632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,192900,247318930,8670,8670,8670,8670,510
|
|
20250103,192800,247318930,8670,8670,8670,8670,0
|
|
20250103,192700,247318930,8670,8670,8670,8670,0
|
|
20250103,192600,247318930,8670,8670,8670,8670,0
|
|
20250103,192500,247318930,8670,8670,8670,8670,0
|
|
20250103,192400,247318930,8670,8670,8670,8670,0
|
|
20250103,192300,247318930,8670,8670,8670,8670,0
|
|
20250103,192200,247318930,8670,8670,8670,8670,0
|
|
20250103,192100,247318930,8670,8670,8670,8670,0
|
|
20250103,192000,247318930,8670,8670,8670,8670,0
|
|
20250103,191900,247318930,8670,8670,8670,8670,0
|
|
20250103,191800,247318930,8670,8670,8670,8670,0
|
|
20250103,191700,247318930,8670,8670,8670,8670,0
|
|
20250103,191600,247318930,8670,8670,8670,8670,0
|
|
20250103,191500,247318930,8670,8670,8670,8670,0
|
|
20250103,191400,247318930,8670,8670,8670,8670,0
|
|
20250103,191300,247318930,8670,8670,8670,8670,0
|
|
20250103,191200,247318930,8670,8670,8670,8670,0
|
|
20250103,191100,247318930,8670,8670,8670,8670,0
|
|
20250103,191000,247318930,8670,8670,8670,8670,0
|
|
20250103,190900,247318930,8670,8670,8670,8670,0
|
|
20250103,190800,247318930,8670,8670,8670,8670,0
|
|
20250103,190700,247318930,8670,8670,8670,8670,0
|
|
20250103,190600,247318930,8670,8670,8670,8670,0
|
|
20250103,190500,247318930,8670,8670,8670,8670,0
|
|
20250103,190400,247318930,8670,8670,8670,8670,0
|
|
20250103,190300,247318930,8670,8670,8670,8670,0
|
|
20250103,190200,247318930,8670,8670,8670,8670,0
|
|
20250103,190100,247318930,8670,8670,8670,8670,0
|
|
20250103,190000,247318930,8670,8670,8670,8670,0
|
|
20250103,185900,247318930,8670,8670,8670,8670,510
|
|
20250103,185800,247318930,8670,8670,8670,8670,0
|
|
20250103,185700,247318930,8670,8670,8670,8670,0
|
|
20250103,185600,247318930,8670,8670,8670,8670,0
|
|
20250103,185500,247318930,8670,8670,8670,8670,0
|
|
20250103,185400,247318930,8670,8670,8670,8670,0
|
|
20250103,185300,247318930,8670,8670,8670,8670,0
|
|
20250103,185200,247318930,8670,8670,8670,8670,0
|
|
20250103,185100,247318930,8670,8670,8670,8670,0
|
|
20250103,185000,247318930,8670,8670,8670,8670,0
|
|
20250103,184900,247318930,8670,8670,8670,8670,0
|
|
20250103,184800,247318930,8670,8670,8670,8670,0
|
|
20250103,184700,247318930,8670,8670,8670,8670,0
|
|
20250103,184600,247318930,8670,8670,8670,8670,0
|
|
20250103,184500,247318930,8670,8670,8670,8670,0
|
|
20250103,184400,247318930,8670,8670,8670,8670,0
|
|
20250103,184300,247318930,8670,8670,8670,8670,0
|
|
20250103,184200,247318930,8670,8670,8670,8670,0
|
|
20250103,184100,247318930,8670,8670,8670,8670,0
|
|
20250103,184000,247318930,8670,8670,8670,8670,0
|
|
20250103,183900,247318930,8670,8670,8670,8670,0
|
|
20250103,183800,247318930,8670,8670,8670,8670,0
|
|
20250103,183700,247318930,8670,8670,8670,8670,0
|
|
20250103,183600,247318930,8670,8670,8670,8670,0
|
|
20250103,183500,247318930,8670,8670,8670,8670,0
|
|
20250103,183400,247318930,8670,8670,8670,8670,0
|
|
20250103,183300,247318930,8670,8670,8670,8670,0
|
|
20250103,183200,247318930,8670,8670,8670,8670,0
|
|
20250103,183100,247318930,8670,8670,8670,8670,0
|
|
20250103,183000,247318930,8670,8670,8670,8670,0
|
|
20250103,182900,247318930,8670,8670,8670,8670,510
|
|
20250103,182800,247318930,8670,8670,8670,8670,0
|
|
20250103,182700,247318930,8670,8670,8670,8670,0
|
|
20250103,182600,247318930,8670,8670,8670,8670,0
|
|
20250103,182500,247318930,8670,8670,8670,8670,0
|
|
20250103,182400,247318930,8670,8670,8670,8670,0
|
|
20250103,182300,247318930,8670,8670,8670,8670,0
|
|
20250103,182200,247318930,8670,8670,8670,8670,0
|
|
20250103,182100,247318930,8670,8670,8670,8670,0
|
|
20250103,182000,247318930,8670,8670,8670,8670,0
|
|
20250103,181900,247318930,8670,8670,8670,8670,0
|
|
20250103,181800,247318930,8670,8670,8670,8670,0
|
|
20250103,181700,247318930,8670,8670,8670,8670,0
|
|
20250103,181600,247318930,8670,8670,8670,8670,0
|
|
20250103,181500,247318930,8670,8670,8670,8670,0
|
|
20250103,181400,247318930,8670,8670,8670,8670,0
|
|
20250103,181300,247318930,8670,8670,8670,8670,0
|
|
20250103,181200,247318930,8670,8670,8670,8670,0
|
|
20250103,181100,247318930,8670,8670,8670,8670,0
|
|
20250103,181000,247318930,8670,8670,8670,8670,0
|
|
20250103,180900,247318930,8670,8670,8670,8670,0
|
|
20250103,180800,247318930,8670,8670,8670,8670,0
|
|
20250103,180700,247318930,8670,8670,8670,8670,0
|
|
20250103,180600,247318930,8670,8670,8670,8670,0
|
|
20250103,180500,247318930,8670,8670,8670,8670,0
|
|
20250103,180400,247318930,8670,8670,8670,8670,0
|
|
20250103,180300,247318930,8670,8670,8670,8670,0
|
|
20250103,180200,247318930,8670,8670,8670,8670,0
|
|
20250103,180100,247318930,8670,8670,8670,8670,0
|
|
20250103,180000,247318930,8670,8670,8670,8670,0
|
|
20250103,175900,247318930,8670,8670,8670,8670,510
|
|
20250103,175800,247318930,8670,8670,8670,8670,0
|
|
20250103,175700,247318930,8670,8670,8670,8670,0
|
|
20250103,175600,247318930,8670,8670,8670,8670,0
|
|
20250103,175500,247318930,8670,8670,8670,8670,0
|
|
20250103,175400,247318930,8670,8670,8670,8670,0
|
|
20250103,175300,247318930,8670,8670,8670,8670,0
|
|
20250103,175200,247318930,8670,8670,8670,8670,0
|
|
20250103,175100,247318930,8670,8670,8670,8670,0
|
|
20250103,175000,247318930,8670,8670,8670,8670,0
|
|
20250103,174900,247318930,8670,8670,8670,8670,0
|
|
20250103,174800,247318930,8670,8670,8670,8670,0
|
|
20250103,174700,247318930,8670,8670,8670,8670,0
|
|
20250103,174600,247318930,8670,8670,8670,8670,0
|
|
20250103,174500,247318930,8670,8670,8670,8670,0
|
|
20250103,174400,247318930,8670,8670,8670,8670,0
|
|
20250103,174300,247318930,8670,8670,8670,8670,0
|
|
20250103,174200,247318930,8670,8670,8670,8670,0
|
|
20250103,174100,247318930,8670,8670,8670,8670,0
|
|
20250103,174000,247318930,8670,8670,8670,8670,0
|
|
20250103,173900,247318930,8670,8670,8670,8670,0
|
|
20250103,173800,247318930,8670,8670,8670,8670,0
|
|
20250103,173700,247318930,8670,8670,8670,8670,0
|
|
20250103,173600,247318930,8670,8670,8670,8670,0
|
|
20250103,173500,247318930,8670,8670,8670,8670,0
|
|
20250103,173400,247318930,8670,8670,8670,8670,0
|
|
20250103,173300,247318930,8670,8670,8670,8670,0
|
|
20250103,173200,247318930,8670,8670,8670,8670,0
|
|
20250103,173100,247318930,8670,8670,8670,8670,0
|
|
20250103,173000,247318930,8670,8670,8670,8670,0
|
|
20250103,172900,247318930,8670,8670,8670,8670,510
|
|
20250103,172800,247318930,8670,8670,8670,8670,0
|
|
20250103,172700,247318930,8670,8670,8670,8670,0
|
|
20250103,172600,247318930,8670,8670,8670,8670,0
|
|
20250103,172500,247318930,8670,8670,8670,8670,0
|
|
20250103,172400,247318930,8670,8670,8670,8670,0
|
|
20250103,172300,247318930,8670,8670,8670,8670,0
|
|
20250103,172200,247318930,8670,8670,8670,8670,0
|
|
20250103,172100,247318930,8670,8670,8670,8670,0
|
|
20250103,172000,247318930,8670,8670,8670,8670,0
|
|
20250103,171900,247318930,8670,8670,8670,8670,0
|
|
20250103,171800,247318930,8670,8670,8670,8670,0
|
|
20250103,171700,247318930,8670,8670,8670,8670,0
|
|
20250103,171600,247318930,8670,8670,8670,8670,0
|
|
20250103,171500,247318930,8670,8670,8670,8670,0
|
|
20250103,171400,247318930,8670,8670,8670,8670,0
|
|
20250103,171300,247318930,8670,8670,8670,8670,0
|
|
20250103,171200,247318930,8670,8670,8670,8670,0
|
|
20250103,171100,247318930,8670,8670,8670,8670,0
|
|
20250103,171000,247318930,8670,8670,8670,8670,0
|
|
20250103,170900,247318930,8670,8670,8670,8670,0
|
|
20250103,170800,247318930,8670,8670,8670,8670,0
|
|
20250103,170700,247318930,8670,8670,8670,8670,0
|
|
20250103,170600,247318930,8670,8670,8670,8670,0
|
|
20250103,170500,247318930,8670,8670,8670,8670,0
|
|
20250103,170400,247318930,8670,8670,8670,8670,0
|
|
20250103,170300,247318930,8670,8670,8670,8670,0
|
|
20250103,170200,247318930,8670,8670,8670,8670,0
|
|
20250103,170100,247318930,8670,8670,8670,8670,0
|
|
20250103,170000,247318930,8670,8670,8670,8670,0
|
|
20250103,165900,247318930,8670,8670,8670,8670,510
|
|
20250103,165800,247318930,8670,8670,8670,8670,0
|
|
20250103,165700,247318930,8670,8670,8670,8670,0
|
|
20250103,165600,247318930,8670,8670,8670,8670,0
|
|
20250103,165500,247318930,8670,8670,8670,8670,0
|
|
20250103,165400,247318930,8670,8670,8670,8670,0
|
|
20250103,165300,247318930,8670,8670,8670,8670,0
|
|
20250103,165200,247318930,8670,8670,8670,8670,0
|
|
20250103,165100,247318930,8670,8670,8670,8670,0
|
|
20250103,165000,247318930,8670,8670,8670,8670,0
|
|
20250103,164900,247318930,8670,8670,8670,8670,0
|
|
20250103,164800,247318930,8670,8670,8670,8670,0
|
|
20250103,164700,247318930,8670,8670,8670,8670,0
|
|
20250103,164600,247318930,8670,8670,8670,8670,0
|
|
20250103,164500,247318930,8670,8670,8670,8670,0
|
|
20250103,164400,247318930,8670,8670,8670,8670,0
|
|
20250103,164300,247318930,8670,8670,8670,8670,0
|
|
20250103,164200,247318930,8670,8670,8670,8670,0
|
|
20250103,164100,247318930,8670,8670,8670,8670,0
|
|
20250103,164000,247318930,8670,8670,8670,8670,0
|
|
20250103,163900,247318930,8670,8670,8670,8670,0
|
|
20250103,163800,247318930,8670,8670,8670,8670,0
|
|
20250103,163700,247318930,8670,8670,8670,8670,0
|
|
20250103,163600,247318930,8670,8670,8670,8670,0
|
|
20250103,163500,247318930,8670,8670,8670,8670,0
|
|
20250103,163400,247318930,8670,8670,8670,8670,0
|
|
20250103,163300,247318930,8670,8670,8670,8670,0
|
|
20250103,163200,247318930,8670,8670,8670,8670,0
|
|
20250103,163100,247318930,8670,8670,8670,8670,0
|
|
20250103,163000,247318930,8670,8670,8670,8670,0
|
|
20250103,162900,247318930,8670,8670,8670,8670,510
|
|
20250103,162800,247318930,8670,8670,8670,8670,0
|
|
20250103,162700,247318930,8670,8670,8670,8670,0
|
|
20250103,162600,247318930,8670,8670,8670,8670,0
|
|
20250103,162500,247318930,8670,8670,8670,8670,0
|
|
20250103,162400,247318930,8670,8670,8670,8670,0
|
|
20250103,162300,247318930,8670,8670,8670,8670,0
|
|
20250103,162200,247318930,8670,8670,8670,8670,0
|
|
20250103,162100,247318930,8670,8670,8670,8670,0
|
|
20250103,162000,247318930,8670,8670,8670,8670,0
|
|
20250103,161900,247318930,8670,8670,8670,8670,0
|
|
20250103,161800,247318930,8670,8670,8670,8670,0
|
|
20250103,161700,247318930,8670,8670,8670,8670,0
|
|
20250103,161600,247318930,8670,8670,8670,8670,0
|
|
20250103,161500,247318930,8670,8670,8670,8670,0
|
|
20250103,161400,247318930,8670,8670,8670,8670,0
|
|
20250103,161300,247318930,8670,8670,8670,8670,0
|
|
20250103,161200,247318930,8670,8670,8670,8670,0
|
|
20250103,161100,247318930,8670,8670,8670,8670,0
|
|
20250103,161000,247318930,8670,8670,8670,8670,0
|
|
20250103,160900,247318930,8670,8670,8670,8670,0
|
|
20250103,160800,247318930,8670,8670,8670,8670,0
|
|
20250103,160700,247318930,8670,8670,8670,8670,0
|
|
20250103,160600,247318930,8670,8670,8670,8670,0
|
|
20250103,160500,247318930,8670,8670,8670,8670,0
|
|
20250103,160400,247318930,8670,8670,8670,8670,0
|
|
20250103,160300,247318930,8670,8670,8670,8670,0
|
|
20250103,160200,247318930,8670,8670,8670,8670,0
|
|
20250103,160100,247318930,8670,8670,8670,8670,0
|
|
20250103,160000,247318930,8670,8670,8670,8670,0
|
|
20250103,155900,247318930,8670,8670,8670,8670,510
|
|
20250103,155800,247318930,8670,8670,8670,8670,0
|
|
20250103,155700,247318930,8670,8670,8670,8670,0
|
|
20250103,155600,247318930,8670,8670,8670,8670,0
|
|
20250103,155500,247318930,8670,8670,8670,8670,0
|
|
20250103,155400,247318930,8670,8670,8670,8670,0
|
|
20250103,155300,247318930,8670,8670,8670,8670,0
|
|
20250103,155200,247318930,8670,8670,8670,8670,0
|
|
20250103,155100,247318930,8670,8670,8670,8670,0
|
|
20250103,155000,247318930,8670,8670,8670,8670,0
|
|
20250103,154900,247318930,8670,8670,8670,8670,0
|
|
20250103,154800,247318930,8670,8670,8670,8670,0
|
|
20250103,154700,247318930,8670,8670,8670,8670,0
|
|
20250103,154600,247318930,8670,8670,8670,8670,0
|
|
20250103,154500,247318930,8670,8670,8670,8670,0
|
|
20250103,154400,247318930,8670,8670,8670,8670,0
|
|
20250103,154300,247318930,8670,8670,8670,8670,0
|
|
20250103,154200,247318930,8670,8670,8670,8670,0
|
|
20250103,154100,247318930,8670,8670,8670,8670,0
|
|
20250103,154000,247318930,8670,8670,8670,8670,0
|
|
20250103,153900,247318930,8670,8670,8670,8670,0
|
|
20250103,153800,247318930,8670,8670,8670,8670,0
|
|
20250103,153700,247318930,8670,8670,8670,8670,0
|
|
20250103,153600,247318930,8670,8670,8670,8670,0
|
|
20250103,153500,247318930,8670,8670,8670,8670,0
|
|
20250103,153400,247318930,8670,8670,8670,8670,0
|
|
20250103,153300,247318930,8670,8670,8670,8670,0
|
|
20250103,153200,247318930,8670,8670,8670,8670,0
|
|
20250103,153100,247318930,8670,8670,8670,8670,0
|
|
20250103,153000,247318930,8670,8670,8670,8670,510
|
|
20250103,152900,242897230,8720,8720,8720,8720,0
|
|
20250103,152800,242897230,8720,8720,8720,8720,0
|
|
20250103,152700,242897230,8720,8720,8720,8720,0
|
|
20250103,152600,242897230,8720,8720,8720,8720,0
|
|
20250103,152500,242897230,8720,8720,8720,8720,0
|
|
20250103,152400,242897230,8720,8720,8720,8720,0
|
|
20250103,152300,242897230,8720,8720,8720,8720,0
|
|
20250103,152200,242897230,8720,8720,8720,8720,0
|
|
20250103,152100,242897230,8720,8720,8720,8720,0
|
|
20250103,152000,242897230,8720,8720,8720,8720,0
|
|
20250103,151900,242897230,8720,8720,8720,8720,15
|
|
20250103,151800,242766430,8720,8720,8720,8720,15
|
|
20250103,151700,242635630,8720,8720,8720,8710,81
|
|
20250103,151600,241929450,8720,8720,8720,8720,17
|
|
20250103,151500,241781210,8720,8720,8720,8720,165
|
|
20250103,151400,240342410,8720,8720,8720,8720,85
|
|
20250103,151300,239601210,8720,8720,8720,8720,94
|
|
20250103,151200,238781530,8720,8720,8720,8710,830
|
|
20250103,151100,231546040,8710,8710,8710,8710,164
|
|
20250103,151000,230117600,8710,8650,8710,8650,88
|
|
20250103,150900,229352080,8720,8650,8720,8650,103
|
|
20250103,150800,228455760,8710,8650,8710,8650,124
|
|
20250103,150700,227376560,8710,8710,8710,8670,158
|
|
20250103,150600,226001100,8700,8650,8710,8650,69
|
|
20250103,150500,225401080,8700,8640,8700,8640,91
|
|
20250103,150400,224610280,8700,8640,8700,8640,85
|
|
20250103,150300,223871800,8710,8700,8710,8650,161
|
|
20250103,150200,222470990,8660,8710,8710,8660,92
|
|
20250103,150100,221670420,8660,8720,8720,8660,84
|
|
20250103,150000,220938960,8660,8720,8720,8660,105
|
|
20250103,145900,220024320,8720,8710,8720,8670,345
|
|
20250103,145800,217019680,8670,8710,8710,8670,176
|
|
20250103,145700,215487440,8680,8710,8710,8680,209
|
|
20250103,145600,213668390,8710,8700,8710,8660,198
|
|
20250103,145500,211946790,8700,8700,8710,8660,298
|
|
20250103,145400,209354760,8700,8700,8710,8660,254
|
|
20250103,145300,207145710,8690,8700,8710,8660,242
|
|
20250103,145200,205040440,8700,8700,8710,8660,198
|
|
20250103,145100,203318130,8700,8710,8710,8660,118
|
|
20250103,145000,202291400,8710,8720,8720,8660,154
|
|
20250103,144900,200950040,8720,8700,8720,8640,531
|
|
20250103,144800,196326930,8700,8650,8700,8640,1487
|
|
20250103,144700,183405970,8650,8660,8660,8650,66
|
|
20250103,144600,182834500,8630,8660,8660,8620,24
|
|
20250103,144500,182627220,8630,8640,8640,8630,33
|
|
20250103,144400,182342250,8660,8630,8660,8630,33
|
|
20250103,144300,182057200,8620,8620,8620,8620,25
|
|
20250103,144200,181841700,8620,8630,8630,8610,29
|
|
20250103,144100,181591750,8630,8630,8630,8620,30
|
|
20250103,144000,181333010,8630,8610,8630,8610,28
|
|
20250103,143900,181091850,8620,8600,8620,8600,38
|
|
20250103,143800,180764830,8610,8620,8620,8610,39
|
|
20250103,143700,180428830,8610,8630,8630,8610,51
|
|
20250103,143600,179988960,8630,8620,8630,8610,48
|
|
20250103,143500,179575490,8610,8620,8640,8610,104
|
|
20250103,143400,178679640,8620,8650,8650,8620,58
|
|
20250103,143300,178179090,8640,8640,8640,8630,75
|
|
20250103,143200,177531420,8640,8650,8670,8640,42
|
|
20250103,143100,177168010,8650,8650,8650,8650,35
|
|
20250103,143000,176865260,8650,8650,8650,8650,24
|
|
20250103,142900,176657660,8660,8660,8670,8660,32
|
|
20250103,142800,176380410,8660,8660,8670,8660,104
|
|
20250103,142700,175479680,8670,8660,8670,8660,55
|
|
20250103,142600,175002990,8670,8680,8680,8670,16
|
|
20250103,142500,174864240,8680,8680,8680,8680,34
|
|
20250103,142400,174569120,8680,8690,8690,8680,59
|
|
20250103,142300,174056600,8690,8690,8690,8690,13
|
|
20250103,142200,173943630,8690,8680,8690,8680,28
|
|
20250103,142100,173700550,8680,8680,8680,8680,42
|
|
20250103,142000,173335990,8680,8680,8680,8680,20
|
|
20250103,141900,173162390,8680,8680,8680,8680,20
|
|
20250103,141800,172988790,8680,8680,8680,8680,43
|
|
20250103,141700,172615550,8680,8680,8680,8680,16
|
|
20250103,141600,172476670,8680,8680,8680,8670,22
|
|
20250103,141500,172285760,8680,8670,8680,8670,41
|
|
20250103,141400,171930020,8680,8680,8680,8680,42
|
|
20250103,141300,171565460,8680,8680,8680,8680,42
|
|
20250103,141200,171200900,8680,8680,8680,8680,8
|
|
20250103,141100,171131460,8680,8680,8680,8680,42
|
|
20250103,141000,170766900,8680,8670,8680,8670,27
|
|
20250103,140900,170532580,8670,8670,8670,8670,5
|
|
20250103,140800,170489230,8670,8670,8680,8670,47
|
|
20250103,140700,170081670,8670,8680,8680,8670,33
|
|
20250103,140600,169795400,8680,8680,8680,8670,15
|
|
20250103,140500,169665280,8670,8680,8680,8670,42
|
|
20250103,140400,169300770,8680,8670,8680,8670,31
|
|
20250103,140300,169031890,8670,8680,8680,8670,16
|
|
20250103,140200,168893130,8680,8680,8680,8680,39
|
|
20250103,140100,168554610,8680,8680,8680,8680,41
|
|
20250103,140000,168198730,8680,8680,8680,8680,7
|
|
20250103,135900,168137970,8680,8680,8680,8680,34
|
|
20250103,135800,167842850,8680,8680,8680,8680,47
|
|
20250103,135700,167434890,8680,8680,8680,8680,7
|
|
20250103,135600,167374130,8680,8680,8680,8680,8
|
|
20250103,135500,167304690,8680,8680,8680,8680,70
|
|
20250103,135400,166697090,8670,8670,8680,8670,15
|
|
20250103,135300,166567020,8680,8680,8680,8680,4
|
|
20250103,135200,166532300,8680,8680,8680,8680,65
|
|
20250103,135100,165968100,8680,8680,8680,8680,3
|
|
20250103,135000,165942060,8680,8680,8680,8670,31
|
|
20250103,134900,165673170,8680,8680,8680,8670,58
|
|
20250103,134800,165169740,8680,8680,8680,8670,22
|
|
20250103,134700,164978820,8670,8680,8680,8670,14
|
|
20250103,134600,164857420,8680,8670,8680,8670,64
|
|
20250103,134500,164302400,8670,8680,8680,8670,20
|
|
20250103,134400,164128930,8680,8660,8680,8660,7
|
|
20250103,134300,164068250,8670,8680,8680,8660,70
|
|
20250103,134200,163461260,8680,8680,8680,8680,10
|
|
20250103,134100,163374460,8680,8680,8680,8680,7
|
|
20250103,134000,163313700,8650,8650,8680,8650,46
|
|
20250103,133900,162915590,8660,8680,8680,8660,75
|
|
20250103,133800,162265770,8640,8650,8650,8640,11
|
|
20250103,133700,162170630,8680,8680,8680,8640,75
|
|
20250103,133600,161521240,8660,8670,8670,8660,29
|
|
20250103,133500,161270060,8680,8680,8680,8670,19
|
|
20250103,133400,161105150,8680,8680,8680,8680,14
|
|
20250103,133300,160983630,8680,8680,8680,8680,64
|
|
20250103,133200,160428110,8670,8670,8670,8670,1
|
|
20250103,133100,160419440,8680,8690,8700,8680,16
|
|
20250103,133000,160280440,8690,8690,8690,8690,76
|
|
20250103,132900,159620000,8690,8690,8690,8690,3
|
|
20250103,132800,159593930,8690,8690,8690,8690,33
|
|
20250103,132700,159307160,8690,8680,8690,8680,518
|
|
20250103,132600,154810590,8680,8670,8690,8670,532
|
|
20250103,132500,150193850,8670,8670,8670,8670,8
|
|
20250103,132400,150124490,8670,8660,8670,8660,81
|
|
20250103,132300,149422960,8660,8660,8660,8660,6
|
|
20250103,132200,149371000,8660,8660,8660,8660,4
|
|
20250103,132100,149336360,8660,8660,8660,8660,75
|
|
20250103,132000,148686860,8660,8660,8660,8660,11
|
|
20250103,131900,148591600,8660,8660,8660,8660,2
|
|
20250103,131800,148574280,8660,8650,8660,8650,64
|
|
20250103,131700,148020270,8650,8650,8650,8650,11
|
|
20250103,131600,147925120,8650,8650,8650,8650,7
|
|
20250103,131500,147864570,8650,8660,8660,8650,74
|
|
20250103,131400,147223750,8660,8660,8660,8660,4
|
|
20250103,131300,147189110,8660,8660,8660,8660,31
|
|
20250103,131200,146920650,8670,8670,8670,8670,40
|
|
20250103,131100,146573850,8670,8670,8670,8670,37
|
|
20250103,131000,146253060,8660,8670,8670,8660,14
|
|
20250103,130900,146131780,8670,8660,8670,8660,37
|
|
20250103,130800,145811190,8660,8660,8660,8660,37
|
|
20250103,130700,145490770,8660,8660,8660,8660,12
|
|
20250103,130600,145386850,8660,8660,8660,8660,40
|
|
20250103,130500,145040450,8660,8650,8660,8650,18
|
|
20250103,130400,144884720,8650,8650,8650,8650,7
|
|
20250103,130300,144824170,8650,8650,8650,8650,43
|
|
20250103,130200,144452220,8650,8660,8660,8650,103
|
|
20250103,130100,143560850,8670,8670,8670,8670,4
|
|
20250103,130000,143526170,8660,8680,8680,8660,108
|
|
20250103,125900,142589630,8670,8670,8670,8670,201
|
|
20250103,125800,140846960,8670,8670,8670,8670,331
|
|
20250103,125700,137977190,8660,8660,8670,8640,48
|
|
20250103,125600,137561830,8670,8630,8670,8630,899
|
|
20250103,125500,129789700,8630,8630,8630,8630,52
|
|
20250103,125400,129340940,8630,8630,8630,8630,18
|
|
20250103,125300,129185600,8610,8610,8630,8610,227
|
|
20250103,125200,127230970,8600,8600,8610,8600,36
|
|
20250103,125100,126921330,8610,8610,8610,8610,18
|
|
20250103,125000,126766350,8600,8630,8630,8600,28
|
|
20250103,124900,126525330,8620,8620,8620,8610,55
|
|
20250103,124800,126051410,8630,8620,8630,8620,8
|
|
20250103,124700,125982440,8620,8600,8620,8600,16
|
|
20250103,124600,125844720,8590,8600,8600,8590,68
|
|
20250103,124500,125260220,8600,8610,8610,8600,16
|
|
20250103,124400,125122590,8610,8610,8610,8600,32
|
|
20250103,124300,124847180,8620,8610,8620,8610,39
|
|
20250103,124200,124511370,8600,8610,8610,8600,11
|
|
20250103,124100,124416760,8610,8600,8610,8600,39
|
|
20250103,124000,124081170,8610,8600,8610,8600,38
|
|
20250103,123900,123754030,8600,8600,8600,8600,11
|
|
20250103,123800,123659430,8600,8600,8610,8600,36
|
|
20250103,123700,123349680,8610,8600,8610,8600,42
|
|
20250103,123600,122988370,8600,8600,8600,8590,25
|
|
20250103,123500,122773480,8610,8620,8630,8610,59
|
|
20250103,123400,122265080,8620,8600,8620,8600,29
|
|
20250103,123300,122015340,8600,8610,8610,8600,18
|
|
20250103,123200,121860510,8610,8610,8610,8600,37
|
|
20250103,123100,121542060,8610,8620,8620,8610,50
|
|
20250103,123000,121111180,8620,8620,8620,8620,1163
|
|
20250103,122900,111086120,8620,8600,8620,8600,38
|
|
20250103,122800,110759070,8600,8610,8610,8600,18
|
|
20250103,122700,110604250,8600,8600,8600,8600,34
|
|
20250103,122600,110311850,8600,8610,8610,8600,50
|
|
20250103,122500,109881680,8600,8600,8600,8600,20
|
|
20250103,122400,109709680,8600,8610,8610,8600,24
|
|
20250103,122300,109503240,8610,8590,8610,8590,52
|
|
20250103,122200,109056090,8600,8590,8600,8590,22
|
|
20250103,122100,108867010,8600,8600,8610,8600,262
|
|
20250103,122000,106613770,8610,8600,8610,8600,61
|
|
20250103,121900,106088870,8610,8610,8610,8610,3
|
|
20250103,121800,106063040,8610,8610,8610,8600,55
|
|
20250103,121700,105589590,8610,8620,8620,8610,55
|
|
20250103,121600,105115680,8620,8630,8630,8620,14
|
|
20250103,121500,104994940,8630,8630,8630,8620,40
|
|
20250103,121400,104650040,8630,8620,8630,8620,24
|
|
20250103,121300,104443040,8620,8610,8620,8610,20
|
|
20250103,121200,104270740,8620,8620,8620,8610,29
|
|
20250103,121100,104020940,8610,8630,8630,8600,85
|
|
20250103,121000,103289150,8630,8620,8630,8620,16
|
|
20250103,120900,103151100,8620,8630,8630,8620,36
|
|
20250103,120800,102840710,8620,8610,8620,8610,24
|
|
20250103,120700,102633860,8610,8620,8620,8600,63
|
|
20250103,120600,102091230,8630,8630,8630,8630,16
|
|
20250103,120500,101953150,8630,8630,8630,8620,17
|
|
20250103,120400,101806550,8630,8620,8630,8610,39
|
|
20250103,120300,101470510,8620,8620,8620,8610,23
|
|
20250103,120200,101272370,8620,8630,8630,8620,36
|
|
20250103,120100,100961990,8630,8630,8630,8620,38
|
|
20250103,120000,100634150,8630,8630,8630,8630,3
|
|
20250103,115900,100608260,8620,8630,8630,8620,20
|
|
20250103,115800,100435780,8640,8640,8640,8630,42
|
|
20250103,115700,100073070,8630,8620,8630,8610,115
|
|
20250103,115600,99081750,8640,8630,8640,8630,36
|
|
20250103,115500,98771050,8630,8600,8630,8600,50
|
|
20250103,115400,98340410,8610,8610,8610,8610,10
|
|
20250103,115300,98254310,8620,8620,8620,8620,38
|
|
20250103,115200,97926750,8620,8610,8620,8610,41
|
|
20250103,115100,97573500,8610,8620,8620,8610,18
|
|
20250103,115000,97418470,8630,8630,8630,8630,10
|
|
20250103,114900,97332170,8630,8610,8630,8610,62
|
|
20250103,114800,96797480,8620,8610,8620,8610,65
|
|
20250103,114700,96237720,8620,8620,8620,8620,13
|
|
20250103,114600,96125660,8630,8620,8630,8620,74
|
|
20250103,114500,95487340,8620,8620,8620,8620,10
|
|
20250103,114400,95401140,8630,8630,8630,8630,6
|
|
20250103,114300,95349360,8630,8610,8630,8600,113
|
|
20250103,114200,94376260,8620,8620,8620,8620,5
|
|
20250103,114100,94333160,8620,8610,8620,8610,6
|
|
20250103,114000,94281460,8610,8610,8630,8610,94
|
|
20250103,113900,93470910,8600,8600,8600,8600,0
|
|
20250103,113800,93470910,8600,8630,8630,8600,64
|
|
20250103,113700,92919820,8630,8610,8630,8610,18
|
|
20250103,113600,92764710,8600,8610,8610,8600,21
|
|
20250103,113500,92584020,8610,8620,8620,8610,9
|
|
20250103,113400,92506490,8620,8610,8630,8610,61
|
|
20250103,113300,91980660,8600,8610,8610,8600,58
|
|
20250103,113200,91481770,8610,8620,8620,8610,43
|
|
20250103,113100,91111250,8640,8620,8640,8620,34
|
|
20250103,113000,90817830,8610,8610,8610,8600,86
|
|
20250103,112900,90078050,8620,8620,8620,8620,0
|
|
20250103,112800,90078050,8620,8620,8640,8620,37
|
|
20250103,112700,89758940,8620,8620,8620,8620,54
|
|
20250103,112600,89293460,8630,8640,8640,8630,5
|
|
20250103,112500,89250300,8630,8620,8630,8620,1216
|
|
20250103,112400,78756480,8620,8600,8630,8600,276
|
|
20250103,112300,76379770,8610,8610,8610,8610,6
|
|
20250103,112200,76328110,8610,8610,8610,8600,47
|
|
20250103,112100,75923740,8610,8610,8610,8610,67
|
|
20250103,112000,75346870,8610,8610,8610,8600,17
|
|
20250103,111900,75200600,8600,8630,8630,8600,83
|
|
20250103,111800,74486010,8620,8610,8620,8610,30
|
|
20250103,111700,74227530,8620,8620,8620,8610,28
|
|
20250103,111600,73986360,8620,8620,8620,8610,21
|
|
20250103,111500,73805450,8620,8610,8620,8610,73
|
|
20250103,111400,73176250,8610,8610,8610,8600,72
|
|
20250103,111300,72556970,8620,8620,8620,8620,17
|
|
20250103,111200,72410430,8620,8610,8620,8610,73
|
|
20250103,111100,71781500,8600,8610,8610,8600,39
|
|
20250103,111000,71445980,8600,8610,8610,8600,15
|
|
20250103,110900,71316940,8610,8620,8620,8610,83
|
|
20250103,110800,70601940,8610,8610,8610,8610,10
|
|
20250103,110700,70515840,8620,8620,8620,8620,10
|
|
20250103,110600,70429640,8610,8600,8610,8600,42
|
|
20250103,110500,70068130,8610,8610,8610,8610,45
|
|
20250103,110400,69680680,8610,8600,8610,8600,65
|
|
20250103,110300,69121610,8600,8590,8610,8590,54
|
|
20250103,110200,68657200,8590,8590,8600,8590,44
|
|
20250103,110100,68279190,8590,8600,8600,8590,21
|
|
20250103,110000,68098780,8600,8590,8600,8580,83
|
|
20250103,105900,67386140,8580,8590,8590,8580,18
|
|
20250103,105800,67231620,8590,8590,8590,8590,5
|
|
20250103,105700,67188670,8590,8600,8600,8590,32
|
|
20250103,105600,66913580,8560,8560,8560,8560,18
|
|
20250103,105500,66759500,8590,8560,8590,8560,50
|
|
20250103,105400,66331410,8590,8600,8620,8590,46
|
|
20250103,105300,65935670,8590,8610,8610,8590,55
|
|
20250103,105200,65462440,8610,8610,8610,8610,4
|
|
20250103,105100,65428000,8610,8590,8620,8590,41
|
|
20250103,105000,65075380,8590,8610,8610,8590,82
|
|
20250103,104900,64369860,8610,8620,8620,8610,6
|
|
20250103,104800,64318180,8600,8610,8610,8600,39
|
|
20250103,104700,63982600,8620,8620,8620,8620,8
|
|
20250103,104600,63913640,8590,8590,8590,8590,5
|
|
20250103,104500,63870690,8570,8600,8620,8570,90
|
|
20250103,104400,63098470,8550,8550,8550,8550,0
|
|
20250103,104300,63098470,8550,8590,8600,8550,354
|
|
20250103,104200,60063950,8590,8600,8600,8590,30
|
|
20250103,104100,59806110,8600,8590,8600,8580,45
|
|
20250103,104000,59419580,8590,8590,8590,8590,48
|
|
20250103,103900,59007260,8590,8600,8600,8590,22
|
|
20250103,103800,58818160,8600,8600,8600,8590,47
|
|
20250103,103700,58414350,8600,8600,8600,8590,62
|
|
20250103,103600,57881270,8600,8610,8610,8600,14
|
|
20250103,103500,57760750,8610,8610,8620,8610,42
|
|
20250103,103400,57399080,8610,8600,8610,8600,34
|
|
20250103,103300,57106600,8600,8620,8620,8600,8
|
|
20250103,103200,57037710,8610,8580,8610,8580,88
|
|
20250103,103100,56282080,8590,8610,8610,8590,50
|
|
20250103,103000,55851790,8610,8610,8620,8610,16
|
|
20250103,102900,55713970,8620,8610,8620,8610,49
|
|
20250103,102800,55291950,8600,8600,8600,8600,13
|
|
20250103,102700,55180150,8600,8610,8610,8590,39
|
|
20250103,102600,54845050,8600,8600,8600,8590,75
|
|
20250103,102500,54200290,8610,8610,8610,8610,7
|
|
20250103,102400,54140020,8620,8630,8630,8620,42
|
|
20250103,102300,53777940,8630,8620,8630,8610,41
|
|
20250103,102200,53424760,8580,8600,8600,8580,37
|
|
20250103,102100,53106840,8630,8620,8630,8620,47
|
|
20250103,102000,52701270,8620,8620,8630,8620,38
|
|
20250103,101900,52373630,8630,8620,8630,8620,10
|
|
20250103,101800,52287390,8620,8630,8630,8620,75
|
|
20250103,101700,51640170,8630,8630,8640,8630,91
|
|
20250103,101600,50854560,8630,8650,8650,8630,76
|
|
20250103,101500,50198350,8640,8640,8640,8640,13
|
|
20250103,101400,50086030,8640,8630,8650,8630,72
|
|
20250103,101300,49464130,8630,8640,8640,8630,16
|
|
20250103,101200,49326010,8650,8620,8650,8620,920
|
|
20250103,101100,41373970,8630,8620,8630,8620,24
|
|
20250103,101000,41166910,8620,8630,8630,8620,9
|
|
20250103,100900,41089310,8630,8620,8630,8620,40
|
|
20250103,100800,40744420,8620,8600,8620,8600,116
|
|
20250103,100700,39746680,8600,8620,8620,8600,169
|
|
20250103,100600,38292560,8620,8630,8630,8620,36
|
|
20250103,100500,37982120,8630,8630,8630,8630,47
|
|
20250103,100400,37576510,8620,8630,8630,8620,15
|
|
20250103,100300,37447160,8620,8630,8630,8620,9
|
|
20250103,100200,37369540,8630,8650,8650,8630,152
|
|
20250103,100100,36056810,8640,8640,8640,8640,13
|
|
20250103,100000,35944490,8650,8640,8650,8630,229
|
|
20250103,095900,33966020,8640,8620,8650,8620,335
|
|
20250103,095800,31074210,8610,8620,8620,8610,133
|
|
20250103,095700,29929030,8590,8610,8610,8590,272
|
|
20250103,095600,27588050,8590,8600,8610,8590,80
|
|
20250103,095500,26900420,8600,8600,8600,8600,34
|
|
20250103,095400,26608020,8590,8580,8590,8580,33
|
|
20250103,095300,26324730,8580,8580,8580,8580,0
|
|
20250103,095200,26324730,8580,8580,8580,8570,89
|
|
20250103,095100,25561630,8600,8600,8600,8600,2
|
|
20250103,095000,25544430,8600,8590,8600,8590,150
|
|
20250103,094900,24254770,8610,8580,8610,8580,81
|
|
20250103,094800,23559760,8590,8580,8590,8570,129
|
|
20250103,094700,22453400,8590,8590,8590,8590,34
|
|
20250103,094600,22161340,8590,8580,8590,8580,22
|
|
20250103,094500,21972560,8590,8590,8590,8590,0
|
|
20250103,094400,21972560,8590,8590,8590,8590,35
|
|
20250103,094300,21671910,8590,8580,8590,8580,58
|
|
20250103,094200,21174210,8600,8610,8610,8590,32
|
|
20250103,094100,20899010,8610,8600,8620,8600,55
|
|
20250103,094000,20425980,8590,8590,8590,8590,19
|
|
20250103,093900,20262770,8590,8590,8590,8590,26
|
|
20250103,093800,20039430,8600,8600,8600,8590,56
|
|
20250103,093700,19558300,8590,8580,8590,8580,19
|
|
20250103,093600,19395130,8580,8580,8580,8580,1
|
|
20250103,093500,19386550,8580,8580,8590,8580,56
|
|
20250103,093400,18906040,8560,8560,8560,8560,0
|
|
20250103,093300,18906040,8560,8590,8590,8560,61
|
|
20250103,093200,18383670,8580,8590,8590,8580,27
|
|
20250103,093100,18152000,8570,8570,8570,8560,26
|
|
20250103,093000,17929270,8560,8560,8560,8550,860
|
|
20250103,092900,10567710,8560,8560,8560,8560,17
|
|
20250103,092800,10422190,8560,8570,8570,8560,109
|
|
20250103,092700,9488800,8560,8560,8560,8560,15
|
|
20250103,092600,9360400,8570,8570,8570,8570,3
|
|
20250103,092500,9334690,8560,8560,8560,8560,0
|
|
20250103,092400,9334690,8560,8550,8560,8550,114
|
|
20250103,092300,8359880,8550,8540,8550,8540,29
|
|
20250103,092200,8112020,8540,8540,8540,8540,26
|
|
20250103,092100,7889980,8550,8550,8560,8540,186
|
|
20250103,092000,6299810,8560,8560,8560,8560,5
|
|
20250103,091900,6257010,8560,8570,8570,8550,80
|
|
20250103,091800,5572380,8590,8590,8590,8590,0
|
|
20250103,091700,5572380,8590,8590,8590,8590,0
|
|
20250103,091600,5572380,8590,8590,8590,8590,0
|
|
20250103,091500,5572380,8590,8530,8590,8530,290
|
|
20250103,091400,3086520,8530,8540,8540,8530,46
|
|
20250103,091300,2694130,8540,8530,8540,8530,16
|
|
20250103,091200,2557590,8540,8540,8540,8540,1
|
|
20250103,091100,2549050,8550,8530,8550,8530,28
|
|
20250103,091000,2309870,8530,8530,8530,8530,0
|
|
20250103,090900,2309870,8530,8530,8530,8530,64
|
|
20250103,090800,1763950,8590,8590,8590,8590,1
|
|
20250103,090700,1755360,8540,8540,8540,8540,11
|
|
20250103,090600,1661420,8550,8530,8550,8530,49
|
|
20250103,090500,1243250,8540,8560,8560,8530,49
|
|
20250103,090400,824070,8560,8560,8560,8560,8
|
|
20250103,090300,755590,8580,8580,8580,8580,0
|
|
20250103,090200,755590,8580,8580,8580,8580,68
|
|
20250103,090100,172150,8630,8630,8630,8630,0
|
|
20250103,090000,172150,8630,8580,8630,8580,20
|