647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,204400,986267280,9830,9830,9830,9830,589
|
|
20250102,204300,986267280,9830,9830,9830,9830,0
|
|
20250102,204200,986267280,9830,9830,9830,9830,0
|
|
20250102,204100,986267280,9830,9830,9830,9830,0
|
|
20250102,204000,986267280,9830,9830,9830,9830,0
|
|
20250102,203900,986267280,9830,9830,9830,9830,0
|
|
20250102,203800,986267280,9830,9830,9830,9830,0
|
|
20250102,203700,986267280,9830,9830,9830,9830,0
|
|
20250102,203600,986267280,9830,9830,9830,9830,0
|
|
20250102,203500,986267280,9830,9830,9830,9830,0
|
|
20250102,203400,986267280,9830,9830,9830,9830,0
|
|
20250102,203300,986267280,9830,9830,9830,9830,0
|
|
20250102,203200,986267280,9830,9830,9830,9830,0
|
|
20250102,203100,986267280,9830,9830,9830,9830,0
|
|
20250102,203000,986267280,9830,9830,9830,9830,0
|
|
20250102,202900,986267280,9830,9830,9830,9830,0
|
|
20250102,202800,986267280,9830,9830,9830,9830,0
|
|
20250102,202700,986267280,9830,9830,9830,9830,0
|
|
20250102,202600,986267280,9830,9830,9830,9830,0
|
|
20250102,202500,986267280,9830,9830,9830,9830,0
|
|
20250102,202400,986267280,9830,9830,9830,9830,0
|
|
20250102,202300,986267280,9830,9830,9830,9830,0
|
|
20250102,202200,986267280,9830,9830,9830,9830,0
|
|
20250102,202100,986267280,9830,9830,9830,9830,0
|
|
20250102,202000,986267280,9830,9830,9830,9830,0
|
|
20250102,201900,986267280,9830,9830,9830,9830,0
|
|
20250102,201800,986267280,9830,9830,9830,9830,0
|
|
20250102,201700,986267280,9830,9830,9830,9830,0
|
|
20250102,201600,986267280,9830,9830,9830,9830,0
|
|
20250102,201500,986267280,9830,9830,9830,9830,0
|
|
20250102,201400,986267280,9830,9830,9830,9830,589
|
|
20250102,201300,986267280,9830,9830,9830,9830,0
|
|
20250102,201200,986267280,9830,9830,9830,9830,0
|
|
20250102,201100,986267280,9830,9830,9830,9830,0
|
|
20250102,201000,986267280,9830,9830,9830,9830,0
|
|
20250102,200900,986267280,9830,9830,9830,9830,0
|
|
20250102,200800,986267280,9830,9830,9830,9830,0
|
|
20250102,200700,986267280,9830,9830,9830,9830,0
|
|
20250102,200600,986267280,9830,9830,9830,9830,0
|
|
20250102,200500,986267280,9830,9830,9830,9830,0
|
|
20250102,200400,986267280,9830,9830,9830,9830,0
|
|
20250102,200300,986267280,9830,9830,9830,9830,0
|
|
20250102,200200,986267280,9830,9830,9830,9830,0
|
|
20250102,200100,986267280,9830,9830,9830,9830,0
|
|
20250102,200000,986267280,9830,9830,9830,9830,0
|
|
20250102,195900,986267280,9830,9830,9830,9830,0
|
|
20250102,195800,986267280,9830,9830,9830,9830,0
|
|
20250102,195700,986267280,9830,9830,9830,9830,0
|
|
20250102,195600,986267280,9830,9830,9830,9830,0
|
|
20250102,195500,986267280,9830,9830,9830,9830,0
|
|
20250102,195400,986267280,9830,9830,9830,9830,0
|
|
20250102,195300,986267280,9830,9830,9830,9830,0
|
|
20250102,195200,986267280,9830,9830,9830,9830,0
|
|
20250102,195100,986267280,9830,9830,9830,9830,0
|
|
20250102,195000,986267280,9830,9830,9830,9830,0
|
|
20250102,194900,986267280,9830,9830,9830,9830,0
|
|
20250102,194800,986267280,9830,9830,9830,9830,0
|
|
20250102,194700,986267280,9830,9830,9830,9830,0
|
|
20250102,194600,986267280,9830,9830,9830,9830,0
|
|
20250102,194500,986267280,9830,9830,9830,9830,0
|
|
20250102,194400,986267280,9830,9830,9830,9830,589
|
|
20250102,194300,986267280,9830,9830,9830,9830,0
|
|
20250102,194200,986267280,9830,9830,9830,9830,0
|
|
20250102,194100,986267280,9830,9830,9830,9830,0
|
|
20250102,194000,986267280,9830,9830,9830,9830,0
|
|
20250102,193900,986267280,9830,9830,9830,9830,0
|
|
20250102,193800,986267280,9830,9830,9830,9830,0
|
|
20250102,193700,986267280,9830,9830,9830,9830,0
|
|
20250102,193600,986267280,9830,9830,9830,9830,0
|
|
20250102,193500,986267280,9830,9830,9830,9830,0
|
|
20250102,193400,986267280,9830,9830,9830,9830,0
|
|
20250102,193300,986267280,9830,9830,9830,9830,0
|
|
20250102,193200,986267280,9830,9830,9830,9830,0
|
|
20250102,193100,986267280,9830,9830,9830,9830,0
|
|
20250102,193000,986267280,9830,9830,9830,9830,0
|
|
20250102,192900,986267280,9830,9830,9830,9830,0
|
|
20250102,192800,986267280,9830,9830,9830,9830,0
|
|
20250102,192700,986267280,9830,9830,9830,9830,0
|
|
20250102,192600,986267280,9830,9830,9830,9830,0
|
|
20250102,192500,986267280,9830,9830,9830,9830,0
|
|
20250102,192400,986267280,9830,9830,9830,9830,0
|
|
20250102,192300,986267280,9830,9830,9830,9830,0
|
|
20250102,192200,986267280,9830,9830,9830,9830,0
|
|
20250102,192100,986267280,9830,9830,9830,9830,0
|
|
20250102,192000,986267280,9830,9830,9830,9830,0
|
|
20250102,191900,986267280,9830,9830,9830,9830,0
|
|
20250102,191800,986267280,9830,9830,9830,9830,0
|
|
20250102,191700,986267280,9830,9830,9830,9830,0
|
|
20250102,191600,986267280,9830,9830,9830,9830,0
|
|
20250102,191500,986267280,9830,9830,9830,9830,0
|
|
20250102,191400,986267280,9830,9830,9830,9830,589
|
|
20250102,191300,986267280,9830,9830,9830,9830,0
|
|
20250102,191200,986267280,9830,9830,9830,9830,0
|
|
20250102,191100,986267280,9830,9830,9830,9830,0
|
|
20250102,191000,986267280,9830,9830,9830,9830,0
|
|
20250102,190900,986267280,9830,9830,9830,9830,0
|
|
20250102,190800,986267280,9830,9830,9830,9830,0
|
|
20250102,190700,986267280,9830,9830,9830,9830,0
|
|
20250102,190600,986267280,9830,9830,9830,9830,0
|
|
20250102,190500,986267280,9830,9830,9830,9830,0
|
|
20250102,190400,986267280,9830,9830,9830,9830,0
|
|
20250102,190300,986267280,9830,9830,9830,9830,0
|
|
20250102,190200,986267280,9830,9830,9830,9830,0
|
|
20250102,190100,986267280,9830,9830,9830,9830,0
|
|
20250102,190000,986267280,9830,9830,9830,9830,0
|
|
20250102,185900,986267280,9830,9830,9830,9830,0
|
|
20250102,185800,986267280,9830,9830,9830,9830,0
|
|
20250102,185700,986267280,9830,9830,9830,9830,0
|
|
20250102,185600,986267280,9830,9830,9830,9830,0
|
|
20250102,185500,986267280,9830,9830,9830,9830,0
|
|
20250102,185400,986267280,9830,9830,9830,9830,0
|
|
20250102,185300,986267280,9830,9830,9830,9830,0
|
|
20250102,185200,986267280,9830,9830,9830,9830,0
|
|
20250102,185100,986267280,9830,9830,9830,9830,0
|
|
20250102,185000,986267280,9830,9830,9830,9830,0
|
|
20250102,184900,986267280,9830,9830,9830,9830,0
|
|
20250102,184800,986267280,9830,9830,9830,9830,0
|
|
20250102,184700,986267280,9830,9830,9830,9830,0
|
|
20250102,184600,986267280,9830,9830,9830,9830,0
|
|
20250102,184500,986267280,9830,9830,9830,9830,0
|
|
20250102,184400,986267280,9830,9830,9830,9830,589
|
|
20250102,184300,986267280,9830,9830,9830,9830,0
|
|
20250102,184200,986267280,9830,9830,9830,9830,0
|
|
20250102,184100,986267280,9830,9830,9830,9830,0
|
|
20250102,184000,986267280,9830,9830,9830,9830,0
|
|
20250102,183900,986267280,9830,9830,9830,9830,0
|
|
20250102,183800,986267280,9830,9830,9830,9830,0
|
|
20250102,183700,986267280,9830,9830,9830,9830,0
|
|
20250102,183600,986267280,9830,9830,9830,9830,0
|
|
20250102,183500,986267280,9830,9830,9830,9830,0
|
|
20250102,183400,986267280,9830,9830,9830,9830,0
|
|
20250102,183300,986267280,9830,9830,9830,9830,0
|
|
20250102,183200,986267280,9830,9830,9830,9830,0
|
|
20250102,183100,986267280,9830,9830,9830,9830,0
|
|
20250102,183000,986267280,9830,9830,9830,9830,0
|
|
20250102,182900,986267280,9830,9830,9830,9830,0
|
|
20250102,182800,986267280,9830,9830,9830,9830,0
|
|
20250102,182700,986267280,9830,9830,9830,9830,0
|
|
20250102,182600,986267280,9830,9830,9830,9830,0
|
|
20250102,182500,986267280,9830,9830,9830,9830,0
|
|
20250102,182400,986267280,9830,9830,9830,9830,0
|
|
20250102,182300,986267280,9830,9830,9830,9830,0
|
|
20250102,182200,986267280,9830,9830,9830,9830,0
|
|
20250102,182100,986267280,9830,9830,9830,9830,0
|
|
20250102,182000,986267280,9830,9830,9830,9830,0
|
|
20250102,181900,986267280,9830,9830,9830,9830,0
|
|
20250102,181800,986267280,9830,9830,9830,9830,0
|
|
20250102,181700,986267280,9830,9830,9830,9830,0
|
|
20250102,181600,986267280,9830,9830,9830,9830,0
|
|
20250102,181500,986267280,9830,9830,9830,9830,0
|
|
20250102,181400,986267280,9830,9830,9830,9830,589
|
|
20250102,181300,986267280,9830,9830,9830,9830,0
|
|
20250102,181200,986267280,9830,9830,9830,9830,0
|
|
20250102,181100,986267280,9830,9830,9830,9830,0
|
|
20250102,181000,986267280,9830,9830,9830,9830,0
|
|
20250102,180900,986267280,9830,9830,9830,9830,0
|
|
20250102,180800,986267280,9830,9830,9830,9830,0
|
|
20250102,180700,986267280,9830,9830,9830,9830,0
|
|
20250102,180600,986267280,9830,9830,9830,9830,0
|
|
20250102,180500,986267280,9830,9830,9830,9830,0
|
|
20250102,180400,986267280,9830,9830,9830,9830,0
|
|
20250102,180300,986267280,9830,9830,9830,9830,0
|
|
20250102,180200,986267280,9830,9830,9830,9830,0
|
|
20250102,180100,986267280,9830,9830,9830,9830,0
|
|
20250102,180000,986267280,9830,9830,9830,9830,0
|
|
20250102,175900,986267280,9830,9830,9830,9830,0
|
|
20250102,175800,986267280,9830,9830,9830,9830,0
|
|
20250102,175700,986267280,9830,9830,9830,9830,0
|
|
20250102,175600,986267280,9830,9830,9830,9830,0
|
|
20250102,175500,986267280,9830,9830,9830,9830,0
|
|
20250102,175400,986267280,9830,9830,9830,9830,0
|
|
20250102,175300,986267280,9830,9830,9830,9830,0
|
|
20250102,175200,986267280,9830,9830,9830,9830,0
|
|
20250102,175100,986267280,9830,9830,9830,9830,0
|
|
20250102,175000,986267280,9830,9830,9830,9830,0
|
|
20250102,174900,986267280,9830,9830,9830,9830,0
|
|
20250102,174800,986267280,9830,9830,9830,9830,0
|
|
20250102,174700,986267280,9830,9830,9830,9830,0
|
|
20250102,174600,986267280,9830,9830,9830,9830,0
|
|
20250102,174500,986267280,9830,9830,9830,9830,0
|
|
20250102,174400,986267280,9830,9830,9830,9830,589
|
|
20250102,174300,986267280,9830,9830,9830,9830,0
|
|
20250102,174200,986267280,9830,9830,9830,9830,0
|
|
20250102,174100,986267280,9830,9830,9830,9830,0
|
|
20250102,174000,986267280,9830,9830,9830,9830,0
|
|
20250102,173900,986267280,9830,9830,9830,9830,0
|
|
20250102,173800,986267280,9830,9830,9830,9830,0
|
|
20250102,173700,986267280,9830,9830,9830,9830,0
|
|
20250102,173600,986267280,9830,9830,9830,9830,0
|
|
20250102,173500,986267280,9830,9830,9830,9830,0
|
|
20250102,173400,986267280,9830,9830,9830,9830,0
|
|
20250102,173300,986267280,9830,9830,9830,9830,0
|
|
20250102,173200,986267280,9830,9830,9830,9830,0
|
|
20250102,173100,986267280,9830,9830,9830,9830,0
|
|
20250102,173000,986267280,9830,9830,9830,9830,0
|
|
20250102,172900,986267280,9830,9830,9830,9830,0
|
|
20250102,172800,986267280,9830,9830,9830,9830,0
|
|
20250102,172700,986267280,9830,9830,9830,9830,0
|
|
20250102,172600,986267280,9830,9830,9830,9830,0
|
|
20250102,172500,986267280,9830,9830,9830,9830,0
|
|
20250102,172400,986267280,9830,9830,9830,9830,0
|
|
20250102,172300,986267280,9830,9830,9830,9830,0
|
|
20250102,172200,986267280,9830,9830,9830,9830,0
|
|
20250102,172100,986267280,9830,9830,9830,9830,0
|
|
20250102,172000,986267280,9830,9830,9830,9830,0
|
|
20250102,171900,986267280,9830,9830,9830,9830,0
|
|
20250102,171800,986267280,9830,9830,9830,9830,0
|
|
20250102,171700,986267280,9830,9830,9830,9830,0
|
|
20250102,171600,986267280,9830,9830,9830,9830,0
|
|
20250102,171500,986267280,9830,9830,9830,9830,0
|
|
20250102,171400,986267280,9830,9830,9830,9830,589
|
|
20250102,171300,986267280,9830,9830,9830,9830,0
|
|
20250102,171200,986267280,9830,9830,9830,9830,0
|
|
20250102,171100,986267280,9830,9830,9830,9830,0
|
|
20250102,171000,986267280,9830,9830,9830,9830,0
|
|
20250102,170900,986267280,9830,9830,9830,9830,0
|
|
20250102,170800,986267280,9830,9830,9830,9830,0
|
|
20250102,170700,986267280,9830,9830,9830,9830,0
|
|
20250102,170600,986267280,9830,9830,9830,9830,0
|
|
20250102,170500,986267280,9830,9830,9830,9830,0
|
|
20250102,170400,986267280,9830,9830,9830,9830,0
|
|
20250102,170300,986267280,9830,9830,9830,9830,0
|
|
20250102,170200,986267280,9830,9830,9830,9830,0
|
|
20250102,170100,986267280,9830,9830,9830,9830,0
|
|
20250102,170000,986267280,9830,9830,9830,9830,0
|
|
20250102,165900,986267280,9830,9830,9830,9830,0
|
|
20250102,165800,986267280,9830,9830,9830,9830,0
|
|
20250102,165700,986267280,9830,9830,9830,9830,0
|
|
20250102,165600,986267280,9830,9830,9830,9830,0
|
|
20250102,165500,986267280,9830,9830,9830,9830,0
|
|
20250102,165400,986267280,9830,9830,9830,9830,0
|
|
20250102,165300,986267280,9830,9830,9830,9830,0
|
|
20250102,165200,986267280,9830,9830,9830,9830,0
|
|
20250102,165100,986267280,9830,9830,9830,9830,0
|
|
20250102,165000,986267280,9830,9830,9830,9830,0
|
|
20250102,164900,986267280,9830,9830,9830,9830,0
|
|
20250102,164800,986267280,9830,9830,9830,9830,0
|
|
20250102,164700,986267280,9830,9830,9830,9830,0
|
|
20250102,164600,986267280,9830,9830,9830,9830,0
|
|
20250102,164500,986267280,9830,9830,9830,9830,0
|
|
20250102,164400,986267280,9830,9830,9830,9830,589
|
|
20250102,164300,986267280,9830,9830,9830,9830,0
|
|
20250102,164200,986267280,9830,9830,9830,9830,0
|
|
20250102,164100,986267280,9830,9830,9830,9830,0
|
|
20250102,164000,986267280,9830,9830,9830,9830,0
|
|
20250102,163900,986267280,9830,9830,9830,9830,0
|
|
20250102,163800,986267280,9830,9830,9830,9830,0
|
|
20250102,163700,986267280,9830,9830,9830,9830,0
|
|
20250102,163600,986267280,9830,9830,9830,9830,0
|
|
20250102,163500,986267280,9830,9830,9830,9830,0
|
|
20250102,163400,986267280,9830,9830,9830,9830,0
|
|
20250102,163300,986267280,9830,9830,9830,9830,0
|
|
20250102,163200,986267280,9830,9830,9830,9830,0
|
|
20250102,163100,986267280,9830,9830,9830,9830,0
|
|
20250102,163000,986267280,9830,9830,9830,9830,0
|
|
20250102,162900,986267280,9830,9830,9830,9830,0
|
|
20250102,162800,986267280,9830,9830,9830,9830,0
|
|
20250102,162700,986267280,9830,9830,9830,9830,0
|
|
20250102,162600,986267280,9830,9830,9830,9830,0
|
|
20250102,162500,986267280,9830,9830,9830,9830,0
|
|
20250102,162400,986267280,9830,9830,9830,9830,0
|
|
20250102,162300,986267280,9830,9830,9830,9830,0
|
|
20250102,162200,986267280,9830,9830,9830,9830,0
|
|
20250102,162100,986267280,9830,9830,9830,9830,0
|
|
20250102,162000,986267280,9830,9830,9830,9830,0
|
|
20250102,161900,986267280,9830,9830,9830,9830,0
|
|
20250102,161800,986267280,9830,9830,9830,9830,0
|
|
20250102,161700,986267280,9830,9830,9830,9830,0
|
|
20250102,161600,986267280,9830,9830,9830,9830,0
|
|
20250102,161500,986267280,9830,9830,9830,9830,0
|
|
20250102,161400,986267280,9830,9830,9830,9830,589
|
|
20250102,161300,986267280,9830,9830,9830,9830,0
|
|
20250102,161200,986267280,9830,9830,9830,9830,0
|
|
20250102,161100,986267280,9830,9830,9830,9830,0
|
|
20250102,161000,986267280,9830,9830,9830,9830,0
|
|
20250102,160900,986267280,9830,9830,9830,9830,0
|
|
20250102,160800,986267280,9830,9830,9830,9830,0
|
|
20250102,160700,986267280,9830,9830,9830,9830,0
|
|
20250102,160600,986267280,9830,9830,9830,9830,0
|
|
20250102,160500,986267280,9830,9830,9830,9830,0
|
|
20250102,160400,986267280,9830,9830,9830,9830,0
|
|
20250102,160300,986267280,9830,9830,9830,9830,0
|
|
20250102,160200,986267280,9830,9830,9830,9830,0
|
|
20250102,160100,986267280,9830,9830,9830,9830,0
|
|
20250102,160000,986267280,9830,9830,9830,9830,0
|
|
20250102,155900,986267280,9830,9830,9830,9830,0
|
|
20250102,155800,986267280,9830,9830,9830,9830,0
|
|
20250102,155700,986267280,9830,9830,9830,9830,0
|
|
20250102,155600,986267280,9830,9830,9830,9830,0
|
|
20250102,155500,986267280,9830,9830,9830,9830,0
|
|
20250102,155400,986267280,9830,9830,9830,9830,0
|
|
20250102,155300,986267280,9830,9830,9830,9830,0
|
|
20250102,155200,986267280,9830,9830,9830,9830,0
|
|
20250102,155100,986267280,9830,9830,9830,9830,0
|
|
20250102,155000,986267280,9830,9830,9830,9830,0
|
|
20250102,154900,986267280,9830,9830,9830,9830,0
|
|
20250102,154800,986267280,9830,9830,9830,9830,0
|
|
20250102,154700,986267280,9830,9830,9830,9830,0
|
|
20250102,154600,986267280,9830,9830,9830,9830,0
|
|
20250102,154500,986267280,9830,9830,9830,9830,0
|
|
20250102,154400,986267280,9830,9830,9830,9830,589
|
|
20250102,154300,986267280,9830,9830,9830,9830,0
|
|
20250102,154200,986267280,9830,9830,9830,9830,0
|
|
20250102,154100,986267280,9830,9830,9830,9830,0
|
|
20250102,154000,986267280,9830,9830,9830,9830,0
|
|
20250102,153900,986267280,9830,9830,9830,9830,0
|
|
20250102,153800,986267280,9830,9830,9830,9830,0
|
|
20250102,153700,986267280,9830,9830,9830,9830,0
|
|
20250102,153600,986267280,9830,9830,9830,9830,0
|
|
20250102,153500,986267280,9830,9830,9830,9830,0
|
|
20250102,153400,986267280,9830,9830,9830,9830,0
|
|
20250102,153300,986267280,9830,9830,9830,9830,0
|
|
20250102,153200,986267280,9830,9830,9830,9830,0
|
|
20250102,153100,986267280,9830,9830,9830,9830,0
|
|
20250102,153000,986267280,9830,9830,9830,9830,589
|
|
20250102,152900,980477410,9760,9760,9760,9760,0
|
|
20250102,152800,980477410,9760,9760,9760,9760,0
|
|
20250102,152700,980477410,9760,9760,9760,9760,0
|
|
20250102,152600,980477410,9760,9760,9760,9760,0
|
|
20250102,152500,980477410,9760,9760,9760,9760,0
|
|
20250102,152400,980477410,9760,9760,9760,9760,0
|
|
20250102,152300,980477410,9760,9760,9760,9760,0
|
|
20250102,152200,980477410,9760,9760,9760,9760,0
|
|
20250102,152100,980477410,9760,9760,9760,9760,0
|
|
20250102,152000,980477410,9760,9760,9760,9760,0
|
|
20250102,151900,980477410,9760,9810,9810,9760,1568
|
|
20250102,151800,965160370,9800,9800,9800,9800,1200
|
|
20250102,151700,953400370,9800,9800,9800,9800,33
|
|
20250102,151600,953076970,9790,9790,9790,9790,155
|
|
20250102,151500,951559520,9790,9790,9790,9790,0
|
|
20250102,151400,951559520,9790,9790,9790,9790,1
|
|
20250102,151300,951549730,9780,9780,9780,9780,0
|
|
20250102,151200,951549730,9780,9780,9780,9780,48
|
|
20250102,151100,951080290,9790,9780,9790,9780,91
|
|
20250102,151000,950189910,9770,9770,9770,9770,0
|
|
20250102,150900,950189910,9770,9770,9770,9770,0
|
|
20250102,150800,950189910,9770,9770,9770,9770,150
|
|
20250102,150700,948724410,9790,9790,9790,9790,0
|
|
20250102,150600,948724410,9790,9790,9790,9790,11
|
|
20250102,150500,948616720,9780,9770,9780,9770,293
|
|
20250102,150400,945753670,9770,9770,9770,9770,0
|
|
20250102,150300,945753670,9770,9770,9770,9760,103
|
|
20250102,150200,944747870,9750,9750,9750,9750,0
|
|
20250102,150100,944747870,9750,9750,9750,9750,0
|
|
20250102,150000,944747870,9750,9750,9750,9750,702
|
|
20250102,145900,937903370,9750,9770,9770,9750,1930
|
|
20250102,145800,919055940,9780,9780,9780,9780,434
|
|
20250102,145700,914811420,9790,9790,9790,9790,50
|
|
20250102,145600,914321920,9780,9780,9780,9780,103
|
|
20250102,145500,913314580,9790,9790,9790,9790,0
|
|
20250102,145400,913314580,9790,9790,9790,9790,114
|
|
20250102,145300,912198520,9800,9800,9800,9790,151
|
|
20250102,145200,910719920,9810,9800,9810,9800,109
|
|
20250102,145100,909651710,9800,9790,9800,9790,195
|
|
20250102,145000,907741740,9800,9800,9800,9800,1
|
|
20250102,144900,907731940,9790,9800,9800,9790,118
|
|
20250102,144800,906576570,9800,9780,9800,9780,325
|
|
20250102,144700,903395830,9790,9780,9790,9780,424
|
|
20250102,144600,899249100,9780,9770,9780,9770,104
|
|
20250102,144500,898233010,9780,9780,9780,9780,1
|
|
20250102,144400,898223230,9760,9780,9780,9760,1326
|
|
20250102,144300,885259270,9790,9780,9790,9780,126
|
|
20250102,144200,884026750,9780,9780,9780,9780,0
|
|
20250102,144100,884026750,9780,9780,9780,9780,104
|
|
20250102,144000,883009630,9780,9780,9780,9780,100
|
|
20250102,143900,882031630,9810,9810,9810,9810,1
|
|
20250102,143800,882021820,9780,9790,9810,9780,481
|
|
20250102,143700,877315380,9810,9810,9810,9810,0
|
|
20250102,143600,877315380,9810,9800,9810,9800,103
|
|
20250102,143500,876305970,9810,9790,9810,9780,389
|
|
20250102,143400,872498220,9790,9800,9810,9790,605
|
|
20250102,143300,866569700,9800,9790,9800,9790,104
|
|
20250102,143200,865551530,9800,9800,9800,9800,0
|
|
20250102,143100,865551530,9800,9800,9800,9790,342
|
|
20250102,143000,862201950,9800,9780,9800,9780,192
|
|
20250102,142900,860323090,9780,9790,9790,9780,42
|
|
20250102,142800,859912320,9780,9780,9780,9770,208
|
|
20250102,142700,857878550,9770,9770,9770,9770,103
|
|
20250102,142600,856872240,9780,9770,9780,9770,104
|
|
20250102,142500,855856150,9780,9780,9780,9780,1
|
|
20250102,142400,855846370,9780,9770,9780,9770,249
|
|
20250102,142300,853413630,9780,9780,9780,9780,0
|
|
20250102,142200,853413630,9780,9780,9780,9780,2
|
|
20250102,142100,853394070,9750,9750,9750,9750,1100
|
|
20250102,142000,842669070,9780,9770,9780,9770,151
|
|
20250102,141900,841193300,9750,9770,9780,9750,1471
|
|
20250102,141800,826848240,9770,9770,9770,9770,21
|
|
20250102,141700,826643070,9760,9760,9760,9760,124
|
|
20250102,141600,825432830,9770,9760,9770,9760,104
|
|
20250102,141500,824417780,9770,9760,9770,9760,75
|
|
20250102,141400,823685770,9750,9760,9760,9750,429
|
|
20250102,141300,819499760,9770,9770,9770,9770,1
|
|
20250102,141200,819489990,9760,9760,9760,9760,102
|
|
20250102,141100,818494470,9760,9760,9760,9760,103
|
|
20250102,141000,817489190,9770,9770,9770,9770,20
|
|
20250102,140900,817293790,9780,9780,9780,9780,0
|
|
20250102,140800,817293790,9780,9770,9780,9770,221
|
|
20250102,140700,815134610,9770,9770,9780,9770,352
|
|
20250102,140600,811694870,9780,9780,9780,9780,20
|
|
20250102,140500,811499270,9790,9790,9790,9780,187
|
|
20250102,140400,809668790,9800,9800,9800,9800,40
|
|
20250102,140300,809276790,9810,9810,9810,9810,0
|
|
20250102,140200,809276790,9810,9810,9810,9810,181
|
|
20250102,140100,807501180,9810,9810,9810,9810,418
|
|
20250102,140000,803400600,9820,9820,9820,9820,8
|
|
20250102,135900,803322040,9820,9830,9830,9800,26
|
|
20250102,135800,803067100,9820,9800,9820,9800,139
|
|
20250102,135700,801702980,9800,9800,9810,9800,168
|
|
20250102,135600,800056080,9800,9800,9800,9800,103
|
|
20250102,135500,799046680,9810,9810,9810,9810,76
|
|
20250102,135400,798301120,9810,9810,9810,9810,0
|
|
20250102,135300,798301120,9810,9810,9810,9810,0
|
|
20250102,135200,798301120,9810,9810,9810,9810,142
|
|
20250102,135100,796908100,9820,9810,9820,9810,146
|
|
20250102,135000,795475560,9820,9820,9820,9820,3
|
|
20250102,134900,795446100,9810,9790,9810,9790,118
|
|
20250102,134800,794288840,9820,9820,9820,9820,24
|
|
20250102,134700,794053160,9830,9810,9830,9810,14
|
|
20250102,134600,793915800,9810,9800,9810,9800,104
|
|
20250102,134500,792896590,9810,9810,9810,9810,0
|
|
20250102,134400,792896590,9810,9810,9810,9800,105
|
|
20250102,134300,791867570,9800,9800,9800,9800,100
|
|
20250102,134200,790887570,9800,9800,9810,9800,75
|
|
20250102,134100,790152560,9800,9790,9800,9790,104
|
|
20250102,134000,789134390,9790,9790,9790,9790,0
|
|
20250102,133900,789134390,9790,9790,9790,9790,128
|
|
20250102,133800,787881270,9780,9780,9780,9780,0
|
|
20250102,133700,787881270,9780,9780,9780,9780,102
|
|
20250102,133600,786883710,9790,9790,9790,9790,0
|
|
20250102,133500,786883710,9790,9790,9790,9790,170
|
|
20250102,133400,785219410,9790,9790,9790,9790,103
|
|
20250102,133300,784211040,9790,9790,9790,9790,0
|
|
20250102,133200,784211040,9790,9790,9790,9790,103
|
|
20250102,133100,783202670,9790,9790,9790,9790,0
|
|
20250102,133000,783202670,9790,9780,9790,9780,262
|
|
20250102,132900,780638710,9780,9770,9780,9770,104
|
|
20250102,132800,779622620,9780,9780,9780,9780,0
|
|
20250102,132700,779622620,9780,9780,9780,9780,0
|
|
20250102,132600,779622620,9780,9780,9780,9780,143
|
|
20250102,132500,778224080,9790,9790,9790,9790,45
|
|
20250102,132400,777783530,9800,9800,9800,9800,29
|
|
20250102,132300,777499330,9800,9800,9800,9800,0
|
|
20250102,132200,777499330,9800,9800,9800,9800,118
|
|
20250102,132100,776342930,9800,9800,9800,9800,7
|
|
20250102,132000,776274330,9800,9810,9820,9800,289
|
|
20250102,131900,773439550,9800,9790,9800,9790,105
|
|
20250102,131800,772411570,9790,9790,9790,9790,0
|
|
20250102,131700,772411570,9790,9790,9790,9790,103
|
|
20250102,131600,771403200,9790,9790,9790,9790,21
|
|
20250102,131500,771197610,9790,9800,9800,9790,182
|
|
20250102,131400,769414830,9790,9790,9790,9790,262
|
|
20250102,131300,766849850,9790,9790,9790,9790,198
|
|
20250102,131200,764911430,9780,9790,9790,9780,118
|
|
20250102,131100,763757380,9790,9790,9790,9790,0
|
|
20250102,131000,763757380,9790,9780,9790,9770,105
|
|
20250102,130900,762729980,9780,9780,9780,9780,56
|
|
20250102,130800,762182300,9780,9780,9780,9780,0
|
|
20250102,130700,762182300,9780,9790,9790,9780,122
|
|
20250102,130600,760988940,9790,9780,9790,9780,27
|
|
20250102,130500,760724640,9770,9780,9780,9770,145
|
|
20250102,130400,759307570,9780,9770,9780,9770,130
|
|
20250102,130300,758037350,9780,9780,9780,9780,45
|
|
20250102,130200,757597250,9770,9770,9770,9770,133
|
|
20250102,130100,756297840,9770,9770,9770,9770,0
|
|
20250102,130000,756297840,9770,9770,9770,9770,103
|
|
20250102,125900,755291530,9760,9770,9770,9760,104
|
|
20250102,125800,754276480,9770,9770,9770,9770,1
|
|
20250102,125700,754266710,9760,9780,9780,9760,12
|
|
20250102,125600,754149530,9770,9770,9770,9770,43
|
|
20250102,125500,753729420,9770,9770,9770,9770,102
|
|
20250102,125400,752732880,9780,9780,9780,9780,120
|
|
20250102,125300,751559280,9790,9790,9790,9790,3
|
|
20250102,125200,751529910,9790,9780,9790,9780,105
|
|
20250102,125100,750502990,9780,9780,9780,9780,0
|
|
20250102,125000,750502990,9780,9780,9780,9780,155
|
|
20250102,124900,748987090,9770,9770,9780,9770,93
|
|
20250102,124800,748077980,9770,9770,9770,9770,1488
|
|
20250102,124700,733540220,9760,9760,9770,9760,1131
|
|
20250102,124600,722494080,9760,9770,9770,9760,818
|
|
20250102,124500,714503330,9790,9800,9800,9790,2082
|
|
20250102,124400,694101860,9810,9810,9810,9810,298
|
|
20250102,124300,691178480,9820,9810,9820,9810,104
|
|
20250102,124200,690158230,9810,9820,9820,9810,127
|
|
20250102,124100,688912110,9820,9820,9820,9820,1
|
|
20250102,124000,688902290,9810,9810,9810,9810,103
|
|
20250102,123900,687891860,9810,9820,9820,9810,47
|
|
20250102,123800,687430420,9820,9810,9820,9810,51
|
|
20250102,123700,686930060,9800,9800,9800,9800,102
|
|
20250102,123600,685930460,9810,9810,9810,9810,55
|
|
20250102,123500,685390910,9810,9800,9810,9800,105
|
|
20250102,123400,684361890,9800,9800,9800,9800,5
|
|
20250102,123300,684312890,9800,9810,9810,9800,20
|
|
20250102,123200,684116790,9810,9810,9810,9810,225
|
|
20250102,123100,681909540,9810,9820,9820,9810,184
|
|
20250102,123000,680102810,9820,9840,9840,9820,42
|
|
20250102,122900,679689830,9840,9840,9840,9840,27
|
|
20250102,122800,679424150,9830,9830,9830,9820,202
|
|
20250102,122700,677439520,9830,9830,9830,9830,27
|
|
20250102,122600,677174110,9830,9830,9830,9830,50
|
|
20250102,122500,676682610,9830,9830,9830,9830,132
|
|
20250102,122400,675385050,9830,9830,9830,9830,0
|
|
20250102,122300,675385050,9830,9830,9830,9830,23
|
|
20250102,122200,675158960,9830,9820,9830,9820,183
|
|
20250102,122100,673361100,9830,9830,9830,9830,0
|
|
20250102,122000,673361100,9830,9830,9830,9830,0
|
|
20250102,121900,673361100,9830,9820,9830,9820,203
|
|
20250102,121800,671366630,9820,9820,9820,9820,75
|
|
20250102,121700,670630130,9810,9810,9810,9810,103
|
|
20250102,121600,669619700,9810,9810,9810,9810,0
|
|
20250102,121500,669619700,9810,9810,9810,9810,295
|
|
20250102,121400,666725750,9810,9810,9810,9810,100
|
|
20250102,121300,665744750,9810,9810,9810,9810,102
|
|
20250102,121200,664744130,9820,9820,9820,9820,28
|
|
20250102,121100,664469170,9810,9830,9830,9810,401
|
|
20250102,121000,660535340,9820,9810,9820,9810,206
|
|
20250102,120900,658513450,9820,9820,9820,9820,0
|
|
20250102,120800,658513450,9820,9820,9820,9820,1
|
|
20250102,120700,658503630,9820,9820,9820,9820,0
|
|
20250102,120600,658503630,9820,9820,9820,9820,0
|
|
20250102,120500,658503630,9820,9820,9820,9820,316
|
|
20250102,120400,655400510,9830,9830,9830,9830,50
|
|
20250102,120300,654909010,9820,9830,9830,9820,897
|
|
20250102,120200,646091820,9860,9860,9860,9860,40
|
|
20250102,120100,645697420,9860,9840,9860,9840,200
|
|
20250102,120000,643727460,9840,9840,9840,9840,57
|
|
20250102,115900,643166580,9840,9840,9840,9840,81
|
|
20250102,115800,642369540,9850,9850,9850,9850,0
|
|
20250102,115700,642369540,9850,9850,9850,9850,92
|
|
20250102,115600,641463340,9850,9860,9860,9850,130
|
|
20250102,115500,640181840,9860,9850,9860,9850,320
|
|
20250102,115400,637029740,9850,9850,9850,9850,0
|
|
20250102,115300,637029740,9850,9870,9870,9850,14
|
|
20250102,115200,636891640,9850,9850,9850,9850,759
|
|
20250102,115100,629415490,9860,9860,9860,9860,50
|
|
20250102,115000,628922490,9860,9890,9890,9860,258
|
|
20250102,114900,626376470,9890,9890,9890,9890,52
|
|
20250102,114800,625862190,9900,9900,9900,9900,0
|
|
20250102,114700,625862190,9900,9860,9900,9860,575
|
|
20250102,114600,620181350,9870,9840,9870,9840,336
|
|
20250102,114500,616870990,9830,9830,9830,9830,44
|
|
20250102,114400,616438470,9880,9880,9880,9880,0
|
|
20250102,114300,616438470,9880,9880,9880,9880,0
|
|
20250102,114200,616438470,9880,9880,9880,9880,10
|
|
20250102,114100,616339670,9880,9860,9880,9830,842
|
|
20250102,114000,608051440,9870,9870,9870,9870,1
|
|
20250102,113900,608041570,9900,9850,9900,9840,1102
|
|
20250102,113800,597187250,9850,9850,9850,9850,35
|
|
20250102,113700,596842500,9840,9840,9840,9840,263
|
|
20250102,113600,594254580,9850,9900,9900,9850,333
|
|
20250102,113500,590970990,9890,9880,9890,9880,335
|
|
20250102,113400,587658870,9890,9870,9890,9870,274
|
|
20250102,113300,584952870,9870,9870,9870,9870,29
|
|
20250102,113200,584666640,9880,9880,9880,9880,10
|
|
20250102,113100,584567840,9890,9880,9890,9880,28
|
|
20250102,113000,584290960,9900,9900,9900,9900,0
|
|
20250102,112900,584290960,9900,9890,9900,9890,132
|
|
20250102,112800,582984630,9890,9850,9890,9850,331
|
|
20250102,112700,579716740,9850,9850,9850,9850,103
|
|
20250102,112600,578702190,9850,9840,9850,9840,73
|
|
20250102,112500,577983150,9840,9840,9840,9840,101
|
|
20250102,112400,576989310,9850,9850,9850,9850,31
|
|
20250102,112300,576683960,9850,9850,9850,9850,0
|
|
20250102,112200,576683960,9850,9850,9850,9850,0
|
|
20250102,112100,576683960,9850,9850,9850,9850,103
|
|
20250102,112000,575669410,9860,9860,9860,9860,100
|
|
20250102,111900,574683410,9870,9850,9870,9850,742
|
|
20250102,111800,567367710,9850,9830,9850,9820,660
|
|
20250102,111700,560873760,9830,9800,9830,9800,1100
|
|
20250102,111600,550070760,9800,9800,9800,9800,100
|
|
20250102,111500,549090760,9800,9800,9800,9800,660
|
|
20250102,111400,542622760,9810,9790,9810,9730,4413
|
|
20250102,111300,499566720,9790,9800,9800,9790,179
|
|
20250102,111200,497813060,9850,9850,9850,9850,0
|
|
20250102,111100,497813060,9850,9810,9850,9790,5887
|
|
20250102,111000,440085450,9860,9860,9860,9820,900
|
|
20250102,110900,431243410,9870,9830,9870,9830,160
|
|
20250102,110800,429670210,9830,9860,9860,9830,2673
|
|
20250102,110700,403355510,9880,9880,9880,9880,41
|
|
20250102,110600,402950430,9880,9870,9880,9870,184
|
|
20250102,110500,401134240,9900,9900,9900,9900,0
|
|
20250102,110400,401134240,9900,9890,9900,9890,339
|
|
20250102,110300,397779530,9880,9890,9890,9880,211
|
|
20250102,110200,395694840,9850,9850,9850,9850,3
|
|
20250102,110100,395665290,9840,9840,9840,9840,0
|
|
20250102,110000,395665290,9840,9890,9920,9840,1443
|
|
20250102,105900,381442260,9900,9900,9900,9900,20
|
|
20250102,105800,381244260,9890,9890,9890,9890,664
|
|
20250102,105700,374677300,9890,9890,9890,9890,102
|
|
20250102,105600,373668520,9890,9900,9900,9890,261
|
|
20250102,105500,371087130,9910,9960,9960,9900,4117
|
|
20250102,105400,330256050,9990,9990,9990,9990,60
|
|
20250102,105300,329656650,9990,9990,9990,9990,6
|
|
20250102,105200,329596710,10000,10000,10000,10000,1
|
|
20250102,105100,329586710,10000,10000,10000,10000,100
|
|
20250102,105000,328586710,9960,9960,9960,9960,38
|
|
20250102,104900,328208230,9960,9960,9960,9960,102
|
|
20250102,104800,327192310,9980,9980,9980,9980,0
|
|
20250102,104700,327192310,9980,9990,9990,9980,115
|
|
20250102,104600,326043610,9980,10010,10010,9980,424
|
|
20250102,104500,321811370,9980,9980,9980,9980,9
|
|
20250102,104400,321721550,9930,9930,9930,9930,0
|
|
20250102,104300,321721550,9930,9930,9930,9930,0
|
|
20250102,104200,321721550,9930,9930,9930,9930,0
|
|
20250102,104100,321721550,9930,9930,9930,9930,114
|
|
20250102,104000,320589530,9970,9970,9970,9970,19
|
|
20250102,103900,320400100,9980,9980,9980,9980,0
|
|
20250102,103800,320400100,9980,9980,9980,9980,0
|
|
20250102,103700,320400100,9980,9930,9980,9930,211
|
|
20250102,103600,318304820,9940,9940,9940,9940,101
|
|
20250102,103500,317300880,9940,9940,9940,9940,9
|
|
20250102,103400,317211420,9940,9990,9990,9940,433
|
|
20250102,103300,312904440,9990,9990,9990,9990,48
|
|
20250102,103200,312424920,9940,9920,9940,9920,400
|
|
20250102,103100,308455880,9930,9930,9930,9900,15404
|
|
20250102,103000,155951360,9930,9970,9970,9930,2076
|
|
20250102,102900,135297760,9970,9980,9990,9970,1474
|
|
20250102,102800,120595530,9990,10010,10010,9980,3449
|
|
20250102,102700,86118000,10010,10010,10010,10010,813
|
|
20250102,102600,77979870,10050,10050,10050,10050,0
|
|
20250102,102500,77979870,10050,10070,10070,10050,2
|
|
20250102,102400,77959750,10010,10060,10070,10010,852
|
|
20250102,102300,69426960,10060,10020,10060,10020,653
|
|
20250102,102200,62881830,10070,10070,10070,10070,0
|
|
20250102,102100,62881830,10070,10070,10070,10070,0
|
|
20250102,102000,62881830,10070,10020,10070,10010,935
|
|
20250102,101900,53517500,10030,10050,10050,10030,165
|
|
20250102,101800,51861930,10060,10120,10120,10060,77
|
|
20250102,101700,51086870,10080,10080,10080,10080,1
|
|
20250102,101600,51076790,10120,10120,10120,10120,1
|
|
20250102,101500,51066670,10120,10120,10120,10120,20
|
|
20250102,101400,50864270,10120,10070,10120,10070,238
|
|
20250102,101300,48465770,10020,10050,10070,10020,180
|
|
20250102,101200,46659170,10050,10050,10050,10050,0
|
|
20250102,101100,46659170,10050,10020,10050,10010,139
|
|
20250102,101000,45265950,10060,10020,10060,10020,2
|
|
20250102,100900,45245870,10070,10010,10070,10000,866
|
|
20250102,100800,36582560,10070,10070,10070,10070,1
|
|
20250102,100700,36572490,10000,10070,10090,10000,1108
|
|
20250102,100600,25477780,10020,10050,10050,10020,500
|
|
20250102,100500,20461670,10140,10080,10140,10050,1437
|
|
20250102,100400,6004100,10160,10160,10160,10160,20
|
|
20250102,100300,5800900,10170,10160,10170,10160,10
|
|
20250102,100200,5699210,10180,10180,10180,10180,0
|
|
20250102,100100,5699210,10180,10200,10200,10080,121
|
|
20250102,100000,4468620,10080,10060,10080,10060,444
|