678 lines
33 KiB
CSV
678 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,201500,1114901500,9350,9350,9350,9350,665
|
|
20250103,201400,1114901500,9350,9350,9350,9350,0
|
|
20250103,201300,1114901500,9350,9350,9350,9350,0
|
|
20250103,201200,1114901500,9350,9350,9350,9350,0
|
|
20250103,201100,1114901500,9350,9350,9350,9350,0
|
|
20250103,201000,1114901500,9350,9350,9350,9350,0
|
|
20250103,200900,1114901500,9350,9350,9350,9350,0
|
|
20250103,200800,1114901500,9350,9350,9350,9350,0
|
|
20250103,200700,1114901500,9350,9350,9350,9350,0
|
|
20250103,200600,1114901500,9350,9350,9350,9350,0
|
|
20250103,200500,1114901500,9350,9350,9350,9350,0
|
|
20250103,200400,1114901500,9350,9350,9350,9350,0
|
|
20250103,200300,1114901500,9350,9350,9350,9350,0
|
|
20250103,200200,1114901500,9350,9350,9350,9350,0
|
|
20250103,200100,1114901500,9350,9350,9350,9350,0
|
|
20250103,200000,1114901500,9350,9350,9350,9350,0
|
|
20250103,195900,1114901500,9350,9350,9350,9350,0
|
|
20250103,195800,1114901500,9350,9350,9350,9350,0
|
|
20250103,195700,1114901500,9350,9350,9350,9350,0
|
|
20250103,195600,1114901500,9350,9350,9350,9350,0
|
|
20250103,195500,1114901500,9350,9350,9350,9350,0
|
|
20250103,195400,1114901500,9350,9350,9350,9350,0
|
|
20250103,195300,1114901500,9350,9350,9350,9350,0
|
|
20250103,195200,1114901500,9350,9350,9350,9350,0
|
|
20250103,195100,1114901500,9350,9350,9350,9350,0
|
|
20250103,195000,1114901500,9350,9350,9350,9350,0
|
|
20250103,194900,1114901500,9350,9350,9350,9350,0
|
|
20250103,194800,1114901500,9350,9350,9350,9350,0
|
|
20250103,194700,1114901500,9350,9350,9350,9350,0
|
|
20250103,194600,1114901500,9350,9350,9350,9350,0
|
|
20250103,194500,1114901500,9350,9350,9350,9350,665
|
|
20250103,194400,1114901500,9350,9350,9350,9350,0
|
|
20250103,194300,1114901500,9350,9350,9350,9350,0
|
|
20250103,194200,1114901500,9350,9350,9350,9350,0
|
|
20250103,194100,1114901500,9350,9350,9350,9350,0
|
|
20250103,194000,1114901500,9350,9350,9350,9350,0
|
|
20250103,193900,1114901500,9350,9350,9350,9350,0
|
|
20250103,193800,1114901500,9350,9350,9350,9350,0
|
|
20250103,193700,1114901500,9350,9350,9350,9350,0
|
|
20250103,193600,1114901500,9350,9350,9350,9350,0
|
|
20250103,193500,1114901500,9350,9350,9350,9350,0
|
|
20250103,193400,1114901500,9350,9350,9350,9350,0
|
|
20250103,193300,1114901500,9350,9350,9350,9350,0
|
|
20250103,193200,1114901500,9350,9350,9350,9350,0
|
|
20250103,193100,1114901500,9350,9350,9350,9350,0
|
|
20250103,193000,1114901500,9350,9350,9350,9350,0
|
|
20250103,192900,1114901500,9350,9350,9350,9350,0
|
|
20250103,192800,1114901500,9350,9350,9350,9350,0
|
|
20250103,192700,1114901500,9350,9350,9350,9350,0
|
|
20250103,192600,1114901500,9350,9350,9350,9350,0
|
|
20250103,192500,1114901500,9350,9350,9350,9350,0
|
|
20250103,192400,1114901500,9350,9350,9350,9350,0
|
|
20250103,192300,1114901500,9350,9350,9350,9350,0
|
|
20250103,192200,1114901500,9350,9350,9350,9350,0
|
|
20250103,192100,1114901500,9350,9350,9350,9350,0
|
|
20250103,192000,1114901500,9350,9350,9350,9350,0
|
|
20250103,191900,1114901500,9350,9350,9350,9350,0
|
|
20250103,191800,1114901500,9350,9350,9350,9350,0
|
|
20250103,191700,1114901500,9350,9350,9350,9350,0
|
|
20250103,191600,1114901500,9350,9350,9350,9350,0
|
|
20250103,191500,1114901500,9350,9350,9350,9350,665
|
|
20250103,191400,1114901500,9350,9350,9350,9350,0
|
|
20250103,191300,1114901500,9350,9350,9350,9350,0
|
|
20250103,191200,1114901500,9350,9350,9350,9350,0
|
|
20250103,191100,1114901500,9350,9350,9350,9350,0
|
|
20250103,191000,1114901500,9350,9350,9350,9350,0
|
|
20250103,190900,1114901500,9350,9350,9350,9350,0
|
|
20250103,190800,1114901500,9350,9350,9350,9350,0
|
|
20250103,190700,1114901500,9350,9350,9350,9350,0
|
|
20250103,190600,1114901500,9350,9350,9350,9350,0
|
|
20250103,190500,1114901500,9350,9350,9350,9350,0
|
|
20250103,190400,1114901500,9350,9350,9350,9350,0
|
|
20250103,190300,1114901500,9350,9350,9350,9350,0
|
|
20250103,190200,1114901500,9350,9350,9350,9350,0
|
|
20250103,190100,1114901500,9350,9350,9350,9350,0
|
|
20250103,190000,1114901500,9350,9350,9350,9350,0
|
|
20250103,185900,1114901500,9350,9350,9350,9350,0
|
|
20250103,185800,1114901500,9350,9350,9350,9350,0
|
|
20250103,185700,1114901500,9350,9350,9350,9350,0
|
|
20250103,185600,1114901500,9350,9350,9350,9350,0
|
|
20250103,185500,1114901500,9350,9350,9350,9350,0
|
|
20250103,185400,1114901500,9350,9350,9350,9350,0
|
|
20250103,185300,1114901500,9350,9350,9350,9350,0
|
|
20250103,185200,1114901500,9350,9350,9350,9350,0
|
|
20250103,185100,1114901500,9350,9350,9350,9350,0
|
|
20250103,185000,1114901500,9350,9350,9350,9350,0
|
|
20250103,184900,1114901500,9350,9350,9350,9350,0
|
|
20250103,184800,1114901500,9350,9350,9350,9350,0
|
|
20250103,184700,1114901500,9350,9350,9350,9350,0
|
|
20250103,184600,1114901500,9350,9350,9350,9350,0
|
|
20250103,184500,1114901500,9350,9350,9350,9350,665
|
|
20250103,184400,1114901500,9350,9350,9350,9350,0
|
|
20250103,184300,1114901500,9350,9350,9350,9350,0
|
|
20250103,184200,1114901500,9350,9350,9350,9350,0
|
|
20250103,184100,1114901500,9350,9350,9350,9350,0
|
|
20250103,184000,1114901500,9350,9350,9350,9350,0
|
|
20250103,183900,1114901500,9350,9350,9350,9350,0
|
|
20250103,183800,1114901500,9350,9350,9350,9350,0
|
|
20250103,183700,1114901500,9350,9350,9350,9350,0
|
|
20250103,183600,1114901500,9350,9350,9350,9350,0
|
|
20250103,183500,1114901500,9350,9350,9350,9350,0
|
|
20250103,183400,1114901500,9350,9350,9350,9350,0
|
|
20250103,183300,1114901500,9350,9350,9350,9350,0
|
|
20250103,183200,1114901500,9350,9350,9350,9350,0
|
|
20250103,183100,1114901500,9350,9350,9350,9350,0
|
|
20250103,183000,1114901500,9350,9350,9350,9350,0
|
|
20250103,182900,1114901500,9350,9350,9350,9350,0
|
|
20250103,182800,1114901500,9350,9350,9350,9350,0
|
|
20250103,182700,1114901500,9350,9350,9350,9350,0
|
|
20250103,182600,1114901500,9350,9350,9350,9350,0
|
|
20250103,182500,1114901500,9350,9350,9350,9350,0
|
|
20250103,182400,1114901500,9350,9350,9350,9350,0
|
|
20250103,182300,1114901500,9350,9350,9350,9350,0
|
|
20250103,182200,1114901500,9350,9350,9350,9350,0
|
|
20250103,182100,1114901500,9350,9350,9350,9350,0
|
|
20250103,182000,1114901500,9350,9350,9350,9350,0
|
|
20250103,181900,1114901500,9350,9350,9350,9350,0
|
|
20250103,181800,1114901500,9350,9350,9350,9350,0
|
|
20250103,181700,1114901500,9350,9350,9350,9350,0
|
|
20250103,181600,1114901500,9350,9350,9350,9350,0
|
|
20250103,181500,1114901500,9350,9350,9350,9350,665
|
|
20250103,181400,1114901500,9350,9350,9350,9350,0
|
|
20250103,181300,1114901500,9350,9350,9350,9350,0
|
|
20250103,181200,1114901500,9350,9350,9350,9350,0
|
|
20250103,181100,1114901500,9350,9350,9350,9350,0
|
|
20250103,181000,1114901500,9350,9350,9350,9350,0
|
|
20250103,180900,1114901500,9350,9350,9350,9350,0
|
|
20250103,180800,1114901500,9350,9350,9350,9350,0
|
|
20250103,180700,1114901500,9350,9350,9350,9350,0
|
|
20250103,180600,1114901500,9350,9350,9350,9350,0
|
|
20250103,180500,1114901500,9350,9350,9350,9350,0
|
|
20250103,180400,1114901500,9350,9350,9350,9350,0
|
|
20250103,180300,1114901500,9350,9350,9350,9350,0
|
|
20250103,180200,1114901500,9350,9350,9350,9350,0
|
|
20250103,180100,1114901500,9350,9350,9350,9350,0
|
|
20250103,180000,1114901500,9350,9350,9350,9350,0
|
|
20250103,175900,1114901500,9350,9350,9350,9350,0
|
|
20250103,175800,1114901500,9350,9350,9350,9350,0
|
|
20250103,175700,1114901500,9350,9350,9350,9350,0
|
|
20250103,175600,1114901500,9350,9350,9350,9350,0
|
|
20250103,175500,1114901500,9350,9350,9350,9350,0
|
|
20250103,175400,1114901500,9350,9350,9350,9350,0
|
|
20250103,175300,1114901500,9350,9350,9350,9350,0
|
|
20250103,175200,1114901500,9350,9350,9350,9350,0
|
|
20250103,175100,1114901500,9350,9350,9350,9350,0
|
|
20250103,175000,1114901500,9350,9350,9350,9350,0
|
|
20250103,174900,1114901500,9350,9350,9350,9350,0
|
|
20250103,174800,1114901500,9350,9350,9350,9350,0
|
|
20250103,174700,1114901500,9350,9350,9350,9350,0
|
|
20250103,174600,1114901500,9350,9350,9350,9350,0
|
|
20250103,174500,1114901500,9350,9350,9350,9350,665
|
|
20250103,174400,1114901500,9350,9350,9350,9350,0
|
|
20250103,174300,1114901500,9350,9350,9350,9350,0
|
|
20250103,174200,1114901500,9350,9350,9350,9350,0
|
|
20250103,174100,1114901500,9350,9350,9350,9350,0
|
|
20250103,174000,1114901500,9350,9350,9350,9350,0
|
|
20250103,173900,1114901500,9350,9350,9350,9350,0
|
|
20250103,173800,1114901500,9350,9350,9350,9350,0
|
|
20250103,173700,1114901500,9350,9350,9350,9350,0
|
|
20250103,173600,1114901500,9350,9350,9350,9350,0
|
|
20250103,173500,1114901500,9350,9350,9350,9350,0
|
|
20250103,173400,1114901500,9350,9350,9350,9350,0
|
|
20250103,173300,1114901500,9350,9350,9350,9350,0
|
|
20250103,173200,1114901500,9350,9350,9350,9350,0
|
|
20250103,173100,1114901500,9350,9350,9350,9350,0
|
|
20250103,173000,1114901500,9350,9350,9350,9350,0
|
|
20250103,172900,1114901500,9350,9350,9350,9350,0
|
|
20250103,172800,1114901500,9350,9350,9350,9350,0
|
|
20250103,172700,1114901500,9350,9350,9350,9350,0
|
|
20250103,172600,1114901500,9350,9350,9350,9350,0
|
|
20250103,172500,1114901500,9350,9350,9350,9350,0
|
|
20250103,172400,1114901500,9350,9350,9350,9350,0
|
|
20250103,172300,1114901500,9350,9350,9350,9350,0
|
|
20250103,172200,1114901500,9350,9350,9350,9350,0
|
|
20250103,172100,1114901500,9350,9350,9350,9350,0
|
|
20250103,172000,1114901500,9350,9350,9350,9350,0
|
|
20250103,171900,1114901500,9350,9350,9350,9350,0
|
|
20250103,171800,1114901500,9350,9350,9350,9350,0
|
|
20250103,171700,1114901500,9350,9350,9350,9350,0
|
|
20250103,171600,1114901500,9350,9350,9350,9350,0
|
|
20250103,171500,1114901500,9350,9350,9350,9350,665
|
|
20250103,171400,1114901500,9350,9350,9350,9350,0
|
|
20250103,171300,1114901500,9350,9350,9350,9350,0
|
|
20250103,171200,1114901500,9350,9350,9350,9350,0
|
|
20250103,171100,1114901500,9350,9350,9350,9350,0
|
|
20250103,171000,1114901500,9350,9350,9350,9350,0
|
|
20250103,170900,1114901500,9350,9350,9350,9350,0
|
|
20250103,170800,1114901500,9350,9350,9350,9350,0
|
|
20250103,170700,1114901500,9350,9350,9350,9350,0
|
|
20250103,170600,1114901500,9350,9350,9350,9350,0
|
|
20250103,170500,1114901500,9350,9350,9350,9350,0
|
|
20250103,170400,1114901500,9350,9350,9350,9350,0
|
|
20250103,170300,1114901500,9350,9350,9350,9350,0
|
|
20250103,170200,1114901500,9350,9350,9350,9350,0
|
|
20250103,170100,1114901500,9350,9350,9350,9350,0
|
|
20250103,170000,1114901500,9350,9350,9350,9350,0
|
|
20250103,165900,1114901500,9350,9350,9350,9350,0
|
|
20250103,165800,1114901500,9350,9350,9350,9350,0
|
|
20250103,165700,1114901500,9350,9350,9350,9350,0
|
|
20250103,165600,1114901500,9350,9350,9350,9350,0
|
|
20250103,165500,1114901500,9350,9350,9350,9350,0
|
|
20250103,165400,1114901500,9350,9350,9350,9350,0
|
|
20250103,165300,1114901500,9350,9350,9350,9350,0
|
|
20250103,165200,1114901500,9350,9350,9350,9350,0
|
|
20250103,165100,1114901500,9350,9350,9350,9350,0
|
|
20250103,165000,1114901500,9350,9350,9350,9350,0
|
|
20250103,164900,1114901500,9350,9350,9350,9350,0
|
|
20250103,164800,1114901500,9350,9350,9350,9350,0
|
|
20250103,164700,1114901500,9350,9350,9350,9350,0
|
|
20250103,164600,1114901500,9350,9350,9350,9350,0
|
|
20250103,164500,1114901500,9350,9350,9350,9350,665
|
|
20250103,164400,1114901500,9350,9350,9350,9350,0
|
|
20250103,164300,1114901500,9350,9350,9350,9350,0
|
|
20250103,164200,1114901500,9350,9350,9350,9350,0
|
|
20250103,164100,1114901500,9350,9350,9350,9350,0
|
|
20250103,164000,1114901500,9350,9350,9350,9350,0
|
|
20250103,163900,1114901500,9350,9350,9350,9350,0
|
|
20250103,163800,1114901500,9350,9350,9350,9350,0
|
|
20250103,163700,1114901500,9350,9350,9350,9350,0
|
|
20250103,163600,1114901500,9350,9350,9350,9350,0
|
|
20250103,163500,1114901500,9350,9350,9350,9350,0
|
|
20250103,163400,1114901500,9350,9350,9350,9350,0
|
|
20250103,163300,1114901500,9350,9350,9350,9350,0
|
|
20250103,163200,1114901500,9350,9350,9350,9350,0
|
|
20250103,163100,1114901500,9350,9350,9350,9350,0
|
|
20250103,163000,1114901500,9350,9350,9350,9350,0
|
|
20250103,162900,1114901500,9350,9350,9350,9350,0
|
|
20250103,162800,1114901500,9350,9350,9350,9350,0
|
|
20250103,162700,1114901500,9350,9350,9350,9350,0
|
|
20250103,162600,1114901500,9350,9350,9350,9350,0
|
|
20250103,162500,1114901500,9350,9350,9350,9350,0
|
|
20250103,162400,1114901500,9350,9350,9350,9350,0
|
|
20250103,162300,1114901500,9350,9350,9350,9350,0
|
|
20250103,162200,1114901500,9350,9350,9350,9350,0
|
|
20250103,162100,1114901500,9350,9350,9350,9350,0
|
|
20250103,162000,1114901500,9350,9350,9350,9350,0
|
|
20250103,161900,1114901500,9350,9350,9350,9350,0
|
|
20250103,161800,1114901500,9350,9350,9350,9350,0
|
|
20250103,161700,1114901500,9350,9350,9350,9350,0
|
|
20250103,161600,1114901500,9350,9350,9350,9350,0
|
|
20250103,161500,1114901500,9350,9350,9350,9350,665
|
|
20250103,161400,1114901500,9350,9350,9350,9350,0
|
|
20250103,161300,1114901500,9350,9350,9350,9350,0
|
|
20250103,161200,1114901500,9350,9350,9350,9350,0
|
|
20250103,161100,1114901500,9350,9350,9350,9350,0
|
|
20250103,161000,1114901500,9350,9350,9350,9350,0
|
|
20250103,160900,1114901500,9350,9350,9350,9350,0
|
|
20250103,160800,1114901500,9350,9350,9350,9350,0
|
|
20250103,160700,1114901500,9350,9350,9350,9350,0
|
|
20250103,160600,1114901500,9350,9350,9350,9350,0
|
|
20250103,160500,1114901500,9350,9350,9350,9350,0
|
|
20250103,160400,1114901500,9350,9350,9350,9350,0
|
|
20250103,160300,1114901500,9350,9350,9350,9350,0
|
|
20250103,160200,1114901500,9350,9350,9350,9350,0
|
|
20250103,160100,1114901500,9350,9350,9350,9350,0
|
|
20250103,160000,1114901500,9350,9350,9350,9350,0
|
|
20250103,155900,1114901500,9350,9350,9350,9350,0
|
|
20250103,155800,1114901500,9350,9350,9350,9350,0
|
|
20250103,155700,1114901500,9350,9350,9350,9350,0
|
|
20250103,155600,1114901500,9350,9350,9350,9350,0
|
|
20250103,155500,1114901500,9350,9350,9350,9350,0
|
|
20250103,155400,1114901500,9350,9350,9350,9350,0
|
|
20250103,155300,1114901500,9350,9350,9350,9350,0
|
|
20250103,155200,1114901500,9350,9350,9350,9350,0
|
|
20250103,155100,1114901500,9350,9350,9350,9350,0
|
|
20250103,155000,1114901500,9350,9350,9350,9350,0
|
|
20250103,154900,1114901500,9350,9350,9350,9350,0
|
|
20250103,154800,1114901500,9350,9350,9350,9350,0
|
|
20250103,154700,1114901500,9350,9350,9350,9350,0
|
|
20250103,154600,1114901500,9350,9350,9350,9350,0
|
|
20250103,154500,1114901500,9350,9350,9350,9350,665
|
|
20250103,154400,1114901500,9350,9350,9350,9350,0
|
|
20250103,154300,1114901500,9350,9350,9350,9350,0
|
|
20250103,154200,1114901500,9350,9350,9350,9350,0
|
|
20250103,154100,1114901500,9350,9350,9350,9350,0
|
|
20250103,154000,1114901500,9350,9350,9350,9350,0
|
|
20250103,153900,1114901500,9350,9350,9350,9350,0
|
|
20250103,153800,1114901500,9350,9350,9350,9350,0
|
|
20250103,153700,1114901500,9350,9350,9350,9350,0
|
|
20250103,153600,1114901500,9350,9350,9350,9350,0
|
|
20250103,153500,1114901500,9350,9350,9350,9350,0
|
|
20250103,153400,1114901500,9350,9350,9350,9350,0
|
|
20250103,153300,1114901500,9350,9350,9350,9350,0
|
|
20250103,153200,1114901500,9350,9350,9350,9350,0
|
|
20250103,153100,1114901500,9350,9350,9350,9350,0
|
|
20250103,153000,1114901500,9350,9350,9350,9350,665
|
|
20250103,152900,1108683750,9350,9350,9350,9350,0
|
|
20250103,152800,1108683750,9350,9350,9350,9350,0
|
|
20250103,152700,1108683750,9350,9350,9350,9350,0
|
|
20250103,152600,1108683750,9350,9350,9350,9350,0
|
|
20250103,152500,1108683750,9350,9350,9350,9350,0
|
|
20250103,152400,1108683750,9350,9350,9350,9350,0
|
|
20250103,152300,1108683750,9350,9350,9350,9350,0
|
|
20250103,152200,1108683750,9350,9350,9350,9350,0
|
|
20250103,152100,1108683750,9350,9350,9350,9350,0
|
|
20250103,152000,1108683750,9350,9350,9350,9350,0
|
|
20250103,151900,1108683750,9350,9350,9350,9270,109
|
|
20250103,151800,1107672600,9350,9320,9350,9210,577
|
|
20250103,151700,1102326370,9320,9320,9320,9320,100
|
|
20250103,151600,1101394370,9350,9320,9350,9320,613
|
|
20250103,151500,1095677700,9320,9360,9360,9320,629
|
|
20250103,151400,1089808230,9390,9350,9400,9350,1499
|
|
20250103,151300,1075725720,9320,9320,9320,9320,0
|
|
20250103,151200,1075725720,9320,9360,9360,9320,124
|
|
20250103,151100,1074568720,9360,9370,9380,9360,92
|
|
20250103,151000,1073707460,9400,9400,9400,9400,0
|
|
20250103,150900,1073707460,9400,9400,9400,9400,116
|
|
20250103,150800,1072617060,9360,9400,9400,9360,13
|
|
20250103,150700,1072494900,9410,9410,9410,9400,1205
|
|
20250103,150600,1061156390,9400,9390,9400,9390,195
|
|
20250103,150500,1059324100,9400,9330,9400,9330,3174
|
|
20250103,150400,1029544160,9340,9340,9350,9330,128
|
|
20250103,150300,1028348470,9340,9320,9340,9320,301
|
|
20250103,150200,1025538730,9310,9290,9310,9290,990
|
|
20250103,150100,1016330720,9270,9270,9270,9270,0
|
|
20250103,150000,1016330720,9270,9270,9270,9270,15
|
|
20250103,145900,1016191670,9270,9280,9280,9270,190
|
|
20250103,145800,1014429030,9270,9270,9270,9260,451
|
|
20250103,145700,1010248320,9260,9250,9260,9250,133
|
|
20250103,145600,1009017040,9220,9220,9220,9220,270
|
|
20250103,145500,1006527640,9220,9220,9220,9220,0
|
|
20250103,145400,1006527640,9220,9220,9220,9220,7
|
|
20250103,145300,1006463100,9220,9220,9220,9220,0
|
|
20250103,145200,1006463100,9220,9220,9220,9220,64
|
|
20250103,145100,1005873020,9220,9220,9220,9220,0
|
|
20250103,145000,1005873020,9220,9220,9220,9220,1
|
|
20250103,144900,1005863800,9250,9250,9250,9250,0
|
|
20250103,144800,1005863800,9250,9220,9260,9210,528
|
|
20250103,144700,1000997790,9250,9250,9250,9250,156
|
|
20250103,144600,999554790,9250,9220,9250,9220,1002
|
|
20250103,144500,990316290,9250,9250,9250,9250,0
|
|
20250103,144400,990316290,9250,9250,9250,9250,0
|
|
20250103,144300,990316290,9250,9250,9250,9250,0
|
|
20250103,144200,990316290,9250,9250,9250,9250,0
|
|
20250103,144100,990316290,9250,9250,9250,9240,18
|
|
20250103,144000,990149800,9250,9190,9250,9190,123
|
|
20250103,143900,989012580,9240,9240,9240,9240,0
|
|
20250103,143800,989012580,9240,9240,9240,9240,0
|
|
20250103,143700,989012580,9240,9180,9240,9180,121
|
|
20250103,143600,987894600,9180,9230,9240,9180,11
|
|
20250103,143500,987793050,9240,9240,9240,9240,0
|
|
20250103,143400,987793050,9240,9240,9240,9240,0
|
|
20250103,143300,987793050,9240,9240,9240,9240,0
|
|
20250103,143200,987793050,9240,9240,9240,9240,0
|
|
20250103,143100,987793050,9240,9240,9240,9240,0
|
|
20250103,143000,987793050,9240,9230,9240,9230,28
|
|
20250103,142900,987534360,9240,9240,9240,9240,0
|
|
20250103,142800,987534360,9240,9220,9240,9220,542
|
|
20250103,142700,982526530,9220,9220,9220,9220,0
|
|
20250103,142600,982526530,9220,9200,9220,9200,100
|
|
20250103,142500,981605130,9200,9200,9200,9200,0
|
|
20250103,142400,981605130,9200,9200,9200,9200,0
|
|
20250103,142300,981605130,9200,9200,9200,9200,0
|
|
20250103,142200,981605130,9200,9200,9200,9200,243
|
|
20250103,142100,979369530,9220,9200,9220,9200,48
|
|
20250103,142000,978927890,9220,9220,9220,9220,0
|
|
20250103,141900,978927890,9220,9220,9220,9220,0
|
|
20250103,141800,978927890,9220,9160,9230,9160,3
|
|
20250103,141700,978900280,9230,9230,9230,9230,0
|
|
20250103,141600,978900280,9230,9230,9230,9230,100
|
|
20250103,141500,977977280,9230,9230,9230,9230,0
|
|
20250103,141400,977977280,9230,9230,9230,9230,0
|
|
20250103,141300,977977280,9230,9230,9230,9230,0
|
|
20250103,141200,977977280,9230,9230,9230,9230,0
|
|
20250103,141100,977977280,9230,9230,9230,9230,0
|
|
20250103,141000,977977280,9230,9230,9230,9230,0
|
|
20250103,140900,977977280,9230,9210,9230,9210,900
|
|
20250103,140800,969670510,9230,9190,9230,9190,5
|
|
20250103,140700,969624500,9230,9230,9230,9230,10
|
|
20250103,140600,969532200,9230,9200,9230,9200,1227
|
|
20250103,140500,958231230,9200,9200,9200,9200,780
|
|
20250103,140400,951055230,9200,9200,9200,9200,0
|
|
20250103,140300,951055230,9200,9200,9200,9200,0
|
|
20250103,140200,951055230,9200,9200,9200,9200,0
|
|
20250103,140100,951055230,9200,9190,9200,9190,550
|
|
20250103,140000,945995730,9200,9200,9200,9200,0
|
|
20250103,135900,945995730,9200,9150,9200,9150,646
|
|
20250103,135800,940060230,9150,9130,9150,9130,1605
|
|
20250103,135700,925393800,9130,9120,9130,9120,101
|
|
20250103,135600,924472520,9120,9120,9120,9120,5
|
|
20250103,135500,924426920,9090,9050,9090,9050,30
|
|
20250103,135400,924154380,9090,9090,9090,9090,0
|
|
20250103,135300,924154380,9090,9090,9090,9090,0
|
|
20250103,135200,924154380,9090,9090,9090,9090,100
|
|
20250103,135100,923245380,9080,9080,9080,9080,0
|
|
20250103,135000,923245380,9080,9080,9080,9080,5
|
|
20250103,134900,923199980,9090,9080,9090,9080,7
|
|
20250103,134800,923136360,9050,9050,9050,9050,330
|
|
20250103,134700,920149860,9050,9050,9050,9050,0
|
|
20250103,134600,920149860,9050,9050,9050,9050,989
|
|
20250103,134500,911199410,9000,9030,9030,9000,2083
|
|
20250103,134400,892442500,9030,9070,9070,9030,534
|
|
20250103,134300,887619240,9070,9100,9100,9050,2202
|
|
20250103,134200,867632890,9130,9130,9130,9130,0
|
|
20250103,134100,867632890,9130,9130,9130,9130,0
|
|
20250103,134000,867632890,9130,9130,9130,9130,0
|
|
20250103,133900,867632890,9130,9130,9130,9130,0
|
|
20250103,133800,867632890,9130,9100,9130,9090,315
|
|
20250103,133700,864768750,9130,9130,9130,9130,1200
|
|
20250103,133600,853812750,9130,9100,9130,9100,2
|
|
20250103,133500,853794520,9100,9100,9100,9100,0
|
|
20250103,133400,853794520,9100,9110,9110,9100,555
|
|
20250103,133300,848739500,9140,9120,9140,9110,209
|
|
20250103,133200,846834900,9130,9130,9130,9130,2
|
|
20250103,133100,846816640,9110,9110,9110,9110,0
|
|
20250103,133000,846816640,9110,9110,9110,9110,0
|
|
20250103,132900,846816640,9110,9110,9110,9110,0
|
|
20250103,132800,846816640,9110,9110,9110,9110,3
|
|
20250103,132700,846789310,9110,9110,9110,9110,0
|
|
20250103,132600,846789310,9110,9110,9110,9110,169
|
|
20250103,132500,845249720,9110,9110,9110,9110,0
|
|
20250103,132400,845249720,9110,9110,9110,9110,0
|
|
20250103,132300,845249720,9110,9120,9120,9110,472
|
|
20250103,132200,840946070,9120,9120,9120,9120,103
|
|
20250103,132100,840006710,9180,9180,9180,9180,2
|
|
20250103,132000,839988350,9130,9130,9130,9130,0
|
|
20250103,131900,839988350,9130,9130,9130,9130,0
|
|
20250103,131800,839988350,9130,9130,9130,9130,0
|
|
20250103,131700,839988350,9130,9130,9130,9130,0
|
|
20250103,131600,839988350,9130,9130,9130,9130,0
|
|
20250103,131500,839988350,9130,9130,9130,9130,0
|
|
20250103,131400,839988350,9130,9130,9130,9130,0
|
|
20250103,131300,839988350,9130,9130,9130,9130,0
|
|
20250103,131200,839988350,9130,9130,9130,9130,0
|
|
20250103,131100,839988350,9130,9130,9130,9130,0
|
|
20250103,131000,839988350,9130,9150,9150,9130,285
|
|
20250103,130900,837386090,9150,9150,9150,9150,62
|
|
20250103,130800,836818790,9150,9190,9190,9150,162
|
|
20250103,130700,835336170,9170,9170,9170,9160,110
|
|
20250103,130600,834328450,9170,9160,9170,9160,531
|
|
20250103,130500,829464450,9170,9170,9170,9170,20
|
|
20250103,130400,829281050,9170,9170,9170,9170,0
|
|
20250103,130300,829281050,9170,9170,9170,9170,0
|
|
20250103,130200,829281050,9170,9170,9170,9170,0
|
|
20250103,130100,829281050,9170,9170,9170,9170,508
|
|
20250103,130000,824622690,9210,9210,9210,9210,17
|
|
20250103,125900,824466120,9210,9210,9210,9210,0
|
|
20250103,125800,824466120,9210,9210,9210,9210,0
|
|
20250103,125700,824466120,9210,9210,9210,9210,0
|
|
20250103,125600,824466120,9210,9210,9210,9210,100
|
|
20250103,125500,823545120,9210,9210,9210,9210,1
|
|
20250103,125400,823535910,9220,9220,9220,9220,0
|
|
20250103,125300,823535910,9220,9220,9220,9220,0
|
|
20250103,125200,823535910,9220,9220,9220,9220,0
|
|
20250103,125100,823535910,9220,9210,9220,9210,100
|
|
20250103,125000,822613980,9220,9220,9220,9220,0
|
|
20250103,124900,822613980,9220,9220,9220,9220,1
|
|
20250103,124800,822604760,9220,9210,9220,9210,50
|
|
20250103,124700,822143800,9230,9230,9230,9230,0
|
|
20250103,124600,822143800,9230,9200,9230,9200,100
|
|
20250103,124500,821222430,9200,9190,9200,9160,381
|
|
20250103,124400,817732010,9180,9180,9180,9180,15
|
|
20250103,124300,817594310,9200,9200,9200,9200,16
|
|
20250103,124200,817447110,9180,9180,9180,9180,84
|
|
20250103,124100,816675990,9180,9200,9210,9180,11
|
|
20250103,124000,816574930,9200,9200,9200,9200,16
|
|
20250103,123900,816427730,9200,9200,9200,9200,50
|
|
20250103,123800,815967730,9200,9200,9200,9200,106
|
|
20250103,123700,814992530,9200,9200,9200,9200,0
|
|
20250103,123600,814992530,9200,9200,9230,9200,213
|
|
20250103,123500,813032300,9200,9200,9210,9200,97
|
|
20250103,123400,812139190,9200,9200,9200,9200,12
|
|
20250103,123300,812028790,9200,9200,9200,9200,11
|
|
20250103,123200,811927590,9200,9200,9200,9200,7
|
|
20250103,123100,811863190,9200,9220,9220,9200,46
|
|
20250103,123000,811439670,9230,9230,9230,9230,4
|
|
20250103,122900,811402750,9230,9220,9230,9220,35
|
|
20250103,122800,811079990,9220,9200,9220,9200,55
|
|
20250103,122700,810573890,9200,9200,9200,9200,10
|
|
20250103,122600,810481890,9190,9190,9190,9190,0
|
|
20250103,122500,810481890,9190,9190,9190,9190,0
|
|
20250103,122400,810481890,9190,9190,9190,9190,1
|
|
20250103,122300,810472700,9230,9230,9230,9230,0
|
|
20250103,122200,810472700,9230,9180,9230,9180,12
|
|
20250103,122100,810362400,9220,9220,9220,9220,0
|
|
20250103,122000,810362400,9220,9220,9220,9220,4
|
|
20250103,121900,810325520,9160,9160,9160,9160,0
|
|
20250103,121800,810325520,9160,9160,9160,9160,30
|
|
20250103,121700,810050720,9160,9160,9160,9160,1
|
|
20250103,121600,810041560,9160,9160,9160,9160,0
|
|
20250103,121500,810041560,9160,9160,9160,9160,0
|
|
20250103,121400,810041560,9160,9160,9160,9160,9
|
|
20250103,121300,809959120,9160,9160,9160,9160,3
|
|
20250103,121200,809931640,9160,9160,9160,9160,0
|
|
20250103,121100,809931640,9160,9160,9160,9160,1
|
|
20250103,121000,809922480,9160,9160,9160,9160,1
|
|
20250103,120900,809913320,9220,9210,9220,9210,5
|
|
20250103,120800,809867260,9170,9170,9170,9170,50
|
|
20250103,120700,809408760,9220,9220,9220,9220,10
|
|
20250103,120600,809316560,9220,9220,9220,9220,0
|
|
20250103,120500,809316560,9220,9220,9220,9220,0
|
|
20250103,120400,809316560,9220,9220,9220,9220,0
|
|
20250103,120300,809316560,9220,9220,9220,9220,0
|
|
20250103,120200,809316560,9220,9220,9220,9220,0
|
|
20250103,120100,809316560,9220,9220,9220,9220,0
|
|
20250103,120000,809316560,9220,9220,9220,9220,0
|
|
20250103,115900,809316560,9220,9220,9220,9220,0
|
|
20250103,115800,809316560,9220,9220,9220,9220,0
|
|
20250103,115700,809316560,9220,9220,9220,9220,74
|
|
20250103,115600,808634280,9220,9220,9220,9220,0
|
|
20250103,115500,808634280,9220,9220,9220,9220,200
|
|
20250103,115400,806790280,9210,9210,9210,9210,53
|
|
20250103,115300,806302150,9210,9210,9210,9210,100
|
|
20250103,115200,805381150,9200,9200,9200,9200,3
|
|
20250103,115100,805353550,9130,9130,9130,9130,20
|
|
20250103,115000,805170950,9130,9200,9220,9130,4
|
|
20250103,114900,805134270,9210,9190,9210,9190,600
|
|
20250103,114800,799610800,9120,9140,9140,9120,177
|
|
20250103,114700,797995430,9130,9130,9130,9130,3
|
|
20250103,114600,797968040,9160,9160,9160,9160,0
|
|
20250103,114500,797968040,9160,9160,9160,9160,10
|
|
20250103,114400,797876440,9160,9160,9160,9160,0
|
|
20250103,114300,797876440,9160,9160,9160,9160,0
|
|
20250103,114200,797876440,9160,9160,9160,9160,51
|
|
20250103,114100,797409280,9160,9180,9180,9160,95
|
|
20250103,114000,796538990,9210,9200,9210,9200,2
|
|
20250103,113900,796520580,9170,9170,9170,9170,0
|
|
20250103,113800,796520580,9170,9170,9170,9160,30
|
|
20250103,113700,796245530,9210,9210,9210,9210,5
|
|
20250103,113600,796199480,9210,9230,9230,9210,396
|
|
20250103,113500,792550500,9240,9240,9240,9240,38
|
|
20250103,113400,792199380,9220,9190,9220,9190,191
|
|
20250103,113300,790441500,9200,9200,9200,9200,12
|
|
20250103,113200,790331100,9200,9200,9200,9200,50
|
|
20250103,113100,789871100,9200,9190,9200,9190,191
|
|
20250103,113000,788114890,9200,9180,9200,9180,801
|
|
20250103,112900,780747050,9180,9180,9180,9160,85
|
|
20250103,112800,779967710,9160,9150,9160,9150,1230
|
|
20250103,112700,768701900,9160,9160,9160,9160,50
|
|
20250103,112600,768243900,9160,9160,9160,9160,0
|
|
20250103,112500,768243900,9160,9160,9160,9160,0
|
|
20250103,112400,768243900,9160,9160,9160,9160,0
|
|
20250103,112300,768243900,9160,9160,9160,9160,0
|
|
20250103,112200,768243900,9160,9160,9160,9160,0
|
|
20250103,112100,768243900,9160,9090,9160,9090,220
|
|
20250103,112000,766243960,9150,9150,9150,9150,1
|
|
20250103,111900,766234810,9160,9160,9160,9160,0
|
|
20250103,111800,766234810,9160,9090,9160,9090,117
|
|
20250103,111700,765167780,9090,9090,9160,9090,196
|
|
20250103,111600,763386000,9090,9090,9090,9090,53
|
|
20250103,111500,762904230,9160,9160,9160,9160,0
|
|
20250103,111400,762904230,9160,9140,9160,9140,177
|
|
20250103,111300,761285130,9150,9090,9150,9090,101
|
|
20250103,111200,760363980,9090,9090,9090,9090,112
|
|
20250103,111100,759345900,9100,9100,9100,9100,2
|
|
20250103,111000,759327700,9090,9100,9100,9090,503
|
|
20250103,110900,754752200,9150,9150,9150,9150,1
|
|
20250103,110800,754743050,9150,9150,9150,9150,0
|
|
20250103,110700,754743050,9150,9150,9150,9150,0
|
|
20250103,110600,754743050,9150,9150,9150,9150,0
|
|
20250103,110500,754743050,9150,9150,9150,9150,0
|
|
20250103,110400,754743050,9150,9150,9150,9150,0
|
|
20250103,110300,754743050,9150,9150,9150,9150,16
|
|
20250103,110200,754596650,9150,9090,9150,9090,2
|
|
20250103,110100,754578410,9150,9140,9150,9140,35
|
|
20250103,110000,754258220,9140,9140,9150,9070,48
|
|
20250103,105900,753822550,9120,9130,9130,9120,536
|
|
20250103,105800,748933580,9130,9130,9130,9130,10
|
|
20250103,105700,748842280,9130,9130,9130,9130,0
|
|
20250103,105600,748842280,9130,9130,9130,9130,422
|
|
20250103,105500,744989420,9130,9160,9160,9130,179
|
|
20250103,105400,743350020,9130,9160,9160,9130,105
|
|
20250103,105300,742389870,9160,9160,9160,9160,201
|
|
20250103,105200,740548710,9160,9160,9170,9130,1215
|
|
20250103,105100,729427870,9160,9160,9160,9160,0
|
|
20250103,105000,729427870,9160,9120,9160,9120,726
|
|
20250103,104900,722799160,9120,9120,9120,9120,0
|
|
20250103,104800,722799160,9120,9120,9120,9120,0
|
|
20250103,104700,722799160,9120,9110,9120,9110,97
|
|
20250103,104600,721914820,9120,9120,9120,9120,5
|
|
20250103,104500,721869220,9120,9050,9120,9050,390
|
|
20250103,104400,718335770,9050,9100,9100,9050,1684
|
|
20250103,104300,703080430,9100,9100,9100,9100,2
|
|
20250103,104200,703062230,9110,9110,9110,9110,27
|
|
20250103,104100,702816260,9120,9120,9120,9120,244
|
|
20250103,104000,700590980,9120,9120,9120,9120,0
|
|
20250103,103900,700590980,9120,9120,9120,9120,2
|
|
20250103,103800,700572740,9160,9160,9160,9160,8
|
|
20250103,103700,700499460,9120,9120,9120,9120,0
|
|
20250103,103600,700499460,9120,9120,9120,9120,0
|
|
20250103,103500,700499460,9120,9120,9120,9120,0
|
|
20250103,103400,700499460,9120,9120,9120,9120,1
|
|
20250103,103300,700490340,9120,9120,9120,9120,0
|
|
20250103,103200,700490340,9120,9150,9150,9120,37
|
|
20250103,103100,700152120,9150,9150,9150,9150,5
|
|
20250103,103000,700106370,9190,9190,9190,9190,0
|
|
20250103,102900,700106370,9190,9190,9190,9190,203
|
|
20250103,102800,698240800,9190,9190,9190,9190,18
|
|
20250103,102700,698075380,9190,9190,9190,9190,5
|
|
20250103,102600,698029430,9190,9190,9190,9190,0
|
|
20250103,102500,698029430,9190,9180,9190,9180,6
|
|
20250103,102400,697974320,9180,9180,9180,9180,24
|
|
20250103,102300,697754000,9180,9180,9180,9180,22
|
|
20250103,102200,697552040,9180,9190,9200,9180,100
|
|
20250103,102100,696632090,9200,9200,9200,9200,250
|
|
20250103,102000,694332090,9200,9200,9200,9200,115
|
|
20250103,101900,693274090,9200,9200,9200,9200,26
|
|
20250103,101800,693034890,9300,9300,9300,9300,0
|
|
20250103,101700,693034890,9300,9110,9300,9110,1086
|
|
20250103,101600,683004480,9110,9060,9110,9060,146
|
|
20250103,101500,681681620,9060,9080,9080,9060,509
|
|
20250103,101400,677065230,9070,9110,9120,9070,162
|
|
20250103,101300,675591500,9070,9110,9110,9070,31
|
|
20250103,101200,675309850,9070,9070,9070,9070,0
|
|
20250103,101100,675309850,9070,9070,9070,9070,219
|
|
20250103,101000,673323520,9070,9060,9070,9060,29
|
|
20250103,100900,673060770,9060,9150,9150,9060,602
|
|
20250103,100800,667598870,9060,9070,9070,9060,76
|
|
20250103,100700,666910290,9060,9060,9060,9060,0
|
|
20250103,100600,666910290,9060,9080,9080,9060,127
|
|
20250103,100500,665757230,9050,9060,9090,9000,1108
|
|
20250103,100400,655753020,9060,9100,9100,9060,947
|
|
20250103,100300,647144490,9100,9110,9210,9100,1095
|
|
20250103,100200,637170610,9110,9230,9230,9110,1769
|
|
20250103,100100,620931430,9230,9260,9260,9230,256
|
|
20250103,100000,618563810,9260,9340,9350,9260,436
|
|
20250103,095900,614504680,9350,9360,9360,9350,1097
|
|
20250103,095800,604237970,9360,9450,9450,9350,311
|
|
20250103,095700,601325520,9440,9450,9450,9440,19
|
|
20250103,095600,601146120,9450,9450,9450,9410,683
|
|
20250103,095500,594695330,9440,9420,9440,9420,956
|
|
20250103,095400,585676950,9400,9390,9430,9390,1349
|
|
20250103,095300,572979240,9390,9400,9400,9340,146
|
|
20250103,095200,571608730,9340,9400,9400,9340,91
|
|
20250103,095100,570755680,9330,9420,9420,9330,814
|
|
20250103,095000,563103810,9400,9370,9420,9330,2377
|
|
20250103,094900,540781230,9380,9340,9380,9270,1795
|
|
20250103,094800,523970680,9270,9340,9340,9270,5459
|
|
20250103,094700,473199810,9290,9340,9340,9290,408
|
|
20250103,094600,469408860,9300,9300,9300,9300,6
|
|
20250103,094500,469353060,9300,9300,9300,9300,404
|
|
20250103,094400,465595860,9300,9300,9300,9300,477
|
|
20250103,094300,461159760,9300,9300,9310,9300,929
|
|
20250103,094200,452518130,9300,9320,9350,9300,913
|
|
20250103,094100,443986780,9270,9270,9270,9270,27
|
|
20250103,094000,443736490,9260,9260,9260,9260,0
|
|
20250103,093900,443736490,9260,9260,9340,9260,493
|
|
20250103,093800,439156410,9270,9290,9290,9260,2592
|
|
20250103,093700,415112860,9330,9290,9330,9290,111
|
|
20250103,093600,414081230,9280,9280,9330,9280,161
|
|
20250103,093500,412586800,9290,9340,9340,9290,130
|
|
20250103,093400,411377600,9340,9300,9340,9280,1009
|
|
20250103,093300,401973930,9310,9340,9340,9300,363
|
|
20250103,093200,398590170,9350,9340,9350,9310,485
|
|
20250103,093100,394057910,9340,9350,9350,9340,612
|
|
20250103,093000,388340560,9350,9300,9350,9290,848
|
|
20250103,092900,380428540,9350,9280,9350,9280,100
|
|
20250103,092800,379500140,9280,9400,9400,9280,1325
|
|
20250103,092700,367108970,9370,9390,9430,9370,1958
|
|
20250103,092600,348699680,9390,9270,9390,9270,6506
|
|
20250103,092500,288038340,9270,9210,9280,9210,2457
|
|
20250103,092400,265279090,9250,9240,9270,9240,2322
|
|
20250103,092300,243798720,9240,9160,9250,9160,8445
|
|
20250103,092200,166109320,9170,9100,9170,9100,3823
|
|
20250103,092100,131226370,9100,9070,9110,9070,533
|
|
20250103,092000,126376030,9060,9060,9060,9060,1
|
|
20250103,091900,126366970,9050,9080,9080,9050,201
|
|
20250103,091800,124543920,9080,9060,9080,9060,321
|
|
20250103,091700,121629280,9050,9060,9080,9050,111
|
|
20250103,091600,120621810,9050,9030,9050,9030,59
|
|
20250103,091500,120088920,9070,9040,9070,9030,120
|
|
20250103,091400,119003720,9070,9070,9070,9020,194
|
|
20250103,091300,117245190,9070,9010,9070,9000,791
|
|
20250103,091200,110118400,9080,9010,9080,9000,206
|
|
20250103,091100,108262300,9080,9110,9120,9080,423
|
|
20250103,091000,104415590,9120,9140,9140,9090,1817
|
|
20250103,090900,87863350,9120,9020,9120,9020,2728
|
|
20250103,090800,63070500,9000,9000,9020,9000,2190
|
|
20250103,090700,43340990,9000,8920,9000,8920,734
|
|
20250103,090600,36742780,8920,8890,8920,8890,535
|
|
20250103,090500,31979200,8900,8900,8900,8900,0
|
|
20250103,090400,31979200,8900,8900,8900,8900,169
|
|
20250103,090300,30475100,8900,8900,8900,8900,301
|
|
20250103,090200,27796200,8900,8920,8920,8810,1095
|
|
20250103,090100,18063630,8920,8980,8980,8920,212
|
|
20250103,090000,16165580,8980,9000,9060,8920,1796
|