678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,201500,646120470,9520,9520,9520,9520,1231
|
|
20250108,201400,646120470,9520,9520,9520,9520,0
|
|
20250108,201300,646120470,9520,9520,9520,9520,0
|
|
20250108,201200,646120470,9520,9520,9520,9520,0
|
|
20250108,201100,646120470,9520,9520,9520,9520,0
|
|
20250108,201000,646120470,9520,9520,9520,9520,0
|
|
20250108,200900,646120470,9520,9520,9520,9520,0
|
|
20250108,200800,646120470,9520,9520,9520,9520,0
|
|
20250108,200700,646120470,9520,9520,9520,9520,0
|
|
20250108,200600,646120470,9520,9520,9520,9520,0
|
|
20250108,200500,646120470,9520,9520,9520,9520,0
|
|
20250108,200400,646120470,9520,9520,9520,9520,0
|
|
20250108,200300,646120470,9520,9520,9520,9520,0
|
|
20250108,200200,646120470,9520,9520,9520,9520,0
|
|
20250108,200100,646120470,9520,9520,9520,9520,0
|
|
20250108,200000,646120470,9520,9520,9520,9520,0
|
|
20250108,195900,646120470,9520,9520,9520,9520,0
|
|
20250108,195800,646120470,9520,9520,9520,9520,0
|
|
20250108,195700,646120470,9520,9520,9520,9520,0
|
|
20250108,195600,646120470,9520,9520,9520,9520,0
|
|
20250108,195500,646120470,9520,9520,9520,9520,0
|
|
20250108,195400,646120470,9520,9520,9520,9520,0
|
|
20250108,195300,646120470,9520,9520,9520,9520,0
|
|
20250108,195200,646120470,9520,9520,9520,9520,0
|
|
20250108,195100,646120470,9520,9520,9520,9520,0
|
|
20250108,195000,646120470,9520,9520,9520,9520,0
|
|
20250108,194900,646120470,9520,9520,9520,9520,0
|
|
20250108,194800,646120470,9520,9520,9520,9520,0
|
|
20250108,194700,646120470,9520,9520,9520,9520,0
|
|
20250108,194600,646120470,9520,9520,9520,9520,0
|
|
20250108,194500,646120470,9520,9520,9520,9520,1231
|
|
20250108,194400,646120470,9520,9520,9520,9520,0
|
|
20250108,194300,646120470,9520,9520,9520,9520,0
|
|
20250108,194200,646120470,9520,9520,9520,9520,0
|
|
20250108,194100,646120470,9520,9520,9520,9520,0
|
|
20250108,194000,646120470,9520,9520,9520,9520,0
|
|
20250108,193900,646120470,9520,9520,9520,9520,0
|
|
20250108,193800,646120470,9520,9520,9520,9520,0
|
|
20250108,193700,646120470,9520,9520,9520,9520,0
|
|
20250108,193600,646120470,9520,9520,9520,9520,0
|
|
20250108,193500,646120470,9520,9520,9520,9520,0
|
|
20250108,193400,646120470,9520,9520,9520,9520,0
|
|
20250108,193300,646120470,9520,9520,9520,9520,0
|
|
20250108,193200,646120470,9520,9520,9520,9520,0
|
|
20250108,193100,646120470,9520,9520,9520,9520,0
|
|
20250108,193000,646120470,9520,9520,9520,9520,0
|
|
20250108,192900,646120470,9520,9520,9520,9520,0
|
|
20250108,192800,646120470,9520,9520,9520,9520,0
|
|
20250108,192700,646120470,9520,9520,9520,9520,0
|
|
20250108,192600,646120470,9520,9520,9520,9520,0
|
|
20250108,192500,646120470,9520,9520,9520,9520,0
|
|
20250108,192400,646120470,9520,9520,9520,9520,0
|
|
20250108,192300,646120470,9520,9520,9520,9520,0
|
|
20250108,192200,646120470,9520,9520,9520,9520,0
|
|
20250108,192100,646120470,9520,9520,9520,9520,0
|
|
20250108,192000,646120470,9520,9520,9520,9520,0
|
|
20250108,191900,646120470,9520,9520,9520,9520,0
|
|
20250108,191800,646120470,9520,9520,9520,9520,0
|
|
20250108,191700,646120470,9520,9520,9520,9520,0
|
|
20250108,191600,646120470,9520,9520,9520,9520,0
|
|
20250108,191500,646120470,9520,9520,9520,9520,1231
|
|
20250108,191400,646120470,9520,9520,9520,9520,0
|
|
20250108,191300,646120470,9520,9520,9520,9520,0
|
|
20250108,191200,646120470,9520,9520,9520,9520,0
|
|
20250108,191100,646120470,9520,9520,9520,9520,0
|
|
20250108,191000,646120470,9520,9520,9520,9520,0
|
|
20250108,190900,646120470,9520,9520,9520,9520,0
|
|
20250108,190800,646120470,9520,9520,9520,9520,0
|
|
20250108,190700,646120470,9520,9520,9520,9520,0
|
|
20250108,190600,646120470,9520,9520,9520,9520,0
|
|
20250108,190500,646120470,9520,9520,9520,9520,0
|
|
20250108,190400,646120470,9520,9520,9520,9520,0
|
|
20250108,190300,646120470,9520,9520,9520,9520,0
|
|
20250108,190200,646120470,9520,9520,9520,9520,0
|
|
20250108,190100,646120470,9520,9520,9520,9520,0
|
|
20250108,190000,646120470,9520,9520,9520,9520,0
|
|
20250108,185900,646120470,9520,9520,9520,9520,0
|
|
20250108,185800,646120470,9520,9520,9520,9520,0
|
|
20250108,185700,646120470,9520,9520,9520,9520,0
|
|
20250108,185600,646120470,9520,9520,9520,9520,0
|
|
20250108,185500,646120470,9520,9520,9520,9520,0
|
|
20250108,185400,646120470,9520,9520,9520,9520,0
|
|
20250108,185300,646120470,9520,9520,9520,9520,0
|
|
20250108,185200,646120470,9520,9520,9520,9520,0
|
|
20250108,185100,646120470,9520,9520,9520,9520,0
|
|
20250108,185000,646120470,9520,9520,9520,9520,0
|
|
20250108,184900,646120470,9520,9520,9520,9520,0
|
|
20250108,184800,646120470,9520,9520,9520,9520,0
|
|
20250108,184700,646120470,9520,9520,9520,9520,0
|
|
20250108,184600,646120470,9520,9520,9520,9520,0
|
|
20250108,184500,646120470,9520,9520,9520,9520,1231
|
|
20250108,184400,646120470,9520,9520,9520,9520,0
|
|
20250108,184300,646120470,9520,9520,9520,9520,0
|
|
20250108,184200,646120470,9520,9520,9520,9520,0
|
|
20250108,184100,646120470,9520,9520,9520,9520,0
|
|
20250108,184000,646120470,9520,9520,9520,9520,0
|
|
20250108,183900,646120470,9520,9520,9520,9520,0
|
|
20250108,183800,646120470,9520,9520,9520,9520,0
|
|
20250108,183700,646120470,9520,9520,9520,9520,0
|
|
20250108,183600,646120470,9520,9520,9520,9520,0
|
|
20250108,183500,646120470,9520,9520,9520,9520,0
|
|
20250108,183400,646120470,9520,9520,9520,9520,0
|
|
20250108,183300,646120470,9520,9520,9520,9520,0
|
|
20250108,183200,646120470,9520,9520,9520,9520,0
|
|
20250108,183100,646120470,9520,9520,9520,9520,0
|
|
20250108,183000,646120470,9520,9520,9520,9520,0
|
|
20250108,182900,646120470,9520,9520,9520,9520,0
|
|
20250108,182800,646120470,9520,9520,9520,9520,0
|
|
20250108,182700,646120470,9520,9520,9520,9520,0
|
|
20250108,182600,646120470,9520,9520,9520,9520,0
|
|
20250108,182500,646120470,9520,9520,9520,9520,0
|
|
20250108,182400,646120470,9520,9520,9520,9520,0
|
|
20250108,182300,646120470,9520,9520,9520,9520,0
|
|
20250108,182200,646120470,9520,9520,9520,9520,0
|
|
20250108,182100,646120470,9520,9520,9520,9520,0
|
|
20250108,182000,646120470,9520,9520,9520,9520,0
|
|
20250108,181900,646120470,9520,9520,9520,9520,0
|
|
20250108,181800,646120470,9520,9520,9520,9520,0
|
|
20250108,181700,646120470,9520,9520,9520,9520,0
|
|
20250108,181600,646120470,9520,9520,9520,9520,0
|
|
20250108,181500,646120470,9520,9520,9520,9520,1231
|
|
20250108,181400,646120470,9520,9520,9520,9520,0
|
|
20250108,181300,646120470,9520,9520,9520,9520,0
|
|
20250108,181200,646120470,9520,9520,9520,9520,0
|
|
20250108,181100,646120470,9520,9520,9520,9520,0
|
|
20250108,181000,646120470,9520,9520,9520,9520,0
|
|
20250108,180900,646120470,9520,9520,9520,9520,0
|
|
20250108,180800,646120470,9520,9520,9520,9520,0
|
|
20250108,180700,646120470,9520,9520,9520,9520,0
|
|
20250108,180600,646120470,9520,9520,9520,9520,0
|
|
20250108,180500,646120470,9520,9520,9520,9520,0
|
|
20250108,180400,646120470,9520,9520,9520,9520,0
|
|
20250108,180300,646120470,9520,9520,9520,9520,0
|
|
20250108,180200,646120470,9520,9520,9520,9520,0
|
|
20250108,180100,646120470,9520,9520,9520,9520,0
|
|
20250108,180000,646120470,9520,9520,9520,9520,0
|
|
20250108,175900,646120470,9520,9520,9520,9520,0
|
|
20250108,175800,646120470,9520,9520,9520,9520,0
|
|
20250108,175700,646120470,9520,9520,9520,9520,0
|
|
20250108,175600,646120470,9520,9520,9520,9520,0
|
|
20250108,175500,646120470,9520,9520,9520,9520,0
|
|
20250108,175400,646120470,9520,9520,9520,9520,0
|
|
20250108,175300,646120470,9520,9520,9520,9520,0
|
|
20250108,175200,646120470,9520,9520,9520,9520,0
|
|
20250108,175100,646120470,9520,9520,9520,9520,0
|
|
20250108,175000,646120470,9520,9520,9520,9520,0
|
|
20250108,174900,646120470,9520,9520,9520,9520,0
|
|
20250108,174800,646120470,9520,9520,9520,9520,0
|
|
20250108,174700,646120470,9520,9520,9520,9520,0
|
|
20250108,174600,646120470,9520,9520,9520,9520,0
|
|
20250108,174500,646120470,9520,9520,9520,9520,1231
|
|
20250108,174400,646120470,9520,9520,9520,9520,0
|
|
20250108,174300,646120470,9520,9520,9520,9520,0
|
|
20250108,174200,646120470,9520,9520,9520,9520,0
|
|
20250108,174100,646120470,9520,9520,9520,9520,0
|
|
20250108,174000,646120470,9520,9520,9520,9520,0
|
|
20250108,173900,646120470,9520,9520,9520,9520,0
|
|
20250108,173800,646120470,9520,9520,9520,9520,0
|
|
20250108,173700,646120470,9520,9520,9520,9520,0
|
|
20250108,173600,646120470,9520,9520,9520,9520,0
|
|
20250108,173500,646120470,9520,9520,9520,9520,0
|
|
20250108,173400,646120470,9520,9520,9520,9520,0
|
|
20250108,173300,646120470,9520,9520,9520,9520,0
|
|
20250108,173200,646120470,9520,9520,9520,9520,0
|
|
20250108,173100,646120470,9520,9520,9520,9520,0
|
|
20250108,173000,646120470,9520,9520,9520,9520,0
|
|
20250108,172900,646120470,9520,9520,9520,9520,0
|
|
20250108,172800,646120470,9520,9520,9520,9520,0
|
|
20250108,172700,646120470,9520,9520,9520,9520,0
|
|
20250108,172600,646120470,9520,9520,9520,9520,0
|
|
20250108,172500,646120470,9520,9520,9520,9520,0
|
|
20250108,172400,646120470,9520,9520,9520,9520,0
|
|
20250108,172300,646120470,9520,9520,9520,9520,0
|
|
20250108,172200,646120470,9520,9520,9520,9520,0
|
|
20250108,172100,646120470,9520,9520,9520,9520,0
|
|
20250108,172000,646120470,9520,9520,9520,9520,0
|
|
20250108,171900,646120470,9520,9520,9520,9520,0
|
|
20250108,171800,646120470,9520,9520,9520,9520,0
|
|
20250108,171700,646120470,9520,9520,9520,9520,0
|
|
20250108,171600,646120470,9520,9520,9520,9520,0
|
|
20250108,171500,646120470,9520,9520,9520,9520,1231
|
|
20250108,171400,646120470,9520,9520,9520,9520,0
|
|
20250108,171300,646120470,9520,9520,9520,9520,0
|
|
20250108,171200,646120470,9520,9520,9520,9520,0
|
|
20250108,171100,646120470,9520,9520,9520,9520,0
|
|
20250108,171000,646120470,9520,9520,9520,9520,0
|
|
20250108,170900,646120470,9520,9520,9520,9520,0
|
|
20250108,170800,646120470,9520,9520,9520,9520,0
|
|
20250108,170700,646120470,9520,9520,9520,9520,0
|
|
20250108,170600,646120470,9520,9520,9520,9520,0
|
|
20250108,170500,646120470,9520,9520,9520,9520,0
|
|
20250108,170400,646120470,9520,9520,9520,9520,0
|
|
20250108,170300,646120470,9520,9520,9520,9520,0
|
|
20250108,170200,646120470,9520,9520,9520,9520,0
|
|
20250108,170100,646120470,9520,9520,9520,9520,0
|
|
20250108,170000,646120470,9520,9520,9520,9520,0
|
|
20250108,165900,646120470,9520,9520,9520,9520,0
|
|
20250108,165800,646120470,9520,9520,9520,9520,0
|
|
20250108,165700,646120470,9520,9520,9520,9520,0
|
|
20250108,165600,646120470,9520,9520,9520,9520,0
|
|
20250108,165500,646120470,9520,9520,9520,9520,0
|
|
20250108,165400,646120470,9520,9520,9520,9520,0
|
|
20250108,165300,646120470,9520,9520,9520,9520,0
|
|
20250108,165200,646120470,9520,9520,9520,9520,0
|
|
20250108,165100,646120470,9520,9520,9520,9520,0
|
|
20250108,165000,646120470,9520,9520,9520,9520,0
|
|
20250108,164900,646120470,9520,9520,9520,9520,0
|
|
20250108,164800,646120470,9520,9520,9520,9520,0
|
|
20250108,164700,646120470,9520,9520,9520,9520,0
|
|
20250108,164600,646120470,9520,9520,9520,9520,0
|
|
20250108,164500,646120470,9520,9520,9520,9520,1231
|
|
20250108,164400,646120470,9520,9520,9520,9520,0
|
|
20250108,164300,646120470,9520,9520,9520,9520,0
|
|
20250108,164200,646120470,9520,9520,9520,9520,0
|
|
20250108,164100,646120470,9520,9520,9520,9520,0
|
|
20250108,164000,646120470,9520,9520,9520,9520,0
|
|
20250108,163900,646120470,9520,9520,9520,9520,0
|
|
20250108,163800,646120470,9520,9520,9520,9520,0
|
|
20250108,163700,646120470,9520,9520,9520,9520,0
|
|
20250108,163600,646120470,9520,9520,9520,9520,0
|
|
20250108,163500,646120470,9520,9520,9520,9520,0
|
|
20250108,163400,646120470,9520,9520,9520,9520,0
|
|
20250108,163300,646120470,9520,9520,9520,9520,0
|
|
20250108,163200,646120470,9520,9520,9520,9520,0
|
|
20250108,163100,646120470,9520,9520,9520,9520,0
|
|
20250108,163000,646120470,9520,9520,9520,9520,0
|
|
20250108,162900,646120470,9520,9520,9520,9520,0
|
|
20250108,162800,646120470,9520,9520,9520,9520,0
|
|
20250108,162700,646120470,9520,9520,9520,9520,0
|
|
20250108,162600,646120470,9520,9520,9520,9520,0
|
|
20250108,162500,646120470,9520,9520,9520,9520,0
|
|
20250108,162400,646120470,9520,9520,9520,9520,0
|
|
20250108,162300,646120470,9520,9520,9520,9520,0
|
|
20250108,162200,646120470,9520,9520,9520,9520,0
|
|
20250108,162100,646120470,9520,9520,9520,9520,0
|
|
20250108,162000,646120470,9520,9520,9520,9520,0
|
|
20250108,161900,646120470,9520,9520,9520,9520,0
|
|
20250108,161800,646120470,9520,9520,9520,9520,0
|
|
20250108,161700,646120470,9520,9520,9520,9520,0
|
|
20250108,161600,646120470,9520,9520,9520,9520,0
|
|
20250108,161500,646120470,9520,9520,9520,9520,1231
|
|
20250108,161400,646120470,9520,9520,9520,9520,0
|
|
20250108,161300,646120470,9520,9520,9520,9520,0
|
|
20250108,161200,646120470,9520,9520,9520,9520,0
|
|
20250108,161100,646120470,9520,9520,9520,9520,0
|
|
20250108,161000,646120470,9520,9520,9520,9520,0
|
|
20250108,160900,646120470,9520,9520,9520,9520,0
|
|
20250108,160800,646120470,9520,9520,9520,9520,0
|
|
20250108,160700,646120470,9520,9520,9520,9520,0
|
|
20250108,160600,646120470,9520,9520,9520,9520,0
|
|
20250108,160500,646120470,9520,9520,9520,9520,0
|
|
20250108,160400,646120470,9520,9520,9520,9520,0
|
|
20250108,160300,646120470,9520,9520,9520,9520,0
|
|
20250108,160200,646120470,9520,9520,9520,9520,0
|
|
20250108,160100,646120470,9520,9520,9520,9520,0
|
|
20250108,160000,646120470,9520,9520,9520,9520,0
|
|
20250108,155900,646120470,9520,9520,9520,9520,0
|
|
20250108,155800,646120470,9520,9520,9520,9520,0
|
|
20250108,155700,646120470,9520,9520,9520,9520,0
|
|
20250108,155600,646120470,9520,9520,9520,9520,0
|
|
20250108,155500,646120470,9520,9520,9520,9520,0
|
|
20250108,155400,646120470,9520,9520,9520,9520,0
|
|
20250108,155300,646120470,9520,9520,9520,9520,0
|
|
20250108,155200,646120470,9520,9520,9520,9520,0
|
|
20250108,155100,646120470,9520,9520,9520,9520,0
|
|
20250108,155000,646120470,9520,9520,9520,9520,0
|
|
20250108,154900,646120470,9520,9520,9520,9520,0
|
|
20250108,154800,646120470,9520,9520,9520,9520,0
|
|
20250108,154700,646120470,9520,9520,9520,9520,0
|
|
20250108,154600,646120470,9520,9520,9520,9520,0
|
|
20250108,154500,646120470,9520,9520,9520,9520,1231
|
|
20250108,154400,646120470,9520,9520,9520,9520,0
|
|
20250108,154300,646120470,9520,9520,9520,9520,0
|
|
20250108,154200,646120470,9520,9520,9520,9520,0
|
|
20250108,154100,646120470,9520,9520,9520,9520,0
|
|
20250108,154000,646120470,9520,9520,9520,9520,0
|
|
20250108,153900,646120470,9520,9520,9520,9520,0
|
|
20250108,153800,646120470,9520,9520,9520,9520,0
|
|
20250108,153700,646120470,9520,9520,9520,9520,0
|
|
20250108,153600,646120470,9520,9520,9520,9520,0
|
|
20250108,153500,646120470,9520,9520,9520,9520,0
|
|
20250108,153400,646120470,9520,9520,9520,9520,0
|
|
20250108,153300,646120470,9520,9520,9520,9520,0
|
|
20250108,153200,646120470,9520,9520,9520,9520,0
|
|
20250108,153100,646120470,9520,9520,9520,9520,0
|
|
20250108,153000,646120470,9520,9520,9520,9520,1231
|
|
20250108,152900,634401350,9520,9520,9520,9520,0
|
|
20250108,152800,634401350,9520,9520,9520,9520,0
|
|
20250108,152700,634401350,9520,9520,9520,9520,0
|
|
20250108,152600,634401350,9520,9520,9520,9520,0
|
|
20250108,152500,634401350,9520,9520,9520,9520,0
|
|
20250108,152400,634401350,9520,9520,9520,9520,0
|
|
20250108,152300,634401350,9520,9520,9520,9520,0
|
|
20250108,152200,634401350,9520,9520,9520,9520,0
|
|
20250108,152100,634401350,9520,9520,9520,9520,0
|
|
20250108,152000,634401350,9520,9520,9520,9520,0
|
|
20250108,151900,634401350,9520,9480,9530,9480,1090
|
|
20250108,151800,624048920,9530,9530,9530,9530,0
|
|
20250108,151700,624048920,9530,9530,9530,9530,0
|
|
20250108,151600,624048920,9530,9530,9530,9440,298
|
|
20250108,151500,621235050,9450,9540,9540,9450,2302
|
|
20250108,151400,599476930,9460,9540,9540,9460,202
|
|
20250108,151300,597565510,9540,9540,9540,9540,13
|
|
20250108,151200,597441490,9540,9520,9540,9500,90
|
|
20250108,151100,596585960,9520,9530,9530,9520,78
|
|
20250108,151000,595842630,9530,9530,9530,9530,0
|
|
20250108,150900,595842630,9530,9530,9530,9530,0
|
|
20250108,150800,595842630,9530,9530,9530,9530,50
|
|
20250108,150700,595366130,9530,9530,9530,9530,24
|
|
20250108,150600,595137410,9520,9530,9530,9520,37
|
|
20250108,150500,594785100,9580,9580,9580,9580,0
|
|
20250108,150400,594785100,9580,9580,9580,9580,0
|
|
20250108,150300,594785100,9580,9580,9580,9580,0
|
|
20250108,150200,594785100,9580,9580,9580,9580,0
|
|
20250108,150100,594785100,9580,9580,9580,9580,0
|
|
20250108,150000,594785100,9580,9580,9580,9580,0
|
|
20250108,145900,594785100,9580,9580,9580,9580,0
|
|
20250108,145800,594785100,9580,9580,9580,9580,0
|
|
20250108,145700,594785100,9580,9580,9580,9580,1
|
|
20250108,145600,594775520,9580,9580,9580,9580,1
|
|
20250108,145500,594765940,9500,9510,9510,9500,1807
|
|
20250108,145400,577597110,9520,9520,9520,9520,0
|
|
20250108,145300,577597110,9520,9520,9520,9520,50
|
|
20250108,145200,577121110,9520,9520,9520,9520,100
|
|
20250108,145100,576169110,9530,9530,9530,9530,0
|
|
20250108,145000,576169110,9530,9520,9530,9520,618
|
|
20250108,144900,570285570,9520,9520,9520,9520,29
|
|
20250108,144800,570009490,9530,9530,9530,9530,497
|
|
20250108,144700,565273080,9530,9530,9530,9530,440
|
|
20250108,144600,561079880,9540,9550,9550,9540,74
|
|
20250108,144500,560373810,9550,9550,9550,9550,9
|
|
20250108,144400,560287860,9610,9610,9610,9610,0
|
|
20250108,144300,560287860,9610,9610,9610,9610,0
|
|
20250108,144200,560287860,9610,9550,9610,9550,25
|
|
20250108,144100,560048810,9550,9550,9550,9550,1
|
|
20250108,144000,560039260,9570,9600,9600,9570,77
|
|
20250108,143900,559301770,9640,9640,9640,9640,0
|
|
20250108,143800,559301770,9640,9640,9640,9640,0
|
|
20250108,143700,559301770,9640,9640,9640,9640,0
|
|
20250108,143600,559301770,9640,9640,9640,9640,0
|
|
20250108,143500,559301770,9640,9640,9640,9640,0
|
|
20250108,143400,559301770,9640,9640,9640,9640,0
|
|
20250108,143300,559301770,9640,9630,9640,9630,2282
|
|
20250108,143200,537303310,9570,9640,9640,9570,31
|
|
20250108,143100,537004540,9650,9650,9650,9650,0
|
|
20250108,143000,537004540,9650,9650,9650,9650,11
|
|
20250108,142900,536898390,9650,9530,9650,9530,1357
|
|
20250108,142800,523920970,9530,9540,9580,9530,197
|
|
20250108,142700,522042460,9610,9610,9610,9610,0
|
|
20250108,142600,522042460,9610,9610,9610,9610,0
|
|
20250108,142500,522042460,9610,9610,9610,9610,647
|
|
20250108,142400,515824790,9640,9600,9640,9600,151
|
|
20250108,142300,514370290,9550,9550,9550,9550,0
|
|
20250108,142200,514370290,9550,9550,9550,9550,321
|
|
20250108,142100,511304740,9550,9550,9550,9550,74
|
|
20250108,142000,510598040,9550,9550,9550,9550,0
|
|
20250108,141900,510598040,9550,9550,9550,9550,1398
|
|
20250108,141800,497247140,9600,9550,9600,9550,314
|
|
20250108,141700,494242330,9550,9510,9550,9510,2072
|
|
20250108,141600,474513810,9510,9500,9510,9500,80
|
|
20250108,141500,473753510,9500,9500,9500,9500,334
|
|
20250108,141400,470580510,9500,9500,9500,9500,0
|
|
20250108,141300,470580510,9500,9500,9500,9500,0
|
|
20250108,141200,470580510,9500,9500,9500,9500,0
|
|
20250108,141100,470580510,9500,9500,9500,9500,0
|
|
20250108,141000,470580510,9500,9500,9500,9500,2
|
|
20250108,140900,470561510,9440,9440,9440,9440,169
|
|
20250108,140800,468966150,9410,9410,9410,9410,0
|
|
20250108,140700,468966150,9410,9420,9420,9410,600
|
|
20250108,140600,463319950,9440,9450,9450,9440,131
|
|
20250108,140500,462082200,9450,9470,9470,9450,100
|
|
20250108,140400,461136050,9470,9470,9470,9470,6
|
|
20250108,140300,461079230,9500,9480,9500,9460,52
|
|
20250108,140200,460586790,9500,9500,9500,9500,1
|
|
20250108,140100,460577290,9500,9500,9500,9500,1
|
|
20250108,140000,460567790,9510,9510,9510,9510,0
|
|
20250108,135900,460567790,9510,9510,9510,9510,0
|
|
20250108,135800,460567790,9510,9510,9510,9510,0
|
|
20250108,135700,460567790,9510,9510,9510,9510,0
|
|
20250108,135600,460567790,9510,9500,9510,9500,2
|
|
20250108,135500,460548780,9510,9500,9510,9500,4
|
|
20250108,135400,460510770,9490,9490,9490,9490,23
|
|
20250108,135300,460292500,9520,9520,9520,9520,0
|
|
20250108,135200,460292500,9520,9520,9520,9520,6
|
|
20250108,135100,460235380,9520,9520,9520,9520,2
|
|
20250108,135000,460216340,9530,9530,9530,9530,0
|
|
20250108,134900,460216340,9530,9530,9530,9530,0
|
|
20250108,134800,460216340,9530,9530,9530,9530,0
|
|
20250108,134700,460216340,9530,9410,9530,9410,1200
|
|
20250108,134600,448838570,9410,9440,9440,9410,607
|
|
20250108,134500,443121510,9450,9480,9480,9450,29
|
|
20250108,134400,442847410,9470,9480,9480,9470,109
|
|
20250108,134300,441814180,9480,9480,9480,9480,0
|
|
20250108,134200,441814180,9480,9450,9480,9450,21
|
|
20250108,134100,441615700,9480,9480,9480,9480,0
|
|
20250108,134000,441615700,9480,9480,9480,9480,0
|
|
20250108,133900,441615700,9480,9480,9480,9480,1
|
|
20250108,133800,441606220,9470,9470,9470,9470,0
|
|
20250108,133700,441606220,9470,9470,9470,9470,0
|
|
20250108,133600,441606220,9470,9450,9470,9450,301
|
|
20250108,133500,438755770,9450,9440,9450,9440,178
|
|
20250108,133400,437075440,9440,9440,9440,9440,0
|
|
20250108,133300,437075440,9440,9440,9440,9440,1
|
|
20250108,133200,437066000,9430,9430,9430,9430,0
|
|
20250108,133100,437066000,9430,9430,9440,9430,190
|
|
20250108,133000,435274250,9420,9430,9430,9420,53
|
|
20250108,132900,434774490,9430,9420,9430,9420,15
|
|
20250108,132800,434633140,9420,9420,9420,9420,0
|
|
20250108,132700,434633140,9420,9420,9420,9420,4
|
|
20250108,132600,434595460,9420,9420,9420,9420,0
|
|
20250108,132500,434595460,9420,9420,9420,9420,30
|
|
20250108,132400,434312860,9420,9420,9420,9420,1
|
|
20250108,132300,434303440,9410,9410,9410,9410,103
|
|
20250108,132200,433334210,9410,9410,9410,9410,60
|
|
20250108,132100,432769610,9410,9410,9410,9410,10
|
|
20250108,132000,432675510,9400,9410,9410,9400,11
|
|
20250108,131900,432572010,9410,9410,9410,9410,10
|
|
20250108,131800,432477910,9400,9400,9400,9400,9
|
|
20250108,131700,432393310,9410,9410,9410,9410,0
|
|
20250108,131600,432393310,9410,9400,9410,9400,112
|
|
20250108,131500,431340410,9400,9400,9400,9400,0
|
|
20250108,131400,431340410,9400,9400,9400,9400,11
|
|
20250108,131300,431237010,9400,9400,9400,9400,1
|
|
20250108,131200,431227610,9390,9390,9390,9390,344
|
|
20250108,131100,427997450,9380,9380,9380,9380,0
|
|
20250108,131000,427997450,9380,9380,9380,9380,303
|
|
20250108,130900,425155310,9380,9370,9380,9370,187
|
|
20250108,130800,423403110,9380,9380,9380,9380,18
|
|
20250108,130700,423234270,9390,9390,9390,9390,0
|
|
20250108,130600,423234270,9390,9390,9390,9390,0
|
|
20250108,130500,423234270,9390,9400,9400,9390,1057
|
|
20250108,130400,413299040,9420,9420,9420,9420,0
|
|
20250108,130300,413299040,9420,9420,9420,9420,0
|
|
20250108,130200,413299040,9420,9420,9420,9420,0
|
|
20250108,130100,413299040,9420,9420,9420,9420,0
|
|
20250108,130000,413299040,9420,9410,9420,9410,100
|
|
20250108,125900,412357170,9430,9430,9430,9430,0
|
|
20250108,125800,412357170,9430,9430,9430,9430,0
|
|
20250108,125700,412357170,9430,9430,9430,9430,3
|
|
20250108,125600,412328880,9430,9430,9430,9430,0
|
|
20250108,125500,412328880,9430,9410,9430,9360,206
|
|
20250108,125400,410397660,9430,9430,9430,9430,0
|
|
20250108,125300,410397660,9430,9430,9430,9430,0
|
|
20250108,125200,410397660,9430,9430,9430,9430,0
|
|
20250108,125100,410397660,9430,9430,9430,9430,1
|
|
20250108,125000,410388230,9410,9410,9410,9410,0
|
|
20250108,124900,410388230,9410,9410,9410,9410,0
|
|
20250108,124800,410388230,9410,9410,9410,9410,1
|
|
20250108,124700,410378820,9360,9360,9360,9360,0
|
|
20250108,124600,410378820,9360,9360,9360,9360,0
|
|
20250108,124500,410378820,9360,9360,9360,9360,0
|
|
20250108,124400,410378820,9360,9360,9360,9360,0
|
|
20250108,124300,410378820,9360,9360,9360,9360,1
|
|
20250108,124200,410369460,9360,9360,9360,9360,0
|
|
20250108,124100,410369460,9360,9360,9360,9360,0
|
|
20250108,124000,410369460,9360,9360,9360,9360,100
|
|
20250108,123900,409433460,9360,9360,9360,9360,5
|
|
20250108,123800,409386660,9350,9350,9350,9350,0
|
|
20250108,123700,409386660,9350,9350,9350,9350,0
|
|
20250108,123600,409386660,9350,9350,9350,9350,0
|
|
20250108,123500,409386660,9350,9350,9350,9350,0
|
|
20250108,123400,409386660,9350,9350,9350,9350,0
|
|
20250108,123300,409386660,9350,9410,9410,9350,300
|
|
20250108,123200,406576550,9410,9420,9420,9410,300
|
|
20250108,123100,403751480,9420,9420,9420,9420,0
|
|
20250108,123000,403751480,9420,9430,9430,9420,11
|
|
20250108,122900,403647850,9430,9430,9430,9430,0
|
|
20250108,122800,403647850,9430,9450,9450,9430,179
|
|
20250108,122700,401959230,9430,9430,9430,9430,0
|
|
20250108,122600,401959230,9430,9430,9430,9430,0
|
|
20250108,122500,401959230,9430,9430,9430,9430,0
|
|
20250108,122400,401959230,9430,9460,9460,9430,5
|
|
20250108,122300,401911990,9460,9460,9460,9460,0
|
|
20250108,122200,401911990,9460,9460,9460,9460,0
|
|
20250108,122100,401911990,9460,9470,9470,9460,37
|
|
20250108,122000,401561930,9470,9480,9480,9470,102
|
|
20250108,121900,400595370,9470,9470,9470,9470,1
|
|
20250108,121800,400585900,9470,9470,9470,9470,22
|
|
20250108,121700,400377560,9470,9470,9470,9470,8
|
|
20250108,121600,400301800,9480,9480,9480,9480,0
|
|
20250108,121500,400301800,9480,9480,9480,9480,0
|
|
20250108,121400,400301800,9480,9490,9490,9480,29
|
|
20250108,121300,400026680,9480,9480,9480,9480,1
|
|
20250108,121200,400017200,9480,9480,9480,9480,0
|
|
20250108,121100,400017200,9480,9480,9480,9480,4
|
|
20250108,121000,399979280,9480,9480,9480,9480,20
|
|
20250108,120900,399789680,9430,9430,9430,9430,0
|
|
20250108,120800,399789680,9430,9480,9480,9430,441
|
|
20250108,120700,395622660,9480,9500,9500,9480,1102
|
|
20250108,120600,385167100,9500,9520,9520,9500,367
|
|
20250108,120500,381674550,9530,9530,9530,9530,10
|
|
20250108,120400,381579250,9530,9540,9540,9530,76
|
|
20250108,120300,380854870,9540,9540,9540,9540,0
|
|
20250108,120200,380854870,9540,9540,9540,9540,0
|
|
20250108,120100,380854870,9540,9540,9540,9540,0
|
|
20250108,120000,380854870,9540,9540,9540,9540,0
|
|
20250108,115900,380854870,9540,9540,9540,9540,0
|
|
20250108,115800,380854870,9540,9540,9540,9540,54
|
|
20250108,115700,380339710,9550,9550,9550,9550,0
|
|
20250108,115600,380339710,9550,9550,9550,9550,20
|
|
20250108,115500,380148710,9540,9540,9540,9540,25
|
|
20250108,115400,379910210,9540,9540,9540,9540,300
|
|
20250108,115300,377048210,9550,9550,9550,9550,32
|
|
20250108,115200,376742610,9550,9550,9550,9550,0
|
|
20250108,115100,376742610,9550,9560,9560,9550,60
|
|
20250108,115000,376169560,9570,9570,9570,9570,19
|
|
20250108,114900,375987730,9570,9570,9570,9570,1
|
|
20250108,114800,375978160,9560,9560,9560,9560,0
|
|
20250108,114700,375978160,9560,9560,9560,9560,0
|
|
20250108,114600,375978160,9560,9560,9560,9560,0
|
|
20250108,114500,375978160,9560,9560,9560,9560,0
|
|
20250108,114400,375978160,9560,9560,9560,9560,0
|
|
20250108,114300,375978160,9560,9560,9560,9560,0
|
|
20250108,114200,375978160,9560,9560,9560,9560,0
|
|
20250108,114100,375978160,9560,9560,9560,9560,0
|
|
20250108,114000,375978160,9560,9560,9560,9560,100
|
|
20250108,113900,375022160,9540,9550,9550,9540,36
|
|
20250108,113800,374678620,9540,9540,9540,9540,65
|
|
20250108,113700,374058520,9540,9570,9570,9540,293
|
|
20250108,113600,371261840,9580,9580,9580,9580,0
|
|
20250108,113500,371261840,9580,9580,9580,9580,0
|
|
20250108,113400,371261840,9580,9580,9580,9580,0
|
|
20250108,113300,371261840,9580,9580,9580,9580,30
|
|
20250108,113200,370974440,9610,9610,9610,9610,5
|
|
20250108,113100,370926390,9610,9610,9610,9610,11
|
|
20250108,113000,370820680,9620,9620,9620,9620,20
|
|
20250108,112900,370628280,9620,9640,9640,9620,10
|
|
20250108,112800,370531920,9670,9640,9670,9640,28
|
|
20250108,112700,370261840,9630,9630,9630,9630,7
|
|
20250108,112600,370194430,9620,9620,9620,9620,0
|
|
20250108,112500,370194430,9620,9610,9620,9610,4
|
|
20250108,112400,370155960,9560,9590,9590,9560,116
|
|
20250108,112300,369046640,9590,9590,9590,9590,0
|
|
20250108,112200,369046640,9590,9570,9590,9570,98
|
|
20250108,112100,368106990,9570,9570,9570,9570,0
|
|
20250108,112000,368106990,9570,9570,9570,9570,5
|
|
20250108,111900,368059140,9570,9570,9570,9570,60
|
|
20250108,111800,367484940,9570,9570,9570,9570,1
|
|
20250108,111700,367475370,9570,9570,9570,9570,0
|
|
20250108,111600,367475370,9570,9570,9570,9570,9
|
|
20250108,111500,367389240,9570,9570,9570,9570,1
|
|
20250108,111400,367379670,9580,9580,9580,9580,30
|
|
20250108,111300,367092270,9580,9590,9590,9580,80
|
|
20250108,111200,366325770,9590,9590,9590,9590,0
|
|
20250108,111100,366325770,9590,9590,9590,9590,0
|
|
20250108,111000,366325770,9590,9600,9600,9590,9
|
|
20250108,110900,366239450,9590,9590,9590,9590,0
|
|
20250108,110800,366239450,9590,9590,9590,9590,0
|
|
20250108,110700,366239450,9590,9590,9590,9590,0
|
|
20250108,110600,366239450,9590,9590,9590,9590,0
|
|
20250108,110500,366239450,9590,9590,9590,9590,0
|
|
20250108,110400,366239450,9590,9590,9590,9590,2
|
|
20250108,110300,366220270,9590,9590,9590,9590,26
|
|
20250108,110200,365970930,9600,9600,9600,9600,0
|
|
20250108,110100,365970930,9600,9610,9610,9600,300
|
|
20250108,110000,363089430,9610,9610,9610,9610,0
|
|
20250108,105900,363089430,9610,9610,9610,9610,0
|
|
20250108,105800,363089430,9610,9660,9660,9600,130
|
|
20250108,105700,361839550,9700,9690,9700,9690,93
|
|
20250108,105600,360937670,9700,9700,9700,9700,0
|
|
20250108,105500,360937670,9700,9700,9700,9700,0
|
|
20250108,105400,360937670,9700,9700,9700,9700,0
|
|
20250108,105300,360937670,9700,9640,9700,9640,770
|
|
20250108,105200,353502750,9640,9640,9640,9640,10
|
|
20250108,105100,353406350,9640,9640,9640,9640,200
|
|
20250108,105000,351478350,9620,9640,9640,9620,1039
|
|
20250108,104900,341462430,9640,9640,9640,9640,245
|
|
20250108,104800,339100630,9640,9640,9700,9640,1830
|
|
20250108,104700,321374990,9640,9640,9640,9640,5
|
|
20250108,104600,321326790,9640,9640,9640,9640,100
|
|
20250108,104500,320362790,9640,9610,9640,9610,4
|
|
20250108,104400,320324320,9610,9600,9610,9600,99
|
|
20250108,104300,319373830,9600,9600,9600,9600,180
|
|
20250108,104200,317645830,9600,9560,9600,9560,524
|
|
20250108,104100,312629940,9550,9550,9550,9550,316
|
|
20250108,104000,309612140,9520,9530,9530,9520,1500
|
|
20250108,103900,295332090,9530,9530,9530,9530,0
|
|
20250108,103800,295332090,9530,9530,9530,9530,0
|
|
20250108,103700,295332090,9530,9530,9530,9530,336
|
|
20250108,103600,292130010,9530,9530,9530,9530,58
|
|
20250108,103500,291577270,9530,9530,9530,9530,7
|
|
20250108,103400,291510560,9570,9570,9570,9570,1
|
|
20250108,103300,291500990,9570,9560,9570,9530,2500
|
|
20250108,103200,267630470,9570,9600,9600,9570,211
|
|
20250108,103100,265611140,9570,9570,9570,9570,0
|
|
20250108,103000,265611140,9570,9600,9600,9570,87
|
|
20250108,102900,264777380,9600,9600,9600,9600,50
|
|
20250108,102800,264297380,9600,9600,9600,9600,86
|
|
20250108,102700,263471780,9600,9600,9600,9600,363
|
|
20250108,102600,259986980,9600,9580,9600,9580,1663
|
|
20250108,102500,244037140,9580,9560,9580,9560,244
|
|
20250108,102400,241701370,9560,9560,9560,9560,8
|
|
20250108,102300,241624890,9540,9520,9540,9520,133
|
|
20250108,102200,240358090,9490,9490,9490,9490,0
|
|
20250108,102100,240358090,9490,9490,9490,9490,47
|
|
20250108,102000,239912060,9480,9480,9480,9480,0
|
|
20250108,101900,239912060,9480,9480,9480,9480,28
|
|
20250108,101800,239646620,9480,9490,9490,9480,158
|
|
20250108,101700,238147580,9490,9480,9490,9480,3
|
|
20250108,101600,238119120,9480,9480,9480,9480,0
|
|
20250108,101500,238119120,9480,9480,9480,9480,0
|
|
20250108,101400,238119120,9480,9450,9480,9450,3
|
|
20250108,101300,238090740,9490,9490,9490,9490,2
|
|
20250108,101200,238071760,9490,9490,9490,9490,50
|
|
20250108,101100,237597260,9490,9410,9490,9410,557
|
|
20250108,101000,232343580,9420,9420,9420,9420,7
|
|
20250108,100900,232277640,9420,9420,9420,9420,0
|
|
20250108,100800,232277640,9420,9420,9420,9420,20
|
|
20250108,100700,232089240,9420,9420,9420,9420,0
|
|
20250108,100600,232089240,9420,9390,9420,9390,120
|
|
20250108,100500,230962380,9390,9390,9390,9390,401
|
|
20250108,100400,227196990,9390,9400,9400,9390,230
|
|
20250108,100300,225037080,9390,9390,9390,9390,33
|
|
20250108,100200,224727210,9390,9390,9390,9390,100
|
|
20250108,100100,223788210,9380,9390,9390,9380,28
|
|
20250108,100000,223525560,9380,9380,9380,9380,37
|
|
20250108,095900,223178500,9370,9370,9370,9370,120
|
|
20250108,095800,222054100,9380,9410,9410,9380,141
|
|
20250108,095700,220731490,9420,9420,9420,9420,3
|
|
20250108,095600,220703230,9420,9420,9420,9420,0
|
|
20250108,095500,220703230,9420,9370,9420,9370,11
|
|
20250108,095400,220600110,9370,9370,9370,9370,0
|
|
20250108,095300,220600110,9370,9380,9380,9370,480
|
|
20250108,095200,216098010,9380,9390,9390,9380,20
|
|
20250108,095100,215910390,9390,9390,9420,9380,212
|
|
20250108,095000,213919360,9390,9390,9400,9390,232
|
|
20250108,094900,211740410,9400,9410,9410,9400,112
|
|
20250108,094800,210687600,9410,9410,9410,9400,58
|
|
20250108,094700,210142010,9420,9420,9420,9420,1
|
|
20250108,094600,210132590,9420,9420,9420,9420,0
|
|
20250108,094500,210132590,9420,9400,9420,9400,13
|
|
20250108,094400,210010330,9400,9420,9420,9400,140
|
|
20250108,094300,208692990,9430,9430,9430,9430,10
|
|
20250108,094200,208598690,9420,9430,9430,9410,97
|
|
20250108,094100,207684300,9450,9440,9450,9440,33
|
|
20250108,094000,207372530,9440,9440,9440,9410,75
|
|
20250108,093900,206666520,9460,9450,9460,9450,2
|
|
20250108,093800,206647610,9470,9470,9470,9470,5
|
|
20250108,093700,206600260,9480,9480,9480,9480,2
|
|
20250108,093600,206581300,9400,9400,9400,9400,0
|
|
20250108,093500,206581300,9400,9490,9490,9400,77
|
|
20250108,093400,205857140,9490,9510,9510,9310,5005
|
|
20250108,093300,158738190,9510,9520,9520,9510,186
|
|
20250108,093200,156968850,9520,9520,9520,9520,48
|
|
20250108,093100,156511890,9520,9550,9550,9520,58
|
|
20250108,093000,155958740,9550,9570,9570,9510,10
|
|
20250108,092900,155863190,9570,9570,9570,9570,10
|
|
20250108,092800,155767490,9570,9510,9570,9510,5
|
|
20250108,092700,155719700,9510,9550,9550,9510,100
|
|
20250108,092600,154767100,9550,9530,9580,9530,1432
|
|
20250108,092500,141091510,9530,9540,9550,9530,184
|
|
20250108,092400,139335810,9600,9600,9600,9600,0
|
|
20250108,092300,139335810,9600,9600,9600,9600,10
|
|
20250108,092200,139239810,9610,9550,9610,9550,302
|
|
20250108,092100,136348090,9550,9600,9600,9550,800
|
|
20250108,092000,128674250,9600,9530,9600,9530,1637
|
|
20250108,091900,112965570,9500,9440,9500,9440,808
|
|
20250108,091800,105293830,9380,9390,9440,9380,110
|
|
20250108,091700,104261550,9380,9420,9420,9380,23
|
|
20250108,091600,104045520,9430,9430,9430,9430,1
|
|
20250108,091500,104036090,9440,9390,9440,9390,383
|
|
20250108,091400,100433060,9390,9350,9390,9350,142
|
|
20250108,091300,99104340,9350,9350,9350,9350,150
|
|
20250108,091200,97701840,9350,9310,9350,9310,53
|
|
20250108,091100,97206480,9350,9350,9350,9350,0
|
|
20250108,091000,97206480,9350,9350,9370,9300,1350
|
|
20250108,090900,84628690,9320,9340,9370,9320,422
|
|
20250108,090800,80694330,9340,9380,9390,9340,248
|
|
20250108,090700,78368410,9380,9380,9380,9320,144
|
|
20250108,090600,77025440,9380,9390,9390,9320,110
|
|
20250108,090500,75996100,9400,9300,9400,9300,1304
|
|
20250108,090400,63830290,9300,9410,9410,9290,1798
|
|
20250108,090300,47081130,9410,9470,9470,9410,1691
|
|
20250108,090200,31123140,9500,9530,9530,9500,465
|
|
20250108,090100,26698350,9530,9570,9570,9510,1126
|
|
20250108,090000,15955250,9570,9610,9610,9570,1129
|