8330,0
|
|
20250109,112600,363705400,8330,8330,8330,8330,0
|
|
20250109,112500,363705400,8330,8330,8330,8330,0
|
|
20250109,112400,363705400,8330,8330,8330,8330,0
|
|
20250109,112300,363705400,8330,8330,8330,8330,0
|
|
20250109,112200,363705400,8330,8330,8330,8330,0
|
|
20250109,112100,363705400,8330,8330,8330,8330,0
|
|
20250109,112000,363705400,8330,8330,8330,8330,106
|
|
20250109,111900,362822420,8320,8320,8320,8320,0
|
|
20250109,111800,362822420,8320,8320,8320,8320,0
|
|
20250109,111700,362822420,8320,8320,8320,8320,0
|
|
20250109,111600,362822420,8320,8320,8320,8320,0
|
|
20250109,111500,362822420,8320,8320,8320,8320,15
|
|
20250109,111400,362697620,8310,8310,8310,8310,5
|
|
20250109,111300,362656070,8310,8310,8310,8310,0
|
|
20250109,111200,362656070,8310,8310,8310,8310,0
|
|
20250109,111100,362656070,8310,8320,8320,8310,282
|
|
20250109,111000,360311910,8340,8340,8340,8340,0
|
|
20250109,110900,360311910,8340,8340,8340,8340,0
|
|
20250109,110800,360311910,8340,8340,8340,8340,0
|
|
20250109,110700,360311910,8340,8340,8340,8340,1
|
|
20250109,110600,360303570,8340,8350,8350,8340,74
|
|
20250109,110500,359685870,8350,8350,8350,8350,134
|
|
20250109,110400,358566970,8350,8350,8350,8350,2
|
|
20250109,110300,358550270,8360,8360,8360,8350,3
|
|
20250109,110200,358525200,8350,8350,8360,8350,173
|
|
20250109,110100,357080640,8350,8330,8350,8330,332
|
|
20250109,110000,354315040,8320,8320,8320,8320,0
|
|
20250109,105900,354315040,8320,8320,8320,8320,60
|
|
20250109,105800,353815840,8330,8340,8340,8330,149
|
|
20250109,105700,352574590,8350,8350,8350,8350,4
|
|
20250109,105600,352541190,8350,8350,8350,8350,0
|
|
20250109,105500,352541190,8350,8350,8360,8350,4
|
|
20250109,105400,352507780,8360,8360,8360,8350,56
|
|
20250109,105300,352039650,8350,8360,8360,8350,24
|
|
20250109,105200,351839030,8350,8350,8350,8350,2
|
|
20250109,105100,351822330,8360,8360,8360,8360,0
|
|
20250109,105000,351822330,8360,8350,8360,8350,4
|
|
20250109,104900,351788910,8360,8350,8360,8350,109
|
|
20250109,104800,350878740,8350,8360,8360,8350,19
|
|
20250109,104700,350719940,8380,8380,8380,8380,59
|
|
20250109,104600,350225520,8380,8360,8380,8360,386
|
|
20250109,104500,346992210,8360,8350,8370,8350,44
|
|
20250109,104400,346624500,8370,8350,8370,8350,114
|
|
20250109,104300,345671480,8360,8360,8360,8360,0
|
|
20250109,104200,345671480,8360,8360,8360,8360,1
|
|
20250109,104100,345663120,8350,8340,8350,8340,202
|
|
20250109,104000,343977430,8340,8340,8340,8340,0
|
|
20250109,103900,343977430,8340,8340,8340,8340,0
|
|
20250109,103800,343977430,8340,8360,8360,8340,81
|
|
20250109,103700,343301870,8340,8340,8340,8340,240
|
|
20250109,103600,341300270,8320,8320,8320,8320,0
|
|
20250109,103500,341300270,8320,8360,8360,8310,650
|
|
20250109,103400,335887080,8360,8360,8360,8360,0
|
|
20250109,103300,335887080,8360,8360,8370,8360,541
|
|
20250109,103200,331363050,8360,8360,8360,8360,0
|
|
20250109,103100,331363050,8360,8360,8360,8360,100
|
|
20250109,103000,330527050,8360,8360,8360,8360,50
|
|
20250109,102900,330109050,8360,8380,8380,8360,102
|
|
20250109,102800,329254310,8340,8370,8390,8340,5
|
|
20250109,102700,329212460,8390,8380,8390,8380,306
|
|
20250109,102600,326648170,8380,8340,8380,8340,1045
|
|
20250109,102500,317909390,8330,8320,8330,8320,8
|
|
20250109,102400,317842820,8320,8320,8320,8320,42
|
|
20250109,102300,317493380,8320,8320,8320,8320,32
|
|
20250109,102200,317227140,8320,8320,8340,8320,11
|
|
20250109,102100,317135600,8320,8320,8320,8320,1
|
|
20250109,102000,317127280,8310,8310,8310,8310,0
|
|
20250109,101900,317127280,8310,8350,8350,8310,22
|
|
20250109,101800,316944020,8340,8320,8340,8320,1000
|
|
20250109,101700,308604060,8340,8310,8340,8310,1370
|
|
20250109,101600,297185700,8310,8290,8310,8290,1401
|
|
20250109,101500,285561450,8280,8280,8280,8280,500
|
|
20250109,101400,281421450,8260,8250,8260,8250,213
|
|
20250109,101300,279662160,8240,8240,8240,8240,0
|
|
20250109,101200,279662160,8240,8240,8240,8240,144
|
|
20250109,101100,278475600,8230,8230,8230,8230,0
|
|
20250109,101000,278475600,8230,8210,8230,8210,752
|
|
20250109,100900,272286660,8210,8220,8220,8210,46
|
|
20250109,100800,271908900,8220,8220,8220,8220,0
|
|
20250109,100700,271908900,8220,8220,8220,8220,13
|
|
20250109,100600,271802040,8230,8230,8230,8230,0
|
|
20250109,100500,271802040,8230,8210,8230,8210,106
|
|
20250109,100400,270931680,8210,8210,8210,8210,0
|
|
20250109,100300,270931680,8210,8210,8210,8210,0
|
|
20250109,100200,270931680,8210,8210,8210,8210,545
|
|
20250109,100100,266457230,8210,8210,8210,8210,0
|
|
20250109,100000,266457230,8210,8210,8210,8210,0
|
|
20250109,095900,266457230,8210,8210,8210,8210,0
|
|
20250109,095800,266457230,8210,8210,8210,8210,0
|
|
20250109,095700,266457230,8210,8210,8210,8210,0
|
|
20250109,095600,266457230,8210,8210,8210,8210,0
|
|
20250109,095500,266457230,8210,8210,8210,8210,0
|
|
20250109,095400,266457230,8210,8210,8210,8210,10
|
|
20250109,095300,266375130,8200,8200,8200,8200,0
|
|
20250109,095200,266375130,8200,8200,8200,8200,0
|
|
20250109,095100,266375130,8200,8200,8200,8200,0
|
|
20250109,095000,266375130,8200,8200,8230,8200,252
|
|
20250109,094900,264305080,8210,8210,8210,8210,688
|
|
20250109,094800,258656600,8220,8230,8230,8220,1796
|
|
20250109,094700,243886300,8230,8230,8230,8230,88
|
|
20250109,094600,243162060,8230,8230,8230,8230,2
|
|
20250109,094500,243145600,8240,8240,8240,8240,20
|
|
20250109,094400,242980800,8230,8230,8230,8230,0
|
|
20250109,094300,242980800,8230,8230,8240,8230,556
|
|
20250109,094200,238404560,8230,8230,8230,8220,5
|
|
20250109,094100,238363440,8210,8240,8240,8210,166
|
|
20250109,094000,236999470,8230,8240,8240,8230,13
|
|
20250109,093900,236892470,8230,8230,8230,8230,105
|
|
20250109,093800,236028320,8220,8220,8220,8220,305
|
|
20250109,093700,233521220,8230,8220,8240,8220,404
|
|
20250109,093600,230199290,8220,8210,8230,8210,719
|
|
20250109,093500,224284960,8230,8200,8230,8200,42
|
|
20250109,093400,223939370,8200,8210,8230,8200,285
|
|
20250109,093300,221599340,8210,8190,8210,8190,109
|
|
20250109,093200,220704590,8190,8190,8210,8190,54
|
|
20250109,093100,220262210,8190,8190,8190,8190,70
|
|
20250109,093000,219688910,8190,8170,8190,8160,404
|
|
20250109,092900,216388220,8180,8200,8230,8180,627
|
|
20250109,092800,211259140,8210,8190,8210,8190,1070
|
|
20250109,092700,202474660,8200,8200,8200,8200,1
|
|
20250109,092600,202466460,8180,8180,8200,8170,336
|
|
20250109,092500,199719030,8180,8190,8190,8180,667
|
|
20250109,092400,194262880,8180,8210,8210,8180,2270
|
|
20250109,092300,175654690,8230,8210,8230,8210,760
|
|
20250109,092200,169411090,8220,8220,8220,8220,410
|
|
20250109,092100,166040890,8210,8210,8210,8210,247
|
|
20250109,092000,164013020,8200,8200,8200,8190,124
|
|
20250109,091900,162996310,8220,8220,8220,8180,1103
|
|
20250109,091800,153952100,8200,8210,8210,8200,1244
|
|
20250109,091700,143750800,8200,8230,8230,8200,1687
|
|
20250109,091600,129883500,8240,8280,8310,8240,645
|
|
20250109,091500,124561790,8260,8260,8260,8260,125
|
|
20250109,091400,123529290,8260,8260,8260,8260,12
|
|
20250109,091300,123430170,8260,8300,8300,8250,2051
|
|
20250109,091200,106476830,8300,8310,8310,8300,1197
|
|
20250109,091100,96541210,8310,8340,8340,8310,1754
|
|
20250109,091000,81943640,8340,8350,8350,8340,1029
|
|
20250109,090900,73351780,8360,8410,8410,8360,1310
|
|
20250109,090800,62385180,8370,8380,8380,8370,1411
|
|
20250109,090700,50571010,8390,8410,8410,8390,2013
|
|
20250109,090600,33652810,8420,8430,8430,8420,161
|
|
20250109,090500,32297180,8420,8420,8420,8420,0
|
|
20250109,090400,32297180,8420,8440,8440,8420,600
|
|
20250109,090300,27234220,8450,8460,8460,8450,176
|
|
20250109,090200,25746780,8440,8450,8450,8440,37
|
|
20250109,090100,25434150,8410,8410,8410,8410,1078
|
|
20250109,090000,16368170,8470,8470,8470,8420,1938
|