620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,191700,305895320,5300,5300,5300,5300,1579
|
|
20250108,191600,305895320,5300,5300,5300,5300,0
|
|
20250108,191500,305895320,5300,5300,5300,5300,0
|
|
20250108,191400,305895320,5300,5300,5300,5300,0
|
|
20250108,191300,305895320,5300,5300,5300,5300,0
|
|
20250108,191200,305895320,5300,5300,5300,5300,0
|
|
20250108,191100,305895320,5300,5300,5300,5300,0
|
|
20250108,191000,305895320,5300,5300,5300,5300,0
|
|
20250108,190900,305895320,5300,5300,5300,5300,0
|
|
20250108,190800,305895320,5300,5300,5300,5300,0
|
|
20250108,190700,305895320,5300,5300,5300,5300,0
|
|
20250108,190600,305895320,5300,5300,5300,5300,0
|
|
20250108,190500,305895320,5300,5300,5300,5300,0
|
|
20250108,190400,305895320,5300,5300,5300,5300,0
|
|
20250108,190300,305895320,5300,5300,5300,5300,0
|
|
20250108,190200,305895320,5300,5300,5300,5300,0
|
|
20250108,190100,305895320,5300,5300,5300,5300,0
|
|
20250108,190000,305895320,5300,5300,5300,5300,0
|
|
20250108,185900,305895320,5300,5300,5300,5300,0
|
|
20250108,185800,305895320,5300,5300,5300,5300,0
|
|
20250108,185700,305895320,5300,5300,5300,5300,0
|
|
20250108,185600,305895320,5300,5300,5300,5300,0
|
|
20250108,185500,305895320,5300,5300,5300,5300,0
|
|
20250108,185400,305895320,5300,5300,5300,5300,0
|
|
20250108,185300,305895320,5300,5300,5300,5300,0
|
|
20250108,185200,305895320,5300,5300,5300,5300,0
|
|
20250108,185100,305895320,5300,5300,5300,5300,0
|
|
20250108,185000,305895320,5300,5300,5300,5300,0
|
|
20250108,184900,305895320,5300,5300,5300,5300,0
|
|
20250108,184800,305895320,5300,5300,5300,5300,0
|
|
20250108,184700,305895320,5300,5300,5300,5300,1579
|
|
20250108,184600,305895320,5300,5300,5300,5300,0
|
|
20250108,184500,305895320,5300,5300,5300,5300,0
|
|
20250108,184400,305895320,5300,5300,5300,5300,0
|
|
20250108,184300,305895320,5300,5300,5300,5300,0
|
|
20250108,184200,305895320,5300,5300,5300,5300,0
|
|
20250108,184100,305895320,5300,5300,5300,5300,0
|
|
20250108,184000,305895320,5300,5300,5300,5300,0
|
|
20250108,183900,305895320,5300,5300,5300,5300,0
|
|
20250108,183800,305895320,5300,5300,5300,5300,0
|
|
20250108,183700,305895320,5300,5300,5300,5300,0
|
|
20250108,183600,305895320,5300,5300,5300,5300,0
|
|
20250108,183500,305895320,5300,5300,5300,5300,0
|
|
20250108,183400,305895320,5300,5300,5300,5300,0
|
|
20250108,183300,305895320,5300,5300,5300,5300,0
|
|
20250108,183200,305895320,5300,5300,5300,5300,0
|
|
20250108,183100,305895320,5300,5300,5300,5300,0
|
|
20250108,183000,305895320,5300,5300,5300,5300,0
|
|
20250108,182900,305895320,5300,5300,5300,5300,0
|
|
20250108,182800,305895320,5300,5300,5300,5300,0
|
|
20250108,182700,305895320,5300,5300,5300,5300,0
|
|
20250108,182600,305895320,5300,5300,5300,5300,0
|
|
20250108,182500,305895320,5300,5300,5300,5300,0
|
|
20250108,182400,305895320,5300,5300,5300,5300,0
|
|
20250108,182300,305895320,5300,5300,5300,5300,0
|
|
20250108,182200,305895320,5300,5300,5300,5300,0
|
|
20250108,182100,305895320,5300,5300,5300,5300,0
|
|
20250108,182000,305895320,5300,5300,5300,5300,0
|
|
20250108,181900,305895320,5300,5300,5300,5300,0
|
|
20250108,181800,305895320,5300,5300,5300,5300,0
|
|
20250108,181700,305895320,5300,5300,5300,5300,1579
|
|
20250108,181600,305895320,5300,5300,5300,5300,0
|
|
20250108,181500,305895320,5300,5300,5300,5300,0
|
|
20250108,181400,305895320,5300,5300,5300,5300,0
|
|
20250108,181300,305895320,5300,5300,5300,5300,0
|
|
20250108,181200,305895320,5300,5300,5300,5300,0
|
|
20250108,181100,305895320,5300,5300,5300,5300,0
|
|
20250108,181000,305895320,5300,5300,5300,5300,0
|
|
20250108,180900,305895320,5300,5300,5300,5300,0
|
|
20250108,180800,305895320,5300,5300,5300,5300,0
|
|
20250108,180700,305895320,5300,5300,5300,5300,0
|
|
20250108,180600,305895320,5300,5300,5300,5300,0
|
|
20250108,180500,305895320,5300,5300,5300,5300,0
|
|
20250108,180400,305895320,5300,5300,5300,5300,0
|
|
20250108,180300,305895320,5300,5300,5300,5300,0
|
|
20250108,180200,305895320,5300,5300,5300,5300,0
|
|
20250108,180100,305895320,5300,5300,5300,5300,0
|
|
20250108,180000,305895320,5300,5300,5300,5300,0
|
|
20250108,175900,305895320,5300,5300,5300,5300,0
|
|
20250108,175800,305895320,5300,5300,5300,5300,0
|
|
20250108,175700,305895320,5300,5300,5300,5300,0
|
|
20250108,175600,305895320,5300,5300,5300,5300,0
|
|
20250108,175500,305895320,5300,5300,5300,5300,0
|
|
20250108,175400,305895320,5300,5300,5300,5300,0
|
|
20250108,175300,305895320,5300,5300,5300,5300,0
|
|
20250108,175200,305895320,5300,5300,5300,5300,0
|
|
20250108,175100,305895320,5300,5300,5300,5300,0
|
|
20250108,175000,305895320,5300,5300,5300,5300,0
|
|
20250108,174900,305895320,5300,5300,5300,5300,0
|
|
20250108,174800,305895320,5300,5300,5300,5300,0
|
|
20250108,174700,305895320,5300,5300,5300,5300,1579
|
|
20250108,174600,305895320,5300,5300,5300,5300,0
|
|
20250108,174500,305895320,5300,5300,5300,5300,0
|
|
20250108,174400,305895320,5300,5300,5300,5300,0
|
|
20250108,174300,305895320,5300,5300,5300,5300,0
|
|
20250108,174200,305895320,5300,5300,5300,5300,0
|
|
20250108,174100,305895320,5300,5300,5300,5300,0
|
|
20250108,174000,305895320,5300,5300,5300,5300,0
|
|
20250108,173900,305895320,5300,5300,5300,5300,0
|
|
20250108,173800,305895320,5300,5300,5300,5300,0
|
|
20250108,173700,305895320,5300,5300,5300,5300,0
|
|
20250108,173600,305895320,5300,5300,5300,5300,0
|
|
20250108,173500,305895320,5300,5300,5300,5300,0
|
|
20250108,173400,305895320,5300,5300,5300,5300,0
|
|
20250108,173300,305895320,5300,5300,5300,5300,0
|
|
20250108,173200,305895320,5300,5300,5300,5300,0
|
|
20250108,173100,305895320,5300,5300,5300,5300,0
|
|
20250108,173000,305895320,5300,5300,5300,5300,0
|
|
20250108,172900,305895320,5300,5300,5300,5300,0
|
|
20250108,172800,305895320,5300,5300,5300,5300,0
|
|
20250108,172700,305895320,5300,5300,5300,5300,0
|
|
20250108,172600,305895320,5300,5300,5300,5300,0
|
|
20250108,172500,305895320,5300,5300,5300,5300,0
|
|
20250108,172400,305895320,5300,5300,5300,5300,0
|
|
20250108,172300,305895320,5300,5300,5300,5300,0
|
|
20250108,172200,305895320,5300,5300,5300,5300,0
|
|
20250108,172100,305895320,5300,5300,5300,5300,0
|
|
20250108,172000,305895320,5300,5300,5300,5300,0
|
|
20250108,171900,305895320,5300,5300,5300,5300,0
|
|
20250108,171800,305895320,5300,5300,5300,5300,0
|
|
20250108,171700,305895320,5300,5300,5300,5300,1579
|
|
20250108,171600,305895320,5300,5300,5300,5300,0
|
|
20250108,171500,305895320,5300,5300,5300,5300,0
|
|
20250108,171400,305895320,5300,5300,5300,5300,0
|
|
20250108,171300,305895320,5300,5300,5300,5300,0
|
|
20250108,171200,305895320,5300,5300,5300,5300,0
|
|
20250108,171100,305895320,5300,5300,5300,5300,0
|
|
20250108,171000,305895320,5300,5300,5300,5300,0
|
|
20250108,170900,305895320,5300,5300,5300,5300,0
|
|
20250108,170800,305895320,5300,5300,5300,5300,0
|
|
20250108,170700,305895320,5300,5300,5300,5300,0
|
|
20250108,170600,305895320,5300,5300,5300,5300,0
|
|
20250108,170500,305895320,5300,5300,5300,5300,0
|
|
20250108,170400,305895320,5300,5300,5300,5300,0
|
|
20250108,170300,305895320,5300,5300,5300,5300,0
|
|
20250108,170200,305895320,5300,5300,5300,5300,0
|
|
20250108,170100,305895320,5300,5300,5300,5300,0
|
|
20250108,170000,305895320,5300,5300,5300,5300,0
|
|
20250108,165900,305895320,5300,5300,5300,5300,0
|
|
20250108,165800,305895320,5300,5300,5300,5300,0
|
|
20250108,165700,305895320,5300,5300,5300,5300,0
|
|
20250108,165600,305895320,5300,5300,5300,5300,0
|
|
20250108,165500,305895320,5300,5300,5300,5300,0
|
|
20250108,165400,305895320,5300,5300,5300,5300,0
|
|
20250108,165300,305895320,5300,5300,5300,5300,0
|
|
20250108,165200,305895320,5300,5300,5300,5300,0
|
|
20250108,165100,305895320,5300,5300,5300,5300,0
|
|
20250108,165000,305895320,5300,5300,5300,5300,0
|
|
20250108,164900,305895320,5300,5300,5300,5300,0
|
|
20250108,164800,305895320,5300,5300,5300,5300,0
|
|
20250108,164700,305895320,5300,5300,5300,5300,1579
|
|
20250108,164600,305895320,5300,5300,5300,5300,0
|
|
20250108,164500,305895320,5300,5300,5300,5300,0
|
|
20250108,164400,305895320,5300,5300,5300,5300,0
|
|
20250108,164300,305895320,5300,5300,5300,5300,0
|
|
20250108,164200,305895320,5300,5300,5300,5300,0
|
|
20250108,164100,305895320,5300,5300,5300,5300,0
|
|
20250108,164000,305895320,5300,5300,5300,5300,0
|
|
20250108,163900,305895320,5300,5300,5300,5300,0
|
|
20250108,163800,305895320,5300,5300,5300,5300,0
|
|
20250108,163700,305895320,5300,5300,5300,5300,0
|
|
20250108,163600,305895320,5300,5300,5300,5300,0
|
|
20250108,163500,305895320,5300,5300,5300,5300,0
|
|
20250108,163400,305895320,5300,5300,5300,5300,0
|
|
20250108,163300,305895320,5300,5300,5300,5300,0
|
|
20250108,163200,305895320,5300,5300,5300,5300,0
|
|
20250108,163100,305895320,5300,5300,5300,5300,0
|
|
20250108,163000,305895320,5300,5300,5300,5300,0
|
|
20250108,162900,305895320,5300,5300,5300,5300,0
|
|
20250108,162800,305895320,5300,5300,5300,5300,0
|
|
20250108,162700,305895320,5300,5300,5300,5300,0
|
|
20250108,162600,305895320,5300,5300,5300,5300,0
|
|
20250108,162500,305895320,5300,5300,5300,5300,0
|
|
20250108,162400,305895320,5300,5300,5300,5300,0
|
|
20250108,162300,305895320,5300,5300,5300,5300,0
|
|
20250108,162200,305895320,5300,5300,5300,5300,0
|
|
20250108,162100,305895320,5300,5300,5300,5300,0
|
|
20250108,162000,305895320,5300,5300,5300,5300,0
|
|
20250108,161900,305895320,5300,5300,5300,5300,0
|
|
20250108,161800,305895320,5300,5300,5300,5300,0
|
|
20250108,161700,305895320,5300,5300,5300,5300,1579
|
|
20250108,161600,305895320,5300,5300,5300,5300,0
|
|
20250108,161500,305895320,5300,5300,5300,5300,0
|
|
20250108,161400,305895320,5300,5300,5300,5300,0
|
|
20250108,161300,305895320,5300,5300,5300,5300,0
|
|
20250108,161200,305895320,5300,5300,5300,5300,0
|
|
20250108,161100,305895320,5300,5300,5300,5300,0
|
|
20250108,161000,305895320,5300,5300,5300,5300,0
|
|
20250108,160900,305895320,5300,5300,5300,5300,0
|
|
20250108,160800,305895320,5300,5300,5300,5300,0
|
|
20250108,160700,305895320,5300,5300,5300,5300,0
|
|
20250108,160600,305895320,5300,5300,5300,5300,0
|
|
20250108,160500,305895320,5300,5300,5300,5300,0
|
|
20250108,160400,305895320,5300,5300,5300,5300,0
|
|
20250108,160300,305895320,5300,5300,5300,5300,0
|
|
20250108,160200,305895320,5300,5300,5300,5300,0
|
|
20250108,160100,305895320,5300,5300,5300,5300,0
|
|
20250108,160000,305895320,5300,5300,5300,5300,0
|
|
20250108,155900,305895320,5300,5300,5300,5300,0
|
|
20250108,155800,305895320,5300,5300,5300,5300,0
|
|
20250108,155700,305895320,5300,5300,5300,5300,0
|
|
20250108,155600,305895320,5300,5300,5300,5300,0
|
|
20250108,155500,305895320,5300,5300,5300,5300,0
|
|
20250108,155400,305895320,5300,5300,5300,5300,0
|
|
20250108,155300,305895320,5300,5300,5300,5300,0
|
|
20250108,155200,305895320,5300,5300,5300,5300,0
|
|
20250108,155100,305895320,5300,5300,5300,5300,0
|
|
20250108,155000,305895320,5300,5300,5300,5300,0
|
|
20250108,154900,305895320,5300,5300,5300,5300,0
|
|
20250108,154800,305895320,5300,5300,5300,5300,0
|
|
20250108,154700,305895320,5300,5300,5300,5300,1579
|
|
20250108,154600,305895320,5300,5300,5300,5300,0
|
|
20250108,154500,305895320,5300,5300,5300,5300,0
|
|
20250108,154400,305895320,5300,5300,5300,5300,0
|
|
20250108,154300,305895320,5300,5300,5300,5300,0
|
|
20250108,154200,305895320,5300,5300,5300,5300,0
|
|
20250108,154100,305895320,5300,5300,5300,5300,0
|
|
20250108,154000,305895320,5300,5300,5300,5300,0
|
|
20250108,153900,305895320,5300,5300,5300,5300,0
|
|
20250108,153800,305895320,5300,5300,5300,5300,0
|
|
20250108,153700,305895320,5300,5300,5300,5300,0
|
|
20250108,153600,305895320,5300,5300,5300,5300,0
|
|
20250108,153500,305895320,5300,5300,5300,5300,0
|
|
20250108,153400,305895320,5300,5300,5300,5300,0
|
|
20250108,153300,305895320,5300,5300,5300,5300,0
|
|
20250108,153200,305895320,5300,5300,5300,5300,0
|
|
20250108,153100,305895320,5300,5300,5300,5300,0
|
|
20250108,153000,305895320,5300,5300,5300,5300,1579
|
|
20250108,152900,297526620,5340,5340,5340,5340,0
|
|
20250108,152800,297526620,5340,5340,5340,5340,0
|
|
20250108,152700,297526620,5340,5340,5340,5340,0
|
|
20250108,152600,297526620,5340,5340,5340,5340,0
|
|
20250108,152500,297526620,5340,5340,5340,5340,0
|
|
20250108,152400,297526620,5340,5340,5340,5340,0
|
|
20250108,152300,297526620,5340,5340,5340,5340,0
|
|
20250108,152200,297526620,5340,5340,5340,5340,0
|
|
20250108,152100,297526620,5340,5340,5340,5340,0
|
|
20250108,152000,297526620,5340,5340,5340,5340,0
|
|
20250108,151900,297526620,5340,5360,5370,5330,83
|
|
20250108,151800,297081660,5330,5350,5370,5320,82
|
|
20250108,151700,296642650,5380,5380,5380,5380,25
|
|
20250108,151600,296508150,5390,5380,5390,5380,16
|
|
20250108,151500,296422060,5380,5390,5390,5300,718
|
|
20250108,151400,292590370,5340,5370,5370,5340,250
|
|
20250108,151300,291252370,5390,5390,5390,5390,16
|
|
20250108,151200,291166130,5390,5390,5390,5390,0
|
|
20250108,151100,291166130,5390,5370,5390,5370,4
|
|
20250108,151000,291144630,5400,5370,5400,5370,31
|
|
20250108,150900,290977730,5390,5380,5390,5380,20
|
|
20250108,150800,290870030,5400,5400,5400,5400,1
|
|
20250108,150700,290864630,5390,5380,5390,5360,2093
|
|
20250108,150600,279613510,5360,5360,5360,5360,1
|
|
20250108,150500,279608150,5390,5390,5390,5390,0
|
|
20250108,150400,279608150,5390,5390,5390,5390,0
|
|
20250108,150300,279608150,5390,5390,5390,5370,3
|
|
20250108,150200,279592000,5360,5370,5370,5360,247
|
|
20250108,150100,278268070,5390,5390,5390,5390,0
|
|
20250108,150000,278268070,5390,5370,5390,5370,21
|
|
20250108,145900,278155280,5390,5390,5390,5390,1
|
|
20250108,145800,278149890,5380,5360,5380,5360,49
|
|
20250108,145700,277886650,5360,5360,5360,5360,1
|
|
20250108,145600,277881290,5390,5390,5390,5390,1
|
|
20250108,145500,277875900,5350,5360,5360,5350,120
|
|
20250108,145400,277232900,5410,5410,5410,5410,0
|
|
20250108,145300,277232900,5410,5370,5410,5370,21
|
|
20250108,145200,277120090,5410,5410,5410,5410,0
|
|
20250108,145100,277120090,5410,5400,5410,5360,1057
|
|
20250108,145000,271412880,5400,5400,5400,5400,0
|
|
20250108,144900,271412880,5400,5360,5400,5360,21
|
|
20250108,144800,271300280,5400,5400,5400,5400,33
|
|
20250108,144700,271122080,5400,5360,5400,5360,121
|
|
20250108,144600,270470450,5400,5400,5400,5400,0
|
|
20250108,144500,270470450,5400,5350,5400,5350,202
|
|
20250108,144400,269382720,5400,5390,5400,5390,2
|
|
20250108,144300,269371930,5400,5350,5400,5350,101
|
|
20250108,144200,268831530,5350,5420,5430,5350,361
|
|
20250108,144100,266873200,5430,5360,5430,5350,1085
|
|
20250108,144000,261025670,5350,5320,5350,5300,6667
|
|
20250108,143900,225420000,5330,5310,5330,5310,700
|
|
20250108,143800,221696980,5280,5310,5310,5280,519
|
|
20250108,143700,218941660,5310,5310,5310,5310,300
|
|
20250108,143600,217348660,5300,5280,5300,5280,260
|
|
20250108,143500,215971060,5310,5310,5310,5310,100
|
|
20250108,143400,215440060,5300,5290,5300,5290,673
|
|
20250108,143300,211878890,5290,5290,5290,5290,0
|
|
20250108,143200,211878890,5290,5290,5290,5290,19
|
|
20250108,143100,211778380,5300,5300,5300,5300,106
|
|
20250108,143000,211216580,5290,5290,5290,5290,20
|
|
20250108,142900,211110780,5290,5290,5290,5290,0
|
|
20250108,142800,211110780,5290,5290,5290,5290,100
|
|
20250108,142700,210581780,5290,5290,5290,5290,38
|
|
20250108,142600,210380760,5290,5290,5290,5290,0
|
|
20250108,142500,210380760,5290,5290,5290,5290,69
|
|
20250108,142400,210015750,5290,5290,5290,5290,0
|
|
20250108,142300,210015750,5290,5290,5290,5290,20
|
|
20250108,142200,209909950,5290,5290,5290,5290,0
|
|
20250108,142100,209909950,5290,5290,5290,5290,19
|
|
20250108,142000,209809440,5310,5310,5310,5310,6
|
|
20250108,141900,209777580,5300,5290,5300,5290,25
|
|
20250108,141800,209645300,5290,5290,5290,5290,2
|
|
20250108,141700,209634720,5270,5270,5270,5270,20
|
|
20250108,141600,209529320,5270,5290,5290,5270,505
|
|
20250108,141500,206864750,5280,5280,5280,5280,19
|
|
20250108,141400,206764430,5280,5280,5280,5280,0
|
|
20250108,141300,206764430,5280,5280,5280,5280,0
|
|
20250108,141200,206764430,5280,5280,5280,5280,19
|
|
20250108,141100,206664110,5280,5280,5280,5280,0
|
|
20250108,141000,206664110,5280,5280,5280,5280,282
|
|
20250108,140900,205175150,5280,5280,5280,5280,50
|
|
20250108,140800,204911150,5280,5280,5280,5280,19
|
|
20250108,140700,204810830,5290,5290,5290,5290,0
|
|
20250108,140600,204810830,5290,5290,5290,5290,9
|
|
20250108,140500,204763220,5290,5290,5290,5290,26
|
|
20250108,140400,204625680,5300,5300,5300,5300,49
|
|
20250108,140300,204365980,5300,5290,5300,5290,239
|
|
20250108,140200,203101660,5290,5290,5290,5290,19
|
|
20250108,140100,203001150,5300,5300,5300,5300,0
|
|
20250108,140000,203001150,5300,5290,5300,5290,25
|
|
20250108,135900,202868840,5290,5290,5290,5290,0
|
|
20250108,135800,202868840,5290,5290,5290,5290,20
|
|
20250108,135700,202763040,5300,5300,5300,5300,0
|
|
20250108,135600,202763040,5300,5300,5300,5300,5
|
|
20250108,135500,202736540,5300,5300,5300,5290,68
|
|
20250108,135400,202376300,5290,5290,5290,5290,0
|
|
20250108,135300,202376300,5290,5290,5290,5290,19
|
|
20250108,135200,202275790,5290,5290,5290,5290,26
|
|
20250108,135100,202138250,5290,5290,5290,5290,20
|
|
20250108,135000,202032450,5290,5290,5290,5290,0
|
|
20250108,134900,202032450,5290,5300,5300,5290,21
|
|
20250108,134800,201921340,5320,5280,5320,5280,91
|
|
20250108,134700,201439770,5280,5280,5280,5280,19
|
|
20250108,134600,201339450,5290,5290,5290,5290,50
|
|
20250108,134500,201074950,5290,5280,5290,5260,960
|
|
20250108,134400,196002780,5260,5260,5260,5260,0
|
|
20250108,134300,196002780,5260,5310,5310,5250,4600
|
|
20250108,134200,171759290,5340,5340,5340,5340,0
|
|
20250108,134100,171759290,5340,5340,5340,5340,0
|
|
20250108,134000,171759290,5340,5340,5340,5310,25
|
|
20250108,133900,171626360,5320,5320,5320,5320,0
|
|
20250108,133800,171626360,5320,5320,5320,5320,20
|
|
20250108,133700,171519960,5340,5340,5340,5340,112
|
|
20250108,133600,170921880,5310,5310,5310,5310,19
|
|
20250108,133500,170820990,5310,5310,5310,5310,0
|
|
20250108,133400,170820990,5310,5310,5310,5310,19
|
|
20250108,133300,170720100,5310,5310,5310,5310,26
|
|
20250108,133200,170582040,5300,5300,5300,5300,20
|
|
20250108,133100,170476040,5340,5340,5340,5340,117
|
|
20250108,133000,169851260,5300,5300,5300,5300,19
|
|
20250108,132900,169750560,5300,5300,5300,5300,0
|
|
20250108,132800,169750560,5300,5300,5300,5300,19
|
|
20250108,132700,169649860,5300,5300,5300,5300,0
|
|
20250108,132600,169649860,5300,5300,5300,5300,0
|
|
20250108,132500,169649860,5300,5300,5300,5300,20
|
|
20250108,132400,169543860,5340,5340,5340,5340,158
|
|
20250108,132300,168700140,5300,5300,5300,5300,19
|
|
20250108,132200,168599440,5300,5300,5300,5300,32
|
|
20250108,132100,168429840,5300,5330,5330,5300,91
|
|
20250108,132000,167945380,5330,5330,5330,5330,6
|
|
20250108,131900,167913400,5300,5300,5300,5300,20
|
|
20250108,131800,167807400,5300,5300,5300,5300,0
|
|
20250108,131700,167807400,5300,5300,5300,5300,19
|
|
20250108,131600,167706700,5300,5300,5300,5300,0
|
|
20250108,131500,167706700,5300,5300,5300,5300,19
|
|
20250108,131400,167606000,5290,5290,5290,5290,0
|
|
20250108,131300,167606000,5290,5290,5290,5290,20
|
|
20250108,131200,167500200,5290,5290,5290,5290,0
|
|
20250108,131100,167500200,5290,5290,5290,5290,0
|
|
20250108,131000,167500200,5290,5290,5290,5290,19
|
|
20250108,130900,167399690,5330,5330,5330,5330,107
|
|
20250108,130800,166829380,5280,5280,5280,5280,19
|
|
20250108,130700,166729060,5280,5280,5280,5280,0
|
|
20250108,130600,166729060,5280,5280,5280,5280,20
|
|
20250108,130500,166623460,5300,5300,5300,5300,51
|
|
20250108,130400,166353160,5300,5290,5300,5290,191
|
|
20250108,130300,165342750,5300,5300,5300,5300,1
|
|
20250108,130200,165337450,5280,5280,5280,5280,19
|
|
20250108,130100,165237130,5300,5300,5300,5300,0
|
|
20250108,130000,165237130,5300,5290,5300,5280,83
|
|
20250108,125900,164798200,5280,5280,5280,5280,346
|
|
20250108,125800,162971320,5280,5280,5280,5280,19
|
|
20250108,125700,162871000,5280,5280,5280,5280,0
|
|
20250108,125600,162871000,5280,5280,5280,5280,19
|
|
20250108,125500,162770680,5290,5290,5290,5290,13
|
|
20250108,125400,162701910,5290,5290,5290,5290,29
|
|
20250108,125300,162548500,5280,5280,5280,5280,20
|
|
20250108,125200,162442900,5280,5280,5280,5280,0
|
|
20250108,125100,162442900,5280,5280,5280,5280,19
|
|
20250108,125000,162342580,5280,5280,5280,5280,0
|
|
20250108,124900,162342580,5280,5280,5280,5280,19
|
|
20250108,124800,162242260,5280,5280,5280,5280,0
|
|
20250108,124700,162242260,5280,5280,5280,5280,20
|
|
20250108,124600,162136660,5280,5280,5280,5280,0
|
|
20250108,124500,162136660,5280,5280,5280,5280,19
|
|
20250108,124400,162036340,5270,5270,5270,5270,0
|
|
20250108,124300,162036340,5270,5270,5270,5270,69
|
|
20250108,124200,161672710,5270,5270,5270,5270,115
|
|
20250108,124100,161066660,5270,5270,5270,5270,20
|
|
20250108,124000,160961260,5300,5280,5300,5280,16
|
|
20250108,123900,160876660,5270,5270,5270,5270,0
|
|
20250108,123800,160876660,5270,5280,5280,5270,119
|
|
20250108,123700,160248530,5280,5280,5280,5280,10
|
|
20250108,123600,160195730,5270,5270,5270,5270,19
|
|
20250108,123500,160095600,5290,5290,5290,5290,0
|
|
20250108,123400,160095600,5290,5270,5290,5270,47
|
|
20250108,123300,159847370,5270,5270,5270,5270,0
|
|
20250108,123200,159847370,5270,5270,5270,5270,19
|
|
20250108,123100,159747240,5290,5290,5290,5290,0
|
|
20250108,123000,159747240,5290,5280,5290,5280,29
|
|
20250108,122900,159594020,5290,5290,5290,5290,0
|
|
20250108,122800,159594020,5290,5290,5290,5290,4
|
|
20250108,122700,159572860,5300,5300,5300,5300,0
|
|
20250108,122600,159572860,5300,5280,5300,5280,22
|
|
20250108,122500,159456640,5300,5300,5300,5300,0
|
|
20250108,122400,159456640,5300,5300,5300,5300,0
|
|
20250108,122300,159456640,5300,5300,5300,5300,1
|
|
20250108,122200,159451340,5300,5300,5300,5300,10
|
|
20250108,122100,159398340,5300,5300,5300,5300,10
|
|
20250108,122000,159345340,5330,5330,5330,5330,6
|
|
20250108,121900,159313360,5300,5300,5300,5300,19
|
|
20250108,121800,159212660,5340,5340,5340,5340,1
|
|
20250108,121700,159207320,5310,5300,5310,5290,41
|
|
20250108,121600,158990000,5310,5310,5310,5310,18
|
|
20250108,121500,158894420,5270,5270,5270,5260,2020
|
|
20250108,121400,148259220,5270,5270,5270,5270,18
|
|
20250108,121300,148164360,5260,5280,5280,5260,1519
|
|
20250108,121200,140167390,5290,5290,5290,5290,1
|
|
20250108,121100,140162100,5290,5290,5290,5290,101
|
|
20250108,121000,139627810,5300,5300,5300,5300,0
|
|
20250108,120900,139627810,5300,5300,5300,5300,0
|
|
20250108,120800,139627810,5300,5310,5310,5300,9
|
|
20250108,120700,139580080,5320,5330,5330,5320,11
|
|
20250108,120600,139521460,5310,5310,5310,5310,19
|
|
20250108,120500,139420570,5310,5310,5310,5310,1000
|
|
20250108,120400,134110570,5310,5310,5310,5310,1
|
|
20250108,120300,134105260,5310,5310,5310,5310,0
|
|
20250108,120200,134105260,5310,5310,5310,5310,20
|
|
20250108,120100,133999060,5330,5330,5330,5330,0
|
|
20250108,120000,133999060,5330,5310,5330,5310,25
|
|
20250108,115900,133866190,5310,5310,5310,5310,0
|
|
20250108,115800,133866190,5310,5300,5310,5290,228
|
|
20250108,115700,132659680,5300,5310,5380,5300,318
|
|
20250108,115600,130961950,5290,5290,5290,5280,29
|
|
20250108,115500,130808740,5280,5280,5280,5280,1608
|
|
20250108,115400,122318500,5280,5280,5280,5280,0
|
|
20250108,115300,122318500,5280,5300,5300,5280,201
|
|
20250108,115200,121256160,5300,5300,5300,5300,2
|
|
20250108,115100,121245560,5300,5300,5300,5290,41
|
|
20250108,115000,121028450,5290,5290,5290,5290,0
|
|
20250108,114900,121028450,5290,5290,5290,5290,20
|
|
20250108,114800,120922650,5290,5290,5290,5290,0
|
|
20250108,114700,120922650,5290,5290,5290,5290,19
|
|
20250108,114600,120822140,5300,5300,5300,5300,0
|
|
20250108,114500,120822140,5300,5300,5300,5300,7
|
|
20250108,114400,120785040,5310,5310,5310,5310,20
|
|
20250108,114300,120678840,5290,5310,5310,5290,941
|
|
20250108,114200,115693840,5310,5310,5310,5310,0
|
|
20250108,114100,115693840,5310,5300,5310,5300,100
|
|
20250108,114000,115163650,5320,5300,5320,5300,7
|
|
20250108,113900,115126430,5300,5300,5300,5300,19
|
|
20250108,113800,115025730,5310,5310,5310,5310,0
|
|
20250108,113700,115025730,5310,5310,5310,5310,278
|
|
20250108,113600,113549550,5320,5330,5370,5320,125
|
|
20250108,113500,112881480,5310,5310,5310,5310,0
|
|
20250108,113400,112881480,5310,5310,5310,5310,19
|
|
20250108,113300,112780590,5330,5330,5330,5330,20
|
|
20250108,113200,112673990,5300,5300,5300,5300,19
|
|
20250108,113100,112573290,5320,5330,5330,5320,12
|
|
20250108,113000,112509440,5300,5300,5310,5300,1175
|
|
20250108,112900,106281480,5300,5310,5310,5300,2035
|
|
20250108,112800,95490810,5320,5330,5330,5320,162
|
|
20250108,112700,94628950,5330,5330,5330,5330,0
|
|
20250108,112600,94628950,5330,5320,5380,5320,125
|
|
20250108,112500,93961760,5320,5320,5320,5320,0
|
|
20250108,112400,93961760,5320,5330,5330,5320,121
|
|
20250108,112300,93318020,5350,5350,5350,5350,0
|
|
20250108,112200,93318020,5350,5350,5350,5350,0
|
|
20250108,112100,93318020,5350,5350,5350,5350,6
|
|
20250108,112000,93285920,5330,5330,5330,5330,0
|
|
20250108,111900,93285920,5330,5330,5330,5330,114
|
|
20250108,111800,92678300,5340,5340,5340,5340,41
|
|
20250108,111700,92459360,5340,5340,5340,5340,1
|
|
20250108,111600,92454020,5330,5340,5340,5330,46
|
|
20250108,111500,92208660,5320,5320,5320,5320,19
|
|
20250108,111400,92107580,5330,5330,5330,5330,200
|
|
20250108,111300,91041580,5330,5340,5340,5330,11
|
|
20250108,111200,90982940,5380,5380,5380,5380,1
|
|
20250108,111100,90977560,5380,5310,5380,5310,122
|
|
20250108,111000,90325630,5310,5310,5310,5310,100
|
|
20250108,110900,89794630,5320,5320,5320,5320,12
|
|
20250108,110800,89730790,5320,5320,5320,5320,0
|
|
20250108,110700,89730790,5320,5320,5320,5320,0
|
|
20250108,110600,89730790,5320,5320,5320,5320,50
|
|
20250108,110500,89464790,5320,5320,5320,5320,0
|
|
20250108,110400,89464790,5320,5320,5320,5320,20
|
|
20250108,110300,89358390,5320,5320,5320,5320,0
|
|
20250108,110200,89358390,5320,5320,5320,5320,19
|
|
20250108,110100,89257310,5320,5320,5320,5320,3
|
|
20250108,110000,89241350,5330,5330,5330,5320,28
|
|
20250108,105900,89092360,5330,5320,5330,5320,30
|
|
20250108,105800,88932560,5320,5320,5320,5320,10
|
|
20250108,105700,88879360,5330,5330,5330,5330,0
|
|
20250108,105600,88879360,5330,5330,5330,5330,1
|
|
20250108,105500,88874030,5310,5310,5310,5310,0
|
|
20250108,105400,88874030,5310,5310,5310,5310,19
|
|
20250108,105300,88773140,5370,5310,5370,5310,489
|
|
20250108,105200,86172330,5310,5310,5310,5310,0
|
|
20250108,105100,86172330,5310,5330,5330,5310,692
|
|
20250108,105000,82486970,5330,5330,5330,5330,0
|
|
20250108,104900,82486970,5330,5330,5330,5330,19
|
|
20250108,104800,82385700,5350,5350,5350,5350,21
|
|
20250108,104700,82273350,5330,5320,5330,5320,43
|
|
20250108,104600,82044580,5330,5330,5330,5330,50
|
|
20250108,104500,81778080,5330,5330,5340,5330,1101
|
|
20250108,104400,75909730,5320,5320,5320,5320,246
|
|
20250108,104300,74601010,5320,5320,5320,5320,19
|
|
20250108,104200,74499930,5330,5330,5330,5330,13
|
|
20250108,104100,74430640,5330,5370,5370,5330,39
|
|
20250108,104000,74222500,5380,5380,5380,5380,0
|
|
20250108,103900,74222500,5380,5350,5380,5350,41
|
|
20250108,103800,74002620,5380,5380,5380,5380,0
|
|
20250108,103700,74002620,5380,5340,5380,5320,83
|
|
20250108,103600,73559220,5330,5330,5330,5330,58
|
|
20250108,103500,73250080,5320,5320,5320,5320,0
|
|
20250108,103400,73250080,5320,5330,5340,5320,135
|
|
20250108,103300,72531820,5320,5320,5320,5320,0
|
|
20250108,103200,72531820,5320,5330,5340,5320,1120
|
|
20250108,103100,66572020,5320,5330,5330,5320,397
|
|
20250108,103000,64458970,5340,5350,5380,5330,92
|
|
20250108,102900,63966930,5320,5330,5330,5320,441
|
|
20250108,102800,61620400,5330,5330,5330,5330,6
|
|
20250108,102700,61588420,5330,5340,5340,5330,424
|
|
20250108,102600,59325270,5340,5340,5340,5340,20
|
|
20250108,102500,59218470,5340,5340,5340,5340,100
|
|
20250108,102400,58684470,5330,5340,5340,5330,792
|
|
20250108,102300,54462920,5340,5340,5340,5340,0
|
|
20250108,102200,54462920,5340,5340,5340,5340,19
|
|
20250108,102100,54361460,5360,5340,5360,5340,569
|
|
20250108,102000,51322960,5360,5340,5360,5340,12
|
|
20250108,101900,51258840,5340,5360,5360,5340,190
|
|
20250108,101800,50242730,5360,5380,5390,5360,44
|
|
20250108,101700,50006200,5350,5350,5350,5350,19
|
|
20250108,101600,49904550,5330,5330,5330,5330,0
|
|
20250108,101500,49904550,5330,5330,5330,5330,19
|
|
20250108,101400,49803280,5340,5340,5340,5340,0
|
|
20250108,101300,49803280,5340,5340,5340,5340,20
|
|
20250108,101200,49696480,5330,5330,5330,5330,0
|
|
20250108,101100,49696480,5330,5380,5380,5330,4237
|
|
20250108,101000,27045770,5380,5380,5380,5380,9
|
|
20250108,100900,26997350,5380,5380,5380,5380,10
|
|
20250108,100800,26943550,5390,5390,5390,5390,0
|
|
20250108,100700,26943550,5390,5370,5390,5370,52
|
|
20250108,100600,26663670,5370,5370,5370,5370,12
|
|
20250108,100500,26599230,5370,5370,5370,5370,0
|
|
20250108,100400,26599230,5370,5370,5370,5370,19
|
|
20250108,100300,26497200,5370,5370,5370,5370,0
|
|
20250108,100200,26497200,5370,5370,5370,5370,19
|
|
20250108,100100,26395170,5400,5400,5400,5400,0
|
|
20250108,100000,26395170,5400,5380,5400,5370,25
|
|
20250108,095900,26260830,5380,5380,5380,5380,0
|
|
20250108,095800,26260830,5380,5380,5380,5380,58
|
|
20250108,095700,25948790,5370,5370,5370,5370,0
|
|
20250108,095600,25948790,5370,5390,5390,5370,533
|
|
20250108,095500,23084380,5390,5400,5400,5390,8
|
|
20250108,095400,23041220,5400,5400,5400,5400,16
|
|
20250108,095300,22954820,5410,5410,5410,5410,22
|
|
20250108,095200,22835800,5420,5420,5420,5420,19
|
|
20250108,095100,22732820,5420,5420,5420,5420,0
|
|
20250108,095000,22732820,5420,5420,5420,5420,0
|
|
20250108,094900,22732820,5420,5420,5420,5420,19
|
|
20250108,094800,22629840,5410,5410,5410,5410,25
|
|
20250108,094700,22494590,5390,5430,5430,5380,1406
|
|
20250108,094600,14905040,5410,5410,5410,5410,0
|
|
20250108,094500,14905040,5410,5410,5410,5410,19
|
|
20250108,094400,14802250,5460,5460,5460,5460,10
|
|
20250108,094300,14747650,5420,5460,5460,5420,20
|
|
20250108,094200,14639210,5460,5460,5460,5460,0
|
|
20250108,094100,14639210,5460,5440,5460,5420,1009
|
|
20250108,094000,9167970,5460,5460,5460,5460,2
|
|
20250108,093900,9157050,5440,5450,5450,5440,12
|
|
20250108,093800,9091730,5450,5450,5450,5450,6
|
|
20250108,093700,9059030,5450,5450,5450,5450,10
|
|
20250108,093600,9004530,5450,5450,5450,5450,19
|
|
20250108,093500,8900980,5440,5440,5440,5440,456
|
|
20250108,093400,6420340,5440,5460,5460,5440,11
|
|
20250108,093300,6360460,5450,5450,5450,5450,0
|
|
20250108,093200,6360460,5450,5450,5450,5450,0
|
|
20250108,093100,6360460,5450,5480,5480,5450,103
|
|
20250108,093000,5796110,5480,5450,5480,5450,2
|
|
20250108,092900,5785180,5450,5450,5450,5450,0
|
|
20250108,092800,5785180,5450,5450,5450,5450,0
|
|
20250108,092700,5785180,5450,5450,5450,5450,2
|
|
20250108,092600,5774280,5450,5450,5450,5450,1
|
|
20250108,092500,5768830,5480,5480,5480,5480,0
|
|
20250108,092400,5768830,5480,5480,5480,5480,0
|
|
20250108,092300,5768830,5480,5480,5480,5480,0
|
|
20250108,092200,5768830,5480,5480,5480,5480,0
|
|
20250108,092100,5768830,5480,5480,5480,5480,0
|
|
20250108,092000,5768830,5480,5490,5490,5460,19
|
|
20250108,091900,5664960,5460,5460,5460,5460,0
|
|
20250108,091800,5664960,5460,5460,5460,5460,11
|
|
20250108,091700,5604900,5490,5490,5490,5490,0
|
|
20250108,091600,5604900,5490,5490,5490,5490,0
|
|
20250108,091500,5604900,5490,5490,5490,5490,2
|
|
20250108,091400,5593920,5490,5460,5490,5460,433
|
|
20250108,091300,3229680,5420,5440,5440,5420,95
|
|
20250108,091200,2713550,5430,5430,5430,5430,15
|
|
20250108,091100,2632100,5440,5440,5440,5440,0
|
|
20250108,091000,2632100,5440,5440,5440,5440,0
|
|
20250108,090900,2632100,5440,5440,5440,5440,21
|
|
20250108,090800,2517860,5430,5430,5430,5430,0
|
|
20250108,090700,2517860,5430,5430,5430,5430,52
|
|
20250108,090600,2235500,5440,5460,5460,5440,5
|
|
20250108,090500,2208260,5420,5420,5420,5420,0
|
|
20250108,090400,2208260,5420,5420,5420,5420,0
|
|
20250108,090300,2208260,5420,5420,5420,5420,0
|
|
20250108,090200,2208260,5420,5420,5420,5420,30
|
|
20250108,090100,2045660,5420,5420,5420,5420,187
|
|
20250108,090000,1032120,5490,5490,5490,5490,188
|