678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,201500,758994040,8520,8520,8520,8520,2888
|
|
20250109,201400,758994040,8520,8520,8520,8520,0
|
|
20250109,201300,758994040,8520,8520,8520,8520,0
|
|
20250109,201200,758994040,8520,8520,8520,8520,0
|
|
20250109,201100,758994040,8520,8520,8520,8520,0
|
|
20250109,201000,758994040,8520,8520,8520,8520,0
|
|
20250109,200900,758994040,8520,8520,8520,8520,0
|
|
20250109,200800,758994040,8520,8520,8520,8520,0
|
|
20250109,200700,758994040,8520,8520,8520,8520,0
|
|
20250109,200600,758994040,8520,8520,8520,8520,0
|
|
20250109,200500,758994040,8520,8520,8520,8520,0
|
|
20250109,200400,758994040,8520,8520,8520,8520,0
|
|
20250109,200300,758994040,8520,8520,8520,8520,0
|
|
20250109,200200,758994040,8520,8520,8520,8520,0
|
|
20250109,200100,758994040,8520,8520,8520,8520,0
|
|
20250109,200000,758994040,8520,8520,8520,8520,0
|
|
20250109,195900,758994040,8520,8520,8520,8520,0
|
|
20250109,195800,758994040,8520,8520,8520,8520,0
|
|
20250109,195700,758994040,8520,8520,8520,8520,0
|
|
20250109,195600,758994040,8520,8520,8520,8520,0
|
|
20250109,195500,758994040,8520,8520,8520,8520,0
|
|
20250109,195400,758994040,8520,8520,8520,8520,0
|
|
20250109,195300,758994040,8520,8520,8520,8520,0
|
|
20250109,195200,758994040,8520,8520,8520,8520,0
|
|
20250109,195100,758994040,8520,8520,8520,8520,0
|
|
20250109,195000,758994040,8520,8520,8520,8520,0
|
|
20250109,194900,758994040,8520,8520,8520,8520,0
|
|
20250109,194800,758994040,8520,8520,8520,8520,0
|
|
20250109,194700,758994040,8520,8520,8520,8520,0
|
|
20250109,194600,758994040,8520,8520,8520,8520,0
|
|
20250109,194500,758994040,8520,8520,8520,8520,2888
|
|
20250109,194400,758994040,8520,8520,8520,8520,0
|
|
20250109,194300,758994040,8520,8520,8520,8520,0
|
|
20250109,194200,758994040,8520,8520,8520,8520,0
|
|
20250109,194100,758994040,8520,8520,8520,8520,0
|
|
20250109,194000,758994040,8520,8520,8520,8520,0
|
|
20250109,193900,758994040,8520,8520,8520,8520,0
|
|
20250109,193800,758994040,8520,8520,8520,8520,0
|
|
20250109,193700,758994040,8520,8520,8520,8520,0
|
|
20250109,193600,758994040,8520,8520,8520,8520,0
|
|
20250109,193500,758994040,8520,8520,8520,8520,0
|
|
20250109,193400,758994040,8520,8520,8520,8520,0
|
|
20250109,193300,758994040,8520,8520,8520,8520,0
|
|
20250109,193200,758994040,8520,8520,8520,8520,0
|
|
20250109,193100,758994040,8520,8520,8520,8520,0
|
|
20250109,193000,758994040,8520,8520,8520,8520,0
|
|
20250109,192900,758994040,8520,8520,8520,8520,0
|
|
20250109,192800,758994040,8520,8520,8520,8520,0
|
|
20250109,192700,758994040,8520,8520,8520,8520,0
|
|
20250109,192600,758994040,8520,8520,8520,8520,0
|
|
20250109,192500,758994040,8520,8520,8520,8520,0
|
|
20250109,192400,758994040,8520,8520,8520,8520,0
|
|
20250109,192300,758994040,8520,8520,8520,8520,0
|
|
20250109,192200,758994040,8520,8520,8520,8520,0
|
|
20250109,192100,758994040,8520,8520,8520,8520,0
|
|
20250109,192000,758994040,8520,8520,8520,8520,0
|
|
20250109,191900,758994040,8520,8520,8520,8520,0
|
|
20250109,191800,758994040,8520,8520,8520,8520,0
|
|
20250109,191700,758994040,8520,8520,8520,8520,0
|
|
20250109,191600,758994040,8520,8520,8520,8520,0
|
|
20250109,191500,758994040,8520,8520,8520,8520,2888
|
|
20250109,191400,758994040,8520,8520,8520,8520,0
|
|
20250109,191300,758994040,8520,8520,8520,8520,0
|
|
20250109,191200,758994040,8520,8520,8520,8520,0
|
|
20250109,191100,758994040,8520,8520,8520,8520,0
|
|
20250109,191000,758994040,8520,8520,8520,8520,0
|
|
20250109,190900,758994040,8520,8520,8520,8520,0
|
|
20250109,190800,758994040,8520,8520,8520,8520,0
|
|
20250109,190700,758994040,8520,8520,8520,8520,0
|
|
20250109,190600,758994040,8520,8520,8520,8520,0
|
|
20250109,190500,758994040,8520,8520,8520,8520,0
|
|
20250109,190400,758994040,8520,8520,8520,8520,0
|
|
20250109,190300,758994040,8520,8520,8520,8520,0
|
|
20250109,190200,758994040,8520,8520,8520,8520,0
|
|
20250109,190100,758994040,8520,8520,8520,8520,0
|
|
20250109,190000,758994040,8520,8520,8520,8520,0
|
|
20250109,185900,758994040,8520,8520,8520,8520,0
|
|
20250109,185800,758994040,8520,8520,8520,8520,0
|
|
20250109,185700,758994040,8520,8520,8520,8520,0
|
|
20250109,185600,758994040,8520,8520,8520,8520,0
|
|
20250109,185500,758994040,8520,8520,8520,8520,0
|
|
20250109,185400,758994040,8520,8520,8520,8520,0
|
|
20250109,185300,758994040,8520,8520,8520,8520,0
|
|
20250109,185200,758994040,8520,8520,8520,8520,0
|
|
20250109,185100,758994040,8520,8520,8520,8520,0
|
|
20250109,185000,758994040,8520,8520,8520,8520,0
|
|
20250109,184900,758994040,8520,8520,8520,8520,0
|
|
20250109,184800,758994040,8520,8520,8520,8520,0
|
|
20250109,184700,758994040,8520,8520,8520,8520,0
|
|
20250109,184600,758994040,8520,8520,8520,8520,0
|
|
20250109,184500,758994040,8520,8520,8520,8520,2888
|
|
20250109,184400,758994040,8520,8520,8520,8520,0
|
|
20250109,184300,758994040,8520,8520,8520,8520,0
|
|
20250109,184200,758994040,8520,8520,8520,8520,0
|
|
20250109,184100,758994040,8520,8520,8520,8520,0
|
|
20250109,184000,758994040,8520,8520,8520,8520,0
|
|
20250109,183900,758994040,8520,8520,8520,8520,0
|
|
20250109,183800,758994040,8520,8520,8520,8520,0
|
|
20250109,183700,758994040,8520,8520,8520,8520,0
|
|
20250109,183600,758994040,8520,8520,8520,8520,0
|
|
20250109,183500,758994040,8520,8520,8520,8520,0
|
|
20250109,183400,758994040,8520,8520,8520,8520,0
|
|
20250109,183300,758994040,8520,8520,8520,8520,0
|
|
20250109,183200,758994040,8520,8520,8520,8520,0
|
|
20250109,183100,758994040,8520,8520,8520,8520,0
|
|
20250109,183000,758994040,8520,8520,8520,8520,0
|
|
20250109,182900,758994040,8520,8520,8520,8520,0
|
|
20250109,182800,758994040,8520,8520,8520,8520,0
|
|
20250109,182700,758994040,8520,8520,8520,8520,0
|
|
20250109,182600,758994040,8520,8520,8520,8520,0
|
|
20250109,182500,758994040,8520,8520,8520,8520,0
|
|
20250109,182400,758994040,8520,8520,8520,8520,0
|
|
20250109,182300,758994040,8520,8520,8520,8520,0
|
|
20250109,182200,758994040,8520,8520,8520,8520,0
|
|
20250109,182100,758994040,8520,8520,8520,8520,0
|
|
20250109,182000,758994040,8520,8520,8520,8520,0
|
|
20250109,181900,758994040,8520,8520,8520,8520,0
|
|
20250109,181800,758994040,8520,8520,8520,8520,0
|
|
20250109,181700,758994040,8520,8520,8520,8520,0
|
|
20250109,181600,758994040,8520,8520,8520,8520,0
|
|
20250109,181500,758994040,8520,8520,8520,8520,2888
|
|
20250109,181400,758994040,8520,8520,8520,8520,0
|
|
20250109,181300,758994040,8520,8520,8520,8520,0
|
|
20250109,181200,758994040,8520,8520,8520,8520,0
|
|
20250109,181100,758994040,8520,8520,8520,8520,0
|
|
20250109,181000,758994040,8520,8520,8520,8520,0
|
|
20250109,180900,758994040,8520,8520,8520,8520,0
|
|
20250109,180800,758994040,8520,8520,8520,8520,0
|
|
20250109,180700,758994040,8520,8520,8520,8520,0
|
|
20250109,180600,758994040,8520,8520,8520,8520,0
|
|
20250109,180500,758994040,8520,8520,8520,8520,0
|
|
20250109,180400,758994040,8520,8520,8520,8520,0
|
|
20250109,180300,758994040,8520,8520,8520,8520,0
|
|
20250109,180200,758994040,8520,8520,8520,8520,0
|
|
20250109,180100,758994040,8520,8520,8520,8520,0
|
|
20250109,180000,758994040,8520,8520,8520,8520,0
|
|
20250109,175900,758994040,8520,8520,8520,8520,0
|
|
20250109,175800,758994040,8520,8520,8520,8520,0
|
|
20250109,175700,758994040,8520,8520,8520,8520,0
|
|
20250109,175600,758994040,8520,8520,8520,8520,0
|
|
20250109,175500,758994040,8520,8520,8520,8520,0
|
|
20250109,175400,758994040,8520,8520,8520,8520,0
|
|
20250109,175300,758994040,8520,8520,8520,8520,0
|
|
20250109,175200,758994040,8520,8520,8520,8520,0
|
|
20250109,175100,758994040,8520,8520,8520,8520,0
|
|
20250109,175000,758994040,8520,8520,8520,8520,0
|
|
20250109,174900,758994040,8520,8520,8520,8520,0
|
|
20250109,174800,758994040,8520,8520,8520,8520,0
|
|
20250109,174700,758994040,8520,8520,8520,8520,0
|
|
20250109,174600,758994040,8520,8520,8520,8520,0
|
|
20250109,174500,758994040,8520,8520,8520,8520,2888
|
|
20250109,174400,758994040,8520,8520,8520,8520,0
|
|
20250109,174300,758994040,8520,8520,8520,8520,0
|
|
20250109,174200,758994040,8520,8520,8520,8520,0
|
|
20250109,174100,758994040,8520,8520,8520,8520,0
|
|
20250109,174000,758994040,8520,8520,8520,8520,0
|
|
20250109,173900,758994040,8520,8520,8520,8520,0
|
|
20250109,173800,758994040,8520,8520,8520,8520,0
|
|
20250109,173700,758994040,8520,8520,8520,8520,0
|
|
20250109,173600,758994040,8520,8520,8520,8520,0
|
|
20250109,173500,758994040,8520,8520,8520,8520,0
|
|
20250109,173400,758994040,8520,8520,8520,8520,0
|
|
20250109,173300,758994040,8520,8520,8520,8520,0
|
|
20250109,173200,758994040,8520,8520,8520,8520,0
|
|
20250109,173100,758994040,8520,8520,8520,8520,0
|
|
20250109,173000,758994040,8520,8520,8520,8520,0
|
|
20250109,172900,758994040,8520,8520,8520,8520,0
|
|
20250109,172800,758994040,8520,8520,8520,8520,0
|
|
20250109,172700,758994040,8520,8520,8520,8520,0
|
|
20250109,172600,758994040,8520,8520,8520,8520,0
|
|
20250109,172500,758994040,8520,8520,8520,8520,0
|
|
20250109,172400,758994040,8520,8520,8520,8520,0
|
|
20250109,172300,758994040,8520,8520,8520,8520,0
|
|
20250109,172200,758994040,8520,8520,8520,8520,0
|
|
20250109,172100,758994040,8520,8520,8520,8520,0
|
|
20250109,172000,758994040,8520,8520,8520,8520,0
|
|
20250109,171900,758994040,8520,8520,8520,8520,0
|
|
20250109,171800,758994040,8520,8520,8520,8520,0
|
|
20250109,171700,758994040,8520,8520,8520,8520,0
|
|
20250109,171600,758994040,8520,8520,8520,8520,0
|
|
20250109,171500,758994040,8520,8520,8520,8520,2888
|
|
20250109,171400,758994040,8520,8520,8520,8520,0
|
|
20250109,171300,758994040,8520,8520,8520,8520,0
|
|
20250109,171200,758994040,8520,8520,8520,8520,0
|
|
20250109,171100,758994040,8520,8520,8520,8520,0
|
|
20250109,171000,758994040,8520,8520,8520,8520,0
|
|
20250109,170900,758994040,8520,8520,8520,8520,0
|
|
20250109,170800,758994040,8520,8520,8520,8520,0
|
|
20250109,170700,758994040,8520,8520,8520,8520,0
|
|
20250109,170600,758994040,8520,8520,8520,8520,0
|
|
20250109,170500,758994040,8520,8520,8520,8520,0
|
|
20250109,170400,758994040,8520,8520,8520,8520,0
|
|
20250109,170300,758994040,8520,8520,8520,8520,0
|
|
20250109,170200,758994040,8520,8520,8520,8520,0
|
|
20250109,170100,758994040,8520,8520,8520,8520,0
|
|
20250109,170000,758994040,8520,8520,8520,8520,0
|
|
20250109,165900,758994040,8520,8520,8520,8520,0
|
|
20250109,165800,758994040,8520,8520,8520,8520,0
|
|
20250109,165700,758994040,8520,8520,8520,8520,0
|
|
20250109,165600,758994040,8520,8520,8520,8520,0
|
|
20250109,165500,758994040,8520,8520,8520,8520,0
|
|
20250109,165400,758994040,8520,8520,8520,8520,0
|
|
20250109,165300,758994040,8520,8520,8520,8520,0
|
|
20250109,165200,758994040,8520,8520,8520,8520,0
|
|
20250109,165100,758994040,8520,8520,8520,8520,0
|
|
20250109,165000,758994040,8520,8520,8520,8520,0
|
|
20250109,164900,758994040,8520,8520,8520,8520,0
|
|
20250109,164800,758994040,8520,8520,8520,8520,0
|
|
20250109,164700,758994040,8520,8520,8520,8520,0
|
|
20250109,164600,758994040,8520,8520,8520,8520,0
|
|
20250109,164500,758994040,8520,8520,8520,8520,2888
|
|
20250109,164400,758994040,8520,8520,8520,8520,0
|
|
20250109,164300,758994040,8520,8520,8520,8520,0
|
|
20250109,164200,758994040,8520,8520,8520,8520,0
|
|
20250109,164100,758994040,8520,8520,8520,8520,0
|
|
20250109,164000,758994040,8520,8520,8520,8520,0
|
|
20250109,163900,758994040,8520,8520,8520,8520,0
|
|
20250109,163800,758994040,8520,8520,8520,8520,0
|
|
20250109,163700,758994040,8520,8520,8520,8520,0
|
|
20250109,163600,758994040,8520,8520,8520,8520,0
|
|
20250109,163500,758994040,8520,8520,8520,8520,0
|
|
20250109,163400,758994040,8520,8520,8520,8520,0
|
|
20250109,163300,758994040,8520,8520,8520,8520,0
|
|
20250109,163200,758994040,8520,8520,8520,8520,0
|
|
20250109,163100,758994040,8520,8520,8520,8520,0
|
|
20250109,163000,758994040,8520,8520,8520,8520,0
|
|
20250109,162900,758994040,8520,8520,8520,8520,0
|
|
20250109,162800,758994040,8520,8520,8520,8520,0
|
|
20250109,162700,758994040,8520,8520,8520,8520,0
|
|
20250109,162600,758994040,8520,8520,8520,8520,0
|
|
20250109,162500,758994040,8520,8520,8520,8520,0
|
|
20250109,162400,758994040,8520,8520,8520,8520,0
|
|
20250109,162300,758994040,8520,8520,8520,8520,0
|
|
20250109,162200,758994040,8520,8520,8520,8520,0
|
|
20250109,162100,758994040,8520,8520,8520,8520,0
|
|
20250109,162000,758994040,8520,8520,8520,8520,0
|
|
20250109,161900,758994040,8520,8520,8520,8520,0
|
|
20250109,161800,758994040,8520,8520,8520,8520,0
|
|
20250109,161700,758994040,8520,8520,8520,8520,0
|
|
20250109,161600,758994040,8520,8520,8520,8520,0
|
|
20250109,161500,758994040,8520,8520,8520,8520,2888
|
|
20250109,161400,758994040,8520,8520,8520,8520,0
|
|
20250109,161300,758994040,8520,8520,8520,8520,0
|
|
20250109,161200,758994040,8520,8520,8520,8520,0
|
|
20250109,161100,758994040,8520,8520,8520,8520,0
|
|
20250109,161000,758994040,8520,8520,8520,8520,0
|
|
20250109,160900,758994040,8520,8520,8520,8520,0
|
|
20250109,160800,758994040,8520,8520,8520,8520,0
|
|
20250109,160700,758994040,8520,8520,8520,8520,0
|
|
20250109,160600,758994040,8520,8520,8520,8520,0
|
|
20250109,160500,758994040,8520,8520,8520,8520,0
|
|
20250109,160400,758994040,8520,8520,8520,8520,0
|
|
20250109,160300,758994040,8520,8520,8520,8520,0
|
|
20250109,160200,758994040,8520,8520,8520,8520,0
|
|
20250109,160100,758994040,8520,8520,8520,8520,0
|
|
20250109,160000,758994040,8520,8520,8520,8520,0
|
|
20250109,155900,758994040,8520,8520,8520,8520,0
|
|
20250109,155800,758994040,8520,8520,8520,8520,0
|
|
20250109,155700,758994040,8520,8520,8520,8520,0
|
|
20250109,155600,758994040,8520,8520,8520,8520,0
|
|
20250109,155500,758994040,8520,8520,8520,8520,0
|
|
20250109,155400,758994040,8520,8520,8520,8520,0
|
|
20250109,155300,758994040,8520,8520,8520,8520,0
|
|
20250109,155200,758994040,8520,8520,8520,8520,0
|
|
20250109,155100,758994040,8520,8520,8520,8520,0
|
|
20250109,155000,758994040,8520,8520,8520,8520,0
|
|
20250109,154900,758994040,8520,8520,8520,8520,0
|
|
20250109,154800,758994040,8520,8520,8520,8520,0
|
|
20250109,154700,758994040,8520,8520,8520,8520,0
|
|
20250109,154600,758994040,8520,8520,8520,8520,0
|
|
20250109,154500,758994040,8520,8520,8520,8520,2888
|
|
20250109,154400,758994040,8520,8520,8520,8520,0
|
|
20250109,154300,758994040,8520,8520,8520,8520,0
|
|
20250109,154200,758994040,8520,8520,8520,8520,0
|
|
20250109,154100,758994040,8520,8520,8520,8520,0
|
|
20250109,154000,758994040,8520,8520,8520,8520,0
|
|
20250109,153900,758994040,8520,8520,8520,8520,0
|
|
20250109,153800,758994040,8520,8520,8520,8520,0
|
|
20250109,153700,758994040,8520,8520,8520,8520,0
|
|
20250109,153600,758994040,8520,8520,8520,8520,0
|
|
20250109,153500,758994040,8520,8520,8520,8520,0
|
|
20250109,153400,758994040,8520,8520,8520,8520,0
|
|
20250109,153300,758994040,8520,8520,8520,8520,0
|
|
20250109,153200,758994040,8520,8520,8520,8520,0
|
|
20250109,153100,758994040,8520,8520,8520,8520,0
|
|
20250109,153000,758994040,8520,8520,8520,8520,2888
|
|
20250109,152900,734388280,8470,8470,8470,8470,0
|
|
20250109,152800,734388280,8470,8470,8470,8470,0
|
|
20250109,152700,734388280,8470,8470,8470,8470,0
|
|
20250109,152600,734388280,8470,8470,8470,8470,0
|
|
20250109,152500,734388280,8470,8470,8470,8470,0
|
|
20250109,152400,734388280,8470,8470,8470,8470,0
|
|
20250109,152300,734388280,8470,8470,8470,8470,0
|
|
20250109,152200,734388280,8470,8470,8470,8470,0
|
|
20250109,152100,734388280,8470,8470,8470,8470,0
|
|
20250109,152000,734388280,8470,8470,8470,8470,0
|
|
20250109,151900,734388280,8470,8490,8490,8470,6
|
|
20250109,151800,734337440,8470,8470,8470,8470,1
|
|
20250109,151700,734328970,8500,8490,8500,8490,5
|
|
20250109,151600,734286510,8470,8500,8500,8470,48
|
|
20250109,151500,733879650,8500,8480,8500,8480,287
|
|
20250109,151400,731445870,8490,8500,8500,8490,1353
|
|
20250109,151300,719957900,8490,8490,8490,8490,70
|
|
20250109,151200,719363600,8490,8510,8510,8490,357
|
|
20250109,151100,716329520,8520,8500,8520,8500,506
|
|
20250109,151000,712028500,8500,8510,8510,8500,110
|
|
20250109,150900,711093400,8510,8510,8510,8500,279
|
|
20250109,150800,708720870,8510,8510,8510,8510,88
|
|
20250109,150700,707971990,8510,8510,8510,8510,0
|
|
20250109,150600,707971990,8510,8520,8520,8510,115
|
|
20250109,150500,706993320,8530,8530,8530,8530,0
|
|
20250109,150400,706993320,8530,8530,8530,8530,0
|
|
20250109,150300,706993320,8530,8530,8530,8530,1
|
|
20250109,150200,706984790,8530,8530,8530,8530,120
|
|
20250109,150100,705961190,8530,8520,8530,8520,500
|
|
20250109,150000,701700270,8520,8520,8520,8520,0
|
|
20250109,145900,701700270,8520,8520,8520,8520,2
|
|
20250109,145800,701683230,8520,8520,8520,8520,41
|
|
20250109,145700,701333910,8520,8520,8520,8520,0
|
|
20250109,145600,701333910,8520,8520,8520,8520,0
|
|
20250109,145500,701333910,8520,8520,8520,8520,59
|
|
20250109,145400,700831230,8520,8520,8520,8520,0
|
|
20250109,145300,700831230,8520,8520,8520,8520,1
|
|
20250109,145200,700822710,8520,8520,8520,8520,0
|
|
20250109,145100,700822710,8520,8520,8520,8520,0
|
|
20250109,145000,700822710,8520,8520,8520,8520,50
|
|
20250109,144900,700396710,8510,8510,8510,8510,0
|
|
20250109,144800,700396710,8510,8510,8510,8510,0
|
|
20250109,144700,700396710,8510,8510,8510,8510,0
|
|
20250109,144600,700396710,8510,8510,8510,8510,0
|
|
20250109,144500,700396710,8510,8510,8510,8510,5
|
|
20250109,144400,700354160,8510,8500,8510,8500,116
|
|
20250109,144300,699368150,8510,8510,8510,8510,4
|
|
20250109,144200,699334110,8520,8510,8520,8510,28
|
|
20250109,144100,699095810,8520,8520,8520,8520,5
|
|
20250109,144000,699053210,8520,8520,8520,8520,1
|
|
20250109,143900,699044690,8520,8520,8520,8520,1
|
|
20250109,143800,699036170,8530,8530,8530,8530,0
|
|
20250109,143700,699036170,8530,8530,8530,8530,0
|
|
20250109,143600,699036170,8530,8490,8530,8490,1273
|
|
20250109,143500,688217480,8530,8530,8530,8530,0
|
|
20250109,143400,688217480,8530,8530,8530,8530,0
|
|
20250109,143300,688217480,8530,8530,8530,8530,0
|
|
20250109,143200,688217480,8530,8530,8530,8530,0
|
|
20250109,143100,688217480,8530,8530,8530,8530,1
|
|
20250109,143000,688208950,8530,8530,8530,8530,0
|
|
20250109,142900,688208950,8530,8530,8530,8530,0
|
|
20250109,142800,688208950,8530,8490,8530,8490,61
|
|
20250109,142700,687688900,8530,8530,8530,8530,0
|
|
20250109,142600,687688900,8530,8530,8530,8530,0
|
|
20250109,142500,687688900,8530,8530,8530,8530,0
|
|
20250109,142400,687688900,8530,8530,8530,8490,156
|
|
20250109,142300,686364220,8490,8500,8500,8490,50
|
|
20250109,142200,685939670,8500,8540,8540,8500,505
|
|
20250109,142100,681646970,8480,8480,8480,8480,1
|
|
20250109,142000,681638490,8540,8540,8540,8540,0
|
|
20250109,141900,681638490,8540,8520,8540,8520,3
|
|
20250109,141800,681612910,8500,8500,8540,8500,1204
|
|
20250109,141700,671355170,8480,8480,8480,8480,5
|
|
20250109,141600,671312770,8480,8480,8480,8480,94
|
|
20250109,141500,670515650,8480,8510,8520,8480,1048
|
|
20250109,141400,661619390,8500,8500,8500,8500,9
|
|
20250109,141300,661542890,8490,8490,8490,8490,0
|
|
20250109,141200,661542890,8490,8490,8490,8490,4
|
|
20250109,141100,661508930,8490,8490,8490,8490,100
|
|
20250109,141000,660659930,8500,8500,8500,8500,6
|
|
20250109,140900,660608930,8500,8500,8500,8500,5
|
|
20250109,140800,660566430,8500,8500,8500,8500,0
|
|
20250109,140700,660566430,8500,8500,8500,8500,7
|
|
20250109,140600,660506930,8500,8500,8500,8500,10
|
|
20250109,140500,660421930,8500,8500,8500,8500,13
|
|
20250109,140400,660311430,8500,8500,8500,8500,18
|
|
20250109,140300,660158430,8500,8510,8510,8500,42
|
|
20250109,140200,659801130,8510,8510,8510,8510,9
|
|
20250109,140100,659724540,8510,8510,8510,8510,100
|
|
20250109,140000,658873540,8510,8510,8510,8510,0
|
|
20250109,135900,658873540,8510,8510,8510,8510,1
|
|
20250109,135800,658865030,8510,8510,8510,8510,0
|
|
20250109,135700,658865030,8510,8520,8520,8510,5
|
|
20250109,135600,658822470,8510,8510,8510,8510,3
|
|
20250109,135500,658796940,8520,8520,8520,8520,2
|
|
20250109,135400,658779900,8520,8520,8520,8520,0
|
|
20250109,135300,658779900,8520,8520,8520,8520,0
|
|
20250109,135200,658779900,8520,8520,8520,8520,168
|
|
20250109,135100,657348540,8520,8490,8520,8490,1020
|
|
20250109,135000,648688590,8480,8480,8480,8480,144
|
|
20250109,134900,647467470,8480,8490,8490,8480,135
|
|
20250109,134800,646322620,8500,8500,8500,8500,0
|
|
20250109,134700,646322620,8500,8500,8500,8500,0
|
|
20250109,134600,646322620,8500,8500,8500,8500,100
|
|
20250109,134500,645472620,8500,8500,8500,8500,1
|
|
20250109,134400,645464120,8500,8500,8500,8500,0
|
|
20250109,134300,645464120,8500,8500,8500,8500,0
|
|
20250109,134200,645464120,8500,8500,8500,8500,0
|
|
20250109,134100,645464120,8500,8500,8500,8500,0
|
|
20250109,134000,645464120,8500,8500,8500,8500,39
|
|
20250109,133900,645132620,8490,8490,8490,8490,0
|
|
20250109,133800,645132620,8490,8490,8490,8490,0
|
|
20250109,133700,645132620,8490,8490,8490,8490,0
|
|
20250109,133600,645132620,8490,8490,8490,8490,31
|
|
20250109,133500,644869430,8490,8490,8490,8490,0
|
|
20250109,133400,644869430,8490,8490,8490,8490,101
|
|
20250109,133300,644011940,8500,8500,8500,8500,0
|
|
20250109,133200,644011940,8500,8500,8500,8500,1131
|
|
20250109,133100,634398440,8520,8520,8520,8520,15
|
|
20250109,133000,634270640,8540,8540,8540,8530,4
|
|
20250109,132900,634236490,8520,8520,8520,8520,1
|
|
20250109,132800,634227970,8500,8500,8500,8500,500
|
|
20250109,132700,629977970,8500,8500,8500,8500,0
|
|
20250109,132600,629977970,8500,8500,8500,8500,0
|
|
20250109,132500,629977970,8500,8500,8500,8500,151
|
|
20250109,132400,628694470,8540,8540,8540,8540,1
|
|
20250109,132300,628685930,8540,8540,8540,8540,10
|
|
20250109,132200,628600530,8540,8540,8540,8540,63
|
|
20250109,132100,628062510,8540,8540,8540,8540,10
|
|
20250109,132000,627977110,8490,8490,8490,8490,0
|
|
20250109,131900,627977110,8490,8490,8490,8490,10
|
|
20250109,131800,627892210,8490,8490,8490,8490,50
|
|
20250109,131700,627467710,8480,8480,8480,8480,0
|
|
20250109,131600,627467710,8480,8480,8480,8480,0
|
|
20250109,131500,627467710,8480,8490,8490,8480,100
|
|
20250109,131400,626619260,8540,8540,8540,8540,11
|
|
20250109,131300,626525320,8540,8540,8540,8540,121
|
|
20250109,131200,625491980,8540,8540,8540,8540,0
|
|
20250109,131100,625491980,8540,8540,8540,8540,1
|
|
20250109,131000,625483440,8480,8480,8480,8480,626
|
|
20250109,130900,620174960,8540,8540,8540,8540,3
|
|
20250109,130800,620149340,8540,8510,8540,8480,401
|
|
20250109,130700,616745120,8540,8540,8540,8540,0
|
|
20250109,130600,616745120,8540,8540,8540,8540,20
|
|
20250109,130500,616574320,8540,8540,8540,8540,0
|
|
20250109,130400,616574320,8540,8540,8540,8540,0
|
|
20250109,130300,616574320,8540,8540,8540,8540,0
|
|
20250109,130200,616574320,8540,8540,8540,8540,73
|
|
20250109,130100,615950900,8540,8540,8540,8480,148
|
|
20250109,130000,614692540,8540,8540,8540,8540,21
|
|
20250109,125900,614513200,8480,8480,8480,8480,0
|
|
20250109,125800,614513200,8480,8480,8480,8480,1
|
|
20250109,125700,614504720,8540,8540,8540,8540,2
|
|
20250109,125600,614487640,8540,8540,8540,8540,0
|
|
20250109,125500,614487640,8540,8540,8540,8540,2
|
|
20250109,125400,614470560,8540,8490,8540,8470,203
|
|
20250109,125300,612749830,8540,8540,8540,8540,4
|
|
20250109,125200,612715670,8540,8540,8540,8540,5
|
|
20250109,125100,612672970,8480,8480,8480,8480,0
|
|
20250109,125000,612672970,8480,8480,8480,8480,62
|
|
20250109,124900,612147210,8480,8480,8480,8480,0
|
|
20250109,124800,612147210,8480,8490,8490,8480,395
|
|
20250109,124700,608797600,8490,8490,8490,8490,80
|
|
20250109,124600,608118400,8490,8540,8540,8490,25
|
|
20250109,124500,607905810,8550,8510,8550,8510,47
|
|
20250109,124400,607505640,8510,8510,8510,8510,0
|
|
20250109,124300,607505640,8510,8510,8510,8510,0
|
|
20250109,124200,607505640,8510,8510,8510,8510,0
|
|
20250109,124100,607505640,8510,8510,8510,8510,40
|
|
20250109,124000,607165240,8540,8540,8540,8540,984
|
|
20250109,123900,598761880,8540,8540,8540,8540,29
|
|
20250109,123800,598514220,8540,8540,8540,8540,1
|
|
20250109,123700,598505680,8540,8540,8540,8540,4
|
|
20250109,123600,598471520,8550,8550,8550,8550,0
|
|
20250109,123500,598471520,8550,8550,8550,8550,0
|
|
20250109,123400,598471520,8550,8550,8550,8550,0
|
|
20250109,123300,598471520,8550,8550,8550,8550,0
|
|
20250109,123200,598471520,8550,8550,8550,8550,0
|
|
20250109,123100,598471520,8550,8550,8550,8550,70
|
|
20250109,123000,597873020,8570,8570,8570,8570,0
|
|
20250109,122900,597873020,8570,8570,8570,8570,0
|
|
20250109,122800,597873020,8570,8570,8570,8570,0
|
|
20250109,122700,597873020,8570,8570,8570,8570,0
|
|
20250109,122600,597873020,8570,8570,8570,8570,3
|
|
20250109,122500,597847310,8570,8570,8570,8570,1
|
|
20250109,122400,597838740,8500,8500,8500,8500,0
|
|
20250109,122300,597838740,8500,8500,8500,8500,96
|
|
20250109,122200,597022740,8560,8560,8560,8560,0
|
|
20250109,122100,597022740,8560,8560,8560,8560,0
|
|
20250109,122000,597022740,8560,8560,8560,8560,672
|
|
20250109,121900,591270420,8560,8560,8560,8560,1
|
|
20250109,121800,591261860,8490,8550,8550,8490,103
|
|
20250109,121700,590387210,8480,8480,8480,8480,2
|
|
20250109,121600,590370250,8570,8570,8570,8570,0
|
|
20250109,121500,590370250,8570,8570,8570,8570,10
|
|
20250109,121400,590284550,8570,8570,8570,8570,0
|
|
20250109,121300,590284550,8570,8570,8570,8570,0
|
|
20250109,121200,590284550,8570,8570,8570,8570,0
|
|
20250109,121100,590284550,8570,8560,8570,8560,398
|
|
20250109,121000,586877660,8560,8560,8560,8560,2
|
|
20250109,120900,586860540,8480,8500,8500,8480,1000
|
|
20250109,120800,578377750,8560,8560,8560,8560,0
|
|
20250109,120700,578377750,8560,8560,8560,8560,634
|
|
20250109,120600,572950710,8560,8560,8560,8560,0
|
|
20250109,120500,572950710,8560,8560,8560,8560,0
|
|
20250109,120400,572950710,8560,8560,8560,8560,0
|
|
20250109,120300,572950710,8560,8560,8560,8500,52
|
|
20250109,120200,572508530,8550,8530,8550,8530,38
|
|
20250109,120100,572183990,8530,8490,8530,8480,402
|
|
20250109,120000,568774920,8480,8480,8480,8480,4
|
|
20250109,115900,568741000,8480,8480,8480,8480,186
|
|
20250109,115800,567163720,8480,8480,8480,8480,288
|
|
20250109,115700,564721480,8500,8500,8500,8500,145
|
|
20250109,115600,563488980,8510,8510,8510,8510,355
|
|
20250109,115500,560467930,8500,8500,8500,8500,0
|
|
20250109,115400,560467930,8500,8500,8500,8500,51
|
|
20250109,115300,560034430,8510,8510,8510,8510,363
|
|
20250109,115200,556945300,8550,8550,8550,8550,0
|
|
20250109,115100,556945300,8550,8550,8550,8550,0
|
|
20250109,115000,556945300,8550,8550,8550,8550,0
|
|
20250109,114900,556945300,8550,8550,8550,8550,0
|
|
20250109,114800,556945300,8550,8550,8550,8550,0
|
|
20250109,114700,556945300,8550,8550,8550,8550,0
|
|
20250109,114600,556945300,8550,8550,8550,8550,1
|
|
20250109,114500,556936750,8550,8550,8550,8550,105
|
|
20250109,114400,556039000,8550,8510,8550,8510,2
|
|
20250109,114300,556021940,8500,8550,8550,8500,7
|
|
20250109,114200,555962390,8500,8500,8500,8500,500
|
|
20250109,114100,551712390,8560,8560,8560,8560,0
|
|
20250109,114000,551712390,8560,8560,8560,8560,19
|
|
20250109,113900,551549750,8500,8540,8540,8500,65
|
|
20250109,113800,550995840,8560,8560,8560,8560,1
|
|
20250109,113700,550987280,8520,8520,8520,8520,1
|
|
20250109,113600,550978760,8570,8520,8570,8520,262
|
|
20250109,113500,548746470,8520,8520,8520,8520,239
|
|
20250109,113400,546710190,8530,8530,8530,8530,105
|
|
20250109,113300,545814540,8530,8560,8560,8530,1000
|
|
20250109,113200,537281820,8560,8560,8560,8560,24
|
|
20250109,113100,537076380,8560,8560,8560,8560,426
|
|
20250109,113000,533429820,8630,8630,8630,8630,0
|
|
20250109,112900,533429820,8630,8630,8630,8550,5
|
|
20250109,112800,533386760,8540,8560,8560,8540,60
|
|
20250109,112700,532874280,8570,8570,8570,8570,0
|
|
20250109,112600,532874280,8570,8570,8570,8570,42
|
|
20250109,112500,532514340,8570,8580,8580,8570,109
|
|
20250109,112400,531579210,8640,8600,8640,8580,307
|
|
20250109,112300,528944290,8650,8650,8650,8650,3
|
|
20250109,112200,528918340,8650,8600,8650,8600,32
|
|
20250109,112100,528642240,8600,8600,8600,8600,10
|
|
20250109,112000,528556240,8650,8650,8650,8640,224
|
|
20250109,111900,526618780,8670,8580,8670,8580,507
|
|
20250109,111800,522259440,8590,8580,8590,8580,274
|
|
20250109,111700,519907760,8580,8580,8580,8580,0
|
|
20250109,111600,519907760,8580,8580,8580,8580,2
|
|
20250109,111500,519890600,8590,8590,8590,8590,3
|
|
20250109,111400,519864830,8590,8590,8590,8590,21
|
|
20250109,111300,519684440,8590,8590,8590,8590,481
|
|
20250109,111200,515552650,8590,8590,8590,8590,0
|
|
20250109,111100,515552650,8590,8590,8590,8590,45
|
|
20250109,111000,515166100,8590,8590,8590,8590,0
|
|
20250109,110900,515166100,8590,8590,8590,8590,0
|
|
20250109,110800,515166100,8590,8590,8590,8590,480
|
|
20250109,110700,511042900,8530,8560,8560,8530,3
|
|
20250109,110600,511017260,8590,8590,8590,8590,0
|
|
20250109,110500,511017260,8590,8590,8590,8590,0
|
|
20250109,110400,511017260,8590,8590,8590,8590,8
|
|
20250109,110300,510948540,8590,8590,8590,8590,0
|
|
20250109,110200,510948540,8590,8590,8590,8590,1
|
|
20250109,110100,510939950,8600,8570,8600,8570,951
|
|
20250109,110000,502765710,8520,8570,8570,8520,30
|
|
20250109,105900,502509610,8580,8580,8580,8580,2
|
|
20250109,105800,502492450,8510,8520,8520,8510,54
|
|
20250109,105700,502032890,8580,8580,8580,8580,0
|
|
20250109,105600,502032890,8580,8570,8580,8570,613
|
|
20250109,105500,496773610,8570,8570,8570,8570,0
|
|
20250109,105400,496773610,8570,8570,8570,8570,0
|
|
20250109,105300,496773610,8570,8570,8570,8570,0
|
|
20250109,105200,496773610,8570,8570,8570,8570,0
|
|
20250109,105100,496773610,8570,8520,8570,8510,201
|
|
20250109,105000,495062080,8520,8500,8520,8500,6
|
|
20250109,104900,495011000,8520,8520,8520,8520,61
|
|
20250109,104800,494491280,8520,8520,8520,8520,235
|
|
20250109,104700,492489080,8530,8530,8530,8530,0
|
|
20250109,104600,492489080,8530,8530,8530,8530,0
|
|
20250109,104500,492489080,8530,8470,8530,8470,238
|
|
20250109,104400,490471840,8470,8470,8470,8470,0
|
|
20250109,104300,490471840,8470,8470,8470,8470,800
|
|
20250109,104200,483695840,8530,8530,8530,8530,5
|
|
20250109,104100,483653190,8530,8480,8530,8480,354
|
|
20250109,104000,480648870,8460,8480,8480,8460,81
|
|
20250109,103900,479962990,8480,8480,8480,8480,0
|
|
20250109,103800,479962990,8480,8470,8480,8470,20
|
|
20250109,103700,479793520,8480,8480,8480,8480,18
|
|
20250109,103600,479640880,8480,8520,8520,8480,1137
|
|
20250109,103500,469975810,8520,8520,8520,8520,54
|
|
20250109,103400,469515730,8520,8520,8520,8520,40
|
|
20250109,103300,469174930,8580,8580,8580,8580,0
|
|
20250109,103200,469174930,8580,8580,8580,8580,1
|
|
20250109,103100,469166350,8590,8590,8590,8590,0
|
|
20250109,103000,469166350,8590,8590,8590,8590,1
|
|
20250109,102900,469157760,8520,8530,8530,8520,141
|
|
20250109,102800,467955040,8530,8550,8550,8530,93
|
|
20250109,102700,467160330,8560,8570,8570,8560,17
|
|
20250109,102600,467014780,8590,8590,8590,8590,50
|
|
20250109,102500,466585280,8590,8590,8590,8590,3
|
|
20250109,102400,466559510,8590,8590,8590,8590,8
|
|
20250109,102300,466490790,8600,8600,8600,8600,0
|
|
20250109,102200,466490790,8600,8600,8600,8600,105
|
|
20250109,102100,465587790,8680,8680,8680,8680,6
|
|
20250109,102000,465535710,8600,8600,8600,8600,200
|
|
20250109,101900,463815710,8680,8680,8680,8680,25
|
|
20250109,101800,463598710,8690,8690,8690,8690,50
|
|
20250109,101700,463164210,8690,8600,8690,8600,2
|
|
20250109,101600,463146920,8560,8550,8560,8550,78
|
|
20250109,101500,462479340,8560,8560,8560,8560,1
|
|
20250109,101400,462470780,8560,8560,8560,8560,1
|
|
20250109,101300,462462220,8560,8600,8600,8560,103
|
|
20250109,101200,461576460,8600,8660,8660,8600,238
|
|
20250109,101100,459529600,8660,8690,8690,8660,176
|
|
20250109,101000,458002400,8690,8690,8690,8660,213
|
|
20250109,100900,456151510,8690,8690,8690,8690,5
|
|
20250109,100800,456108060,8690,8690,8690,8690,202
|
|
20250109,100700,454352680,8690,8690,8690,8690,416
|
|
20250109,100600,450737640,8690,8600,8690,8600,508
|
|
20250109,100500,446343350,8600,8560,8600,8530,631
|
|
20250109,100400,440926400,8580,8560,8580,8560,28
|
|
20250109,100300,440686640,8520,8550,8560,8520,456
|
|
20250109,100200,436789600,8550,8550,8550,8550,2
|
|
20250109,100100,436772500,8550,8550,8560,8550,60
|
|
20250109,100000,436259080,8550,8510,8560,8510,160
|
|
20250109,095900,434893430,8510,8490,8510,8490,3
|
|
20250109,095800,434867940,8470,8470,8510,8470,670
|
|
20250109,095700,429191920,8470,8460,8470,8460,85
|
|
20250109,095600,428472360,8450,8440,8450,8440,407
|
|
20250109,095500,425037080,8430,8430,8430,8430,0
|
|
20250109,095400,425037080,8430,8430,8430,8430,4
|
|
20250109,095300,425003360,8440,8440,8440,8440,131
|
|
20250109,095200,423897720,8430,8430,8440,8430,12
|
|
20250109,095100,423796550,8440,8440,8440,8440,0
|
|
20250109,095000,423796550,8440,8440,8440,8440,0
|
|
20250109,094900,423796550,8440,8400,8440,8400,455
|
|
20250109,094800,419971270,8400,8400,8400,8400,126
|
|
20250109,094700,418912870,8370,8360,8370,8360,255
|
|
20250109,094600,416780510,8360,8320,8360,8320,255
|
|
20250109,094500,414653990,8320,8320,8320,8320,106
|
|
20250109,094400,413772070,8320,8320,8330,8320,126
|
|
20250109,094300,412723190,8320,8320,8320,8320,32
|
|
20250109,094200,412456950,8320,8320,8320,8320,116
|
|
20250109,094100,411491830,8320,8300,8320,8300,100
|
|
20250109,094000,410661810,8280,8280,8280,8280,0
|
|
20250109,093900,410661810,8280,8280,8280,8280,966
|
|
20250109,093800,402663330,8300,8300,8310,8300,701
|
|
20250109,093700,396841030,8300,8300,8300,8300,85
|
|
20250109,093600,396135530,8300,8280,8310,8270,419
|
|
20250109,093500,392668740,8280,8310,8310,8280,234
|
|
20250109,093400,390729910,8310,8280,8310,8270,415
|
|
20250109,093300,387292300,8270,8310,8310,8270,463
|
|
20250109,093200,383446770,8330,8330,8330,8330,22
|
|
20250109,093100,383263510,8300,8250,8300,8240,103
|
|
20250109,093000,382413720,8240,8240,8260,8220,1393
|
|
20250109,092900,370942460,8250,8360,8360,8240,2737
|
|
20250109,092800,348209080,8350,8370,8390,8350,336
|
|
20250109,092700,345401600,8360,8380,8380,8360,1615
|
|
20250109,092600,331883140,8400,8400,8400,8400,522
|
|
20250109,092500,327498340,8380,8390,8400,8380,1482
|
|
20250109,092400,315064260,8390,8400,8400,8390,600
|
|
20250109,092300,310024400,8470,8400,8470,8400,908
|
|
20250109,092200,302395790,8410,8440,8440,8410,1057
|
|
20250109,092100,293502490,8440,8460,8460,8440,12
|
|
20250109,092000,293401010,8480,8400,8480,8400,584
|
|
20250109,091900,288457530,8400,8380,8400,8360,727
|
|
20250109,091800,282358810,8380,8380,8380,8380,230
|
|
20250109,091700,280431410,8380,8380,8380,8380,100
|
|
20250109,091600,279593410,8380,8480,8480,8380,3606
|
|
20250109,091500,249269790,8480,8560,8560,8480,2466
|
|
20250109,091400,228288770,8550,8590,8590,8550,1500
|
|
20250109,091300,215424480,8600,8630,8630,8600,1658
|
|
20250109,091200,201155750,8620,8650,8650,8620,164
|
|
20250109,091100,199739430,8610,8610,8610,8610,1
|
|
20250109,091000,199730820,8650,8620,8650,8600,1196
|
|
20250109,090900,189428350,8620,8640,8640,8620,146
|
|
20250109,090800,188168730,8640,8600,8640,8590,68
|
|
20250109,090700,187584360,8590,8600,8640,8590,2676
|
|
20250109,090600,164537540,8600,8600,8600,8580,622
|
|
20250109,090500,159195710,8600,8600,8610,8590,643
|
|
20250109,090400,153665550,8600,8580,8600,8570,592
|
|
20250109,090300,148587980,8580,8610,8610,8570,1267
|
|
20250109,090200,137715670,8610,8610,8620,8590,3069
|
|
20250109,090100,111321110,8600,8630,8640,8590,3139
|
|
20250109,090000,84292540,8650,8600,9000,8590,9483
|