661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,195800,251002500,9200,9200,9200,9200,445
|
|
20250107,195700,251002500,9200,9200,9200,9200,0
|
|
20250107,195600,251002500,9200,9200,9200,9200,0
|
|
20250107,195500,251002500,9200,9200,9200,9200,0
|
|
20250107,195400,251002500,9200,9200,9200,9200,0
|
|
20250107,195300,251002500,9200,9200,9200,9200,0
|
|
20250107,195200,251002500,9200,9200,9200,9200,0
|
|
20250107,195100,251002500,9200,9200,9200,9200,0
|
|
20250107,195000,251002500,9200,9200,9200,9200,0
|
|
20250107,194900,251002500,9200,9200,9200,9200,0
|
|
20250107,194800,251002500,9200,9200,9200,9200,0
|
|
20250107,194700,251002500,9200,9200,9200,9200,0
|
|
20250107,194600,251002500,9200,9200,9200,9200,0
|
|
20250107,194500,251002500,9200,9200,9200,9200,0
|
|
20250107,194400,251002500,9200,9200,9200,9200,0
|
|
20250107,194300,251002500,9200,9200,9200,9200,0
|
|
20250107,194200,251002500,9200,9200,9200,9200,0
|
|
20250107,194100,251002500,9200,9200,9200,9200,0
|
|
20250107,194000,251002500,9200,9200,9200,9200,0
|
|
20250107,193900,251002500,9200,9200,9200,9200,0
|
|
20250107,193800,251002500,9200,9200,9200,9200,0
|
|
20250107,193700,251002500,9200,9200,9200,9200,0
|
|
20250107,193600,251002500,9200,9200,9200,9200,0
|
|
20250107,193500,251002500,9200,9200,9200,9200,0
|
|
20250107,193400,251002500,9200,9200,9200,9200,0
|
|
20250107,193300,251002500,9200,9200,9200,9200,0
|
|
20250107,193200,251002500,9200,9200,9200,9200,0
|
|
20250107,193100,251002500,9200,9200,9200,9200,0
|
|
20250107,193000,251002500,9200,9200,9200,9200,0
|
|
20250107,192900,251002500,9200,9200,9200,9200,0
|
|
20250107,192800,251002500,9200,9200,9200,9200,445
|
|
20250107,192700,251002500,9200,9200,9200,9200,0
|
|
20250107,192600,251002500,9200,9200,9200,9200,0
|
|
20250107,192500,251002500,9200,9200,9200,9200,0
|
|
20250107,192400,251002500,9200,9200,9200,9200,0
|
|
20250107,192300,251002500,9200,9200,9200,9200,0
|
|
20250107,192200,251002500,9200,9200,9200,9200,0
|
|
20250107,192100,251002500,9200,9200,9200,9200,0
|
|
20250107,192000,251002500,9200,9200,9200,9200,0
|
|
20250107,191900,251002500,9200,9200,9200,9200,0
|
|
20250107,191800,251002500,9200,9200,9200,9200,0
|
|
20250107,191700,251002500,9200,9200,9200,9200,0
|
|
20250107,191600,251002500,9200,9200,9200,9200,0
|
|
20250107,191500,251002500,9200,9200,9200,9200,0
|
|
20250107,191400,251002500,9200,9200,9200,9200,0
|
|
20250107,191300,251002500,9200,9200,9200,9200,0
|
|
20250107,191200,251002500,9200,9200,9200,9200,0
|
|
20250107,191100,251002500,9200,9200,9200,9200,0
|
|
20250107,191000,251002500,9200,9200,9200,9200,0
|
|
20250107,190900,251002500,9200,9200,9200,9200,0
|
|
20250107,190800,251002500,9200,9200,9200,9200,0
|
|
20250107,190700,251002500,9200,9200,9200,9200,0
|
|
20250107,190600,251002500,9200,9200,9200,9200,0
|
|
20250107,190500,251002500,9200,9200,9200,9200,0
|
|
20250107,190400,251002500,9200,9200,9200,9200,0
|
|
20250107,190300,251002500,9200,9200,9200,9200,0
|
|
20250107,190200,251002500,9200,9200,9200,9200,0
|
|
20250107,190100,251002500,9200,9200,9200,9200,0
|
|
20250107,190000,251002500,9200,9200,9200,9200,0
|
|
20250107,185900,251002500,9200,9200,9200,9200,0
|
|
20250107,185800,251002500,9200,9200,9200,9200,445
|
|
20250107,185700,251002500,9200,9200,9200,9200,0
|
|
20250107,185600,251002500,9200,9200,9200,9200,0
|
|
20250107,185500,251002500,9200,9200,9200,9200,0
|
|
20250107,185400,251002500,9200,9200,9200,9200,0
|
|
20250107,185300,251002500,9200,9200,9200,9200,0
|
|
20250107,185200,251002500,9200,9200,9200,9200,0
|
|
20250107,185100,251002500,9200,9200,9200,9200,0
|
|
20250107,185000,251002500,9200,9200,9200,9200,0
|
|
20250107,184900,251002500,9200,9200,9200,9200,0
|
|
20250107,184800,251002500,9200,9200,9200,9200,0
|
|
20250107,184700,251002500,9200,9200,9200,9200,0
|
|
20250107,184600,251002500,9200,9200,9200,9200,0
|
|
20250107,184500,251002500,9200,9200,9200,9200,0
|
|
20250107,184400,251002500,9200,9200,9200,9200,0
|
|
20250107,184300,251002500,9200,9200,9200,9200,0
|
|
20250107,184200,251002500,9200,9200,9200,9200,0
|
|
20250107,184100,251002500,9200,9200,9200,9200,0
|
|
20250107,184000,251002500,9200,9200,9200,9200,0
|
|
20250107,183900,251002500,9200,9200,9200,9200,0
|
|
20250107,183800,251002500,9200,9200,9200,9200,0
|
|
20250107,183700,251002500,9200,9200,9200,9200,0
|
|
20250107,183600,251002500,9200,9200,9200,9200,0
|
|
20250107,183500,251002500,9200,9200,9200,9200,0
|
|
20250107,183400,251002500,9200,9200,9200,9200,0
|
|
20250107,183300,251002500,9200,9200,9200,9200,0
|
|
20250107,183200,251002500,9200,9200,9200,9200,0
|
|
20250107,183100,251002500,9200,9200,9200,9200,0
|
|
20250107,183000,251002500,9200,9200,9200,9200,0
|
|
20250107,182900,251002500,9200,9200,9200,9200,0
|
|
20250107,182800,251002500,9200,9200,9200,9200,445
|
|
20250107,182700,251002500,9200,9200,9200,9200,0
|
|
20250107,182600,251002500,9200,9200,9200,9200,0
|
|
20250107,182500,251002500,9200,9200,9200,9200,0
|
|
20250107,182400,251002500,9200,9200,9200,9200,0
|
|
20250107,182300,251002500,9200,9200,9200,9200,0
|
|
20250107,182200,251002500,9200,9200,9200,9200,0
|
|
20250107,182100,251002500,9200,9200,9200,9200,0
|
|
20250107,182000,251002500,9200,9200,9200,9200,0
|
|
20250107,181900,251002500,9200,9200,9200,9200,0
|
|
20250107,181800,251002500,9200,9200,9200,9200,0
|
|
20250107,181700,251002500,9200,9200,9200,9200,0
|
|
20250107,181600,251002500,9200,9200,9200,9200,0
|
|
20250107,181500,251002500,9200,9200,9200,9200,0
|
|
20250107,181400,251002500,9200,9200,9200,9200,0
|
|
20250107,181300,251002500,9200,9200,9200,9200,0
|
|
20250107,181200,251002500,9200,9200,9200,9200,0
|
|
20250107,181100,251002500,9200,9200,9200,9200,0
|
|
20250107,181000,251002500,9200,9200,9200,9200,0
|
|
20250107,180900,251002500,9200,9200,9200,9200,0
|
|
20250107,180800,251002500,9200,9200,9200,9200,0
|
|
20250107,180700,251002500,9200,9200,9200,9200,0
|
|
20250107,180600,251002500,9200,9200,9200,9200,0
|
|
20250107,180500,251002500,9200,9200,9200,9200,0
|
|
20250107,180400,251002500,9200,9200,9200,9200,0
|
|
20250107,180300,251002500,9200,9200,9200,9200,0
|
|
20250107,180200,251002500,9200,9200,9200,9200,0
|
|
20250107,180100,251002500,9200,9200,9200,9200,0
|
|
20250107,180000,251002500,9200,9200,9200,9200,0
|
|
20250107,175900,251002500,9200,9200,9200,9200,0
|
|
20250107,175800,251002500,9200,9200,9200,9200,445
|
|
20250107,175700,251002500,9200,9200,9200,9200,0
|
|
20250107,175600,251002500,9200,9200,9200,9200,0
|
|
20250107,175500,251002500,9200,9200,9200,9200,0
|
|
20250107,175400,251002500,9200,9200,9200,9200,0
|
|
20250107,175300,251002500,9200,9200,9200,9200,0
|
|
20250107,175200,251002500,9200,9200,9200,9200,0
|
|
20250107,175100,251002500,9200,9200,9200,9200,0
|
|
20250107,175000,251002500,9200,9200,9200,9200,0
|
|
20250107,174900,251002500,9200,9200,9200,9200,0
|
|
20250107,174800,251002500,9200,9200,9200,9200,0
|
|
20250107,174700,251002500,9200,9200,9200,9200,0
|
|
20250107,174600,251002500,9200,9200,9200,9200,0
|
|
20250107,174500,251002500,9200,9200,9200,9200,0
|
|
20250107,174400,251002500,9200,9200,9200,9200,0
|
|
20250107,174300,251002500,9200,9200,9200,9200,0
|
|
20250107,174200,251002500,9200,9200,9200,9200,0
|
|
20250107,174100,251002500,9200,9200,9200,9200,0
|
|
20250107,174000,251002500,9200,9200,9200,9200,0
|
|
20250107,173900,251002500,9200,9200,9200,9200,0
|
|
20250107,173800,251002500,9200,9200,9200,9200,0
|
|
20250107,173700,251002500,9200,9200,9200,9200,0
|
|
20250107,173600,251002500,9200,9200,9200,9200,0
|
|
20250107,173500,251002500,9200,9200,9200,9200,0
|
|
20250107,173400,251002500,9200,9200,9200,9200,0
|
|
20250107,173300,251002500,9200,9200,9200,9200,0
|
|
20250107,173200,251002500,9200,9200,9200,9200,0
|
|
20250107,173100,251002500,9200,9200,9200,9200,0
|
|
20250107,173000,251002500,9200,9200,9200,9200,0
|
|
20250107,172900,251002500,9200,9200,9200,9200,0
|
|
20250107,172800,251002500,9200,9200,9200,9200,445
|
|
20250107,172700,251002500,9200,9200,9200,9200,0
|
|
20250107,172600,251002500,9200,9200,9200,9200,0
|
|
20250107,172500,251002500,9200,9200,9200,9200,0
|
|
20250107,172400,251002500,9200,9200,9200,9200,0
|
|
20250107,172300,251002500,9200,9200,9200,9200,0
|
|
20250107,172200,251002500,9200,9200,9200,9200,0
|
|
20250107,172100,251002500,9200,9200,9200,9200,0
|
|
20250107,172000,251002500,9200,9200,9200,9200,0
|
|
20250107,171900,251002500,9200,9200,9200,9200,0
|
|
20250107,171800,251002500,9200,9200,9200,9200,0
|
|
20250107,171700,251002500,9200,9200,9200,9200,0
|
|
20250107,171600,251002500,9200,9200,9200,9200,0
|
|
20250107,171500,251002500,9200,9200,9200,9200,0
|
|
20250107,171400,251002500,9200,9200,9200,9200,0
|
|
20250107,171300,251002500,9200,9200,9200,9200,0
|
|
20250107,171200,251002500,9200,9200,9200,9200,0
|
|
20250107,171100,251002500,9200,9200,9200,9200,0
|
|
20250107,171000,251002500,9200,9200,9200,9200,0
|
|
20250107,170900,251002500,9200,9200,9200,9200,0
|
|
20250107,170800,251002500,9200,9200,9200,9200,0
|
|
20250107,170700,251002500,9200,9200,9200,9200,0
|
|
20250107,170600,251002500,9200,9200,9200,9200,0
|
|
20250107,170500,251002500,9200,9200,9200,9200,0
|
|
20250107,170400,251002500,9200,9200,9200,9200,0
|
|
20250107,170300,251002500,9200,9200,9200,9200,0
|
|
20250107,170200,251002500,9200,9200,9200,9200,0
|
|
20250107,170100,251002500,9200,9200,9200,9200,0
|
|
20250107,170000,251002500,9200,9200,9200,9200,0
|
|
20250107,165900,251002500,9200,9200,9200,9200,0
|
|
20250107,165800,251002500,9200,9200,9200,9200,445
|
|
20250107,165700,251002500,9200,9200,9200,9200,0
|
|
20250107,165600,251002500,9200,9200,9200,9200,0
|
|
20250107,165500,251002500,9200,9200,9200,9200,0
|
|
20250107,165400,251002500,9200,9200,9200,9200,0
|
|
20250107,165300,251002500,9200,9200,9200,9200,0
|
|
20250107,165200,251002500,9200,9200,9200,9200,0
|
|
20250107,165100,251002500,9200,9200,9200,9200,0
|
|
20250107,165000,251002500,9200,9200,9200,9200,0
|
|
20250107,164900,251002500,9200,9200,9200,9200,0
|
|
20250107,164800,251002500,9200,9200,9200,9200,0
|
|
20250107,164700,251002500,9200,9200,9200,9200,0
|
|
20250107,164600,251002500,9200,9200,9200,9200,0
|
|
20250107,164500,251002500,9200,9200,9200,9200,0
|
|
20250107,164400,251002500,9200,9200,9200,9200,0
|
|
20250107,164300,251002500,9200,9200,9200,9200,0
|
|
20250107,164200,251002500,9200,9200,9200,9200,0
|
|
20250107,164100,251002500,9200,9200,9200,9200,0
|
|
20250107,164000,251002500,9200,9200,9200,9200,0
|
|
20250107,163900,251002500,9200,9200,9200,9200,0
|
|
20250107,163800,251002500,9200,9200,9200,9200,0
|
|
20250107,163700,251002500,9200,9200,9200,9200,0
|
|
20250107,163600,251002500,9200,9200,9200,9200,0
|
|
20250107,163500,251002500,9200,9200,9200,9200,0
|
|
20250107,163400,251002500,9200,9200,9200,9200,0
|
|
20250107,163300,251002500,9200,9200,9200,9200,0
|
|
20250107,163200,251002500,9200,9200,9200,9200,0
|
|
20250107,163100,251002500,9200,9200,9200,9200,0
|
|
20250107,163000,251002500,9200,9200,9200,9200,0
|
|
20250107,162900,251002500,9200,9200,9200,9200,0
|
|
20250107,162800,251002500,9200,9200,9200,9200,445
|
|
20250107,162700,251002500,9200,9200,9200,9200,0
|
|
20250107,162600,251002500,9200,9200,9200,9200,0
|
|
20250107,162500,251002500,9200,9200,9200,9200,0
|
|
20250107,162400,251002500,9200,9200,9200,9200,0
|
|
20250107,162300,251002500,9200,9200,9200,9200,0
|
|
20250107,162200,251002500,9200,9200,9200,9200,0
|
|
20250107,162100,251002500,9200,9200,9200,9200,0
|
|
20250107,162000,251002500,9200,9200,9200,9200,0
|
|
20250107,161900,251002500,9200,9200,9200,9200,0
|
|
20250107,161800,251002500,9200,9200,9200,9200,0
|
|
20250107,161700,251002500,9200,9200,9200,9200,0
|
|
20250107,161600,251002500,9200,9200,9200,9200,0
|
|
20250107,161500,251002500,9200,9200,9200,9200,0
|
|
20250107,161400,251002500,9200,9200,9200,9200,0
|
|
20250107,161300,251002500,9200,9200,9200,9200,0
|
|
20250107,161200,251002500,9200,9200,9200,9200,0
|
|
20250107,161100,251002500,9200,9200,9200,9200,0
|
|
20250107,161000,251002500,9200,9200,9200,9200,0
|
|
20250107,160900,251002500,9200,9200,9200,9200,0
|
|
20250107,160800,251002500,9200,9200,9200,9200,0
|
|
20250107,160700,251002500,9200,9200,9200,9200,0
|
|
20250107,160600,251002500,9200,9200,9200,9200,0
|
|
20250107,160500,251002500,9200,9200,9200,9200,0
|
|
20250107,160400,251002500,9200,9200,9200,9200,0
|
|
20250107,160300,251002500,9200,9200,9200,9200,0
|
|
20250107,160200,251002500,9200,9200,9200,9200,0
|
|
20250107,160100,251002500,9200,9200,9200,9200,0
|
|
20250107,160000,251002500,9200,9200,9200,9200,0
|
|
20250107,155900,251002500,9200,9200,9200,9200,0
|
|
20250107,155800,251002500,9200,9200,9200,9200,445
|
|
20250107,155700,251002500,9200,9200,9200,9200,0
|
|
20250107,155600,251002500,9200,9200,9200,9200,0
|
|
20250107,155500,251002500,9200,9200,9200,9200,0
|
|
20250107,155400,251002500,9200,9200,9200,9200,0
|
|
20250107,155300,251002500,9200,9200,9200,9200,0
|
|
20250107,155200,251002500,9200,9200,9200,9200,0
|
|
20250107,155100,251002500,9200,9200,9200,9200,0
|
|
20250107,155000,251002500,9200,9200,9200,9200,0
|
|
20250107,154900,251002500,9200,9200,9200,9200,0
|
|
20250107,154800,251002500,9200,9200,9200,9200,0
|
|
20250107,154700,251002500,9200,9200,9200,9200,0
|
|
20250107,154600,251002500,9200,9200,9200,9200,0
|
|
20250107,154500,251002500,9200,9200,9200,9200,0
|
|
20250107,154400,251002500,9200,9200,9200,9200,0
|
|
20250107,154300,251002500,9200,9200,9200,9200,0
|
|
20250107,154200,251002500,9200,9200,9200,9200,0
|
|
20250107,154100,251002500,9200,9200,9200,9200,0
|
|
20250107,154000,251002500,9200,9200,9200,9200,0
|
|
20250107,153900,251002500,9200,9200,9200,9200,0
|
|
20250107,153800,251002500,9200,9200,9200,9200,0
|
|
20250107,153700,251002500,9200,9200,9200,9200,0
|
|
20250107,153600,251002500,9200,9200,9200,9200,0
|
|
20250107,153500,251002500,9200,9200,9200,9200,0
|
|
20250107,153400,251002500,9200,9200,9200,9200,0
|
|
20250107,153300,251002500,9200,9200,9200,9200,0
|
|
20250107,153200,251002500,9200,9200,9200,9200,0
|
|
20250107,153100,251002500,9200,9200,9200,9200,0
|
|
20250107,153000,251002500,9200,9200,9200,9200,445
|
|
20250107,152900,246908500,9250,9250,9250,9250,0
|
|
20250107,152800,246908500,9250,9250,9250,9250,0
|
|
20250107,152700,246908500,9250,9250,9250,9250,0
|
|
20250107,152600,246908500,9250,9250,9250,9250,0
|
|
20250107,152500,246908500,9250,9250,9250,9250,0
|
|
20250107,152400,246908500,9250,9250,9250,9250,0
|
|
20250107,152300,246908500,9250,9250,9250,9250,0
|
|
20250107,152200,246908500,9250,9250,9250,9250,0
|
|
20250107,152100,246908500,9250,9250,9250,9250,0
|
|
20250107,152000,246908500,9250,9250,9250,9250,0
|
|
20250107,151900,246908500,9250,9280,9280,9250,4
|
|
20250107,151800,246871440,9290,9290,9290,9290,11
|
|
20250107,151700,246769250,9250,9210,9250,9210,510
|
|
20250107,151600,242057680,9230,9230,9230,9230,17
|
|
20250107,151500,241900770,9210,9210,9210,9210,0
|
|
20250107,151400,241900770,9210,9210,9210,9210,38
|
|
20250107,151300,241550790,9200,9210,9210,9200,95
|
|
20250107,151200,240676340,9210,9210,9210,9210,5
|
|
20250107,151100,240630290,9210,9210,9210,9210,18
|
|
20250107,151000,240464510,9190,9190,9190,9190,14
|
|
20250107,150900,240335850,9190,9190,9190,9190,0
|
|
20250107,150800,240335850,9190,9190,9190,9190,0
|
|
20250107,150700,240335850,9190,9190,9190,9190,0
|
|
20250107,150600,240335850,9190,9190,9190,9190,0
|
|
20250107,150500,240335850,9190,9190,9190,9190,0
|
|
20250107,150400,240335850,9190,9190,9190,9190,100
|
|
20250107,150300,239416850,9190,9190,9190,9190,212
|
|
20250107,150200,237468570,9200,9200,9200,9200,0
|
|
20250107,150100,237468570,9200,9200,9200,9200,124
|
|
20250107,150000,236327770,9210,9210,9210,9210,58
|
|
20250107,145900,235793590,9210,9220,9220,9210,331
|
|
20250107,145800,232742950,9220,9220,9220,9220,0
|
|
20250107,145700,232742950,9220,9220,9220,9220,0
|
|
20250107,145600,232742950,9220,9220,9220,9220,0
|
|
20250107,145500,232742950,9220,9240,9240,9220,112
|
|
20250107,145400,231710070,9230,9230,9230,9230,0
|
|
20250107,145300,231710070,9230,9230,9230,9230,0
|
|
20250107,145200,231710070,9230,9230,9230,9230,0
|
|
20250107,145100,231710070,9230,9230,9230,9230,3
|
|
20250107,145000,231682380,9230,9230,9230,9230,0
|
|
20250107,144900,231682380,9230,9230,9230,9230,100
|
|
20250107,144800,230759380,9230,9230,9230,9230,6
|
|
20250107,144700,230704000,9240,9240,9240,9240,0
|
|
20250107,144600,230704000,9240,9240,9240,9240,0
|
|
20250107,144500,230704000,9240,9240,9240,9240,17
|
|
20250107,144400,230546920,9240,9240,9240,9240,50
|
|
20250107,144300,230084920,9240,9240,9240,9240,0
|
|
20250107,144200,230084920,9240,9240,9240,9240,7
|
|
20250107,144100,230020240,9240,9240,9240,9240,0
|
|
20250107,144000,230020240,9240,9240,9240,9240,18
|
|
20250107,143900,229853920,9240,9240,9240,9240,0
|
|
20250107,143800,229853920,9240,9240,9240,9240,18
|
|
20250107,143700,229687600,9250,9250,9250,9250,0
|
|
20250107,143600,229687600,9250,9250,9250,9250,0
|
|
20250107,143500,229687600,9250,9250,9250,9250,16
|
|
20250107,143400,229539600,9250,9250,9250,9250,0
|
|
20250107,143300,229539600,9250,9250,9250,9250,0
|
|
20250107,143200,229539600,9250,9250,9250,9250,0
|
|
20250107,143100,229539600,9250,9250,9250,9250,0
|
|
20250107,143000,229539600,9250,9250,9250,9250,19
|
|
20250107,142900,229363850,9250,9250,9250,9250,0
|
|
20250107,142800,229363850,9250,9250,9250,9250,0
|
|
20250107,142700,229363850,9250,9250,9250,9250,0
|
|
20250107,142600,229363850,9250,9250,9250,9250,0
|
|
20250107,142500,229363850,9250,9250,9250,9250,16
|
|
20250107,142400,229215850,9210,9210,9210,9210,0
|
|
20250107,142300,229215850,9210,9210,9210,9210,0
|
|
20250107,142200,229215850,9210,9210,9210,9210,0
|
|
20250107,142100,229215850,9210,9210,9210,9210,0
|
|
20250107,142000,229215850,9210,9210,9210,9210,0
|
|
20250107,141900,229215850,9210,9210,9210,9210,0
|
|
20250107,141800,229215850,9210,9210,9210,9210,10
|
|
20250107,141700,229123750,9200,9200,9200,9200,0
|
|
20250107,141600,229123750,9200,9200,9200,9200,0
|
|
20250107,141500,229123750,9200,9200,9200,9200,0
|
|
20250107,141400,229123750,9200,9200,9200,9200,69
|
|
20250107,141300,228488950,9240,9240,9240,9240,0
|
|
20250107,141200,228488950,9240,9230,9240,9230,426
|
|
20250107,141100,224556880,9200,9200,9200,9200,0
|
|
20250107,141000,224556880,9200,9200,9200,9200,0
|
|
20250107,140900,224556880,9200,9200,9200,9200,200
|
|
20250107,140800,222716880,9240,9180,9240,9180,150
|
|
20250107,140700,221334470,9180,9190,9190,9180,300
|
|
20250107,140600,218579230,9200,9220,9220,9200,190
|
|
20250107,140500,216830410,9200,9210,9210,9200,20
|
|
20250107,140400,216646330,9200,9210,9210,9200,50
|
|
20250107,140300,216186070,9210,9210,9210,9210,100
|
|
20250107,140200,215265070,9210,9220,9220,9210,350
|
|
20250107,140100,212040710,9220,9230,9230,9220,450
|
|
20250107,140000,207890810,9230,9230,9230,9230,0
|
|
20250107,135900,207890810,9230,9240,9240,9230,300
|
|
20250107,135800,205119810,9240,9240,9240,9240,230
|
|
20250107,135700,202994610,9240,9250,9250,9240,400
|
|
20250107,135600,199297800,9250,9260,9290,9250,920
|
|
20250107,135500,190778240,9250,9250,9250,9250,100
|
|
20250107,135400,189853240,9250,9270,9270,9250,367
|
|
20250107,135300,186453960,9270,9290,9290,9270,240
|
|
20250107,135200,184225780,9300,9300,9300,9300,0
|
|
20250107,135100,184225780,9300,9300,9300,9300,19
|
|
20250107,135000,184049080,9300,9300,9300,9300,2
|
|
20250107,134900,184030480,9290,9290,9290,9290,4
|
|
20250107,134800,183993320,9300,9300,9300,9300,0
|
|
20250107,134700,183993320,9300,9300,9300,9300,0
|
|
20250107,134600,183993320,9300,9300,9300,9300,0
|
|
20250107,134500,183993320,9300,9300,9300,9300,0
|
|
20250107,134400,183993320,9300,9300,9300,9300,18
|
|
20250107,134300,183825920,9300,9300,9300,9300,43
|
|
20250107,134200,183426020,9300,9300,9300,9300,0
|
|
20250107,134100,183426020,9300,9300,9300,9300,108
|
|
20250107,134000,182421620,9300,9300,9300,9300,0
|
|
20250107,133900,182421620,9300,9300,9300,9300,0
|
|
20250107,133800,182421620,9300,9300,9300,9300,17
|
|
20250107,133700,182263520,9300,9300,9300,9300,0
|
|
20250107,133600,182263520,9300,9300,9300,9300,0
|
|
20250107,133500,182263520,9300,9300,9300,9300,0
|
|
20250107,133400,182263520,9300,9300,9300,9300,0
|
|
20250107,133300,182263520,9300,9300,9300,9300,0
|
|
20250107,133200,182263520,9300,9300,9300,9300,0
|
|
20250107,133100,182263520,9300,9300,9300,9300,119
|
|
20250107,133000,181156820,9300,9300,9300,9300,0
|
|
20250107,132900,181156820,9300,9300,9300,9300,0
|
|
20250107,132800,181156820,9300,9300,9300,9300,0
|
|
20250107,132700,181156820,9300,9300,9300,9300,0
|
|
20250107,132600,181156820,9300,9300,9300,9300,0
|
|
20250107,132500,181156820,9300,9300,9300,9300,0
|
|
20250107,132400,181156820,9300,9290,9300,9280,250
|
|
20250107,132300,178833160,9290,9290,9290,9290,0
|
|
20250107,132200,178833160,9290,9290,9290,9290,0
|
|
20250107,132100,178833160,9290,9290,9290,9290,0
|
|
20250107,132000,178833160,9290,9290,9290,9290,36
|
|
20250107,131900,178498720,9300,9300,9300,9300,0
|
|
20250107,131800,178498720,9300,9300,9300,9300,0
|
|
20250107,131700,178498720,9300,9300,9300,9300,0
|
|
20250107,131600,178498720,9300,9300,9300,9300,0
|
|
20250107,131500,178498720,9300,9300,9300,9300,12
|
|
20250107,131400,178387120,9300,9300,9300,9300,0
|
|
20250107,131300,178387120,9300,9300,9300,9300,15
|
|
20250107,131200,178247620,9300,9300,9300,9300,0
|
|
20250107,131100,178247620,9300,9300,9300,9300,0
|
|
20250107,131000,178247620,9300,9300,9300,9300,25
|
|
20250107,130900,178015120,9340,9340,9340,9340,0
|
|
20250107,130800,178015120,9340,9340,9340,9340,0
|
|
20250107,130700,178015120,9340,9340,9340,9340,0
|
|
20250107,130600,178015120,9340,9340,9340,9340,20
|
|
20250107,130500,177828320,9350,9350,9350,9350,0
|
|
20250107,130400,177828320,9350,9350,9350,9350,0
|
|
20250107,130300,177828320,9350,9350,9350,9350,0
|
|
20250107,130200,177828320,9350,9340,9350,9340,94
|
|
20250107,130100,176949790,9350,9350,9350,9350,19
|
|
20250107,130000,176772140,9350,9350,9350,9350,0
|
|
20250107,125900,176772140,9350,9350,9350,9350,0
|
|
20250107,125800,176772140,9350,9350,9350,9350,0
|
|
20250107,125700,176772140,9350,9350,9350,9350,0
|
|
20250107,125600,176772140,9350,9350,9350,9350,19
|
|
20250107,125500,176594490,9290,9290,9290,9290,24
|
|
20250107,125400,176371530,9360,9360,9360,9360,0
|
|
20250107,125300,176371530,9360,9360,9360,9360,0
|
|
20250107,125200,176371530,9360,9360,9360,9360,0
|
|
20250107,125100,176371530,9360,9290,9360,9290,300
|
|
20250107,125000,173578460,9300,9300,9300,9300,0
|
|
20250107,124900,173578460,9300,9300,9300,9300,0
|
|
20250107,124800,173578460,9300,9300,9300,9300,0
|
|
20250107,124700,173578460,9300,9300,9300,9300,0
|
|
20250107,124600,173578460,9300,9300,9300,9300,0
|
|
20250107,124500,173578460,9300,9300,9300,9300,0
|
|
20250107,124400,173578460,9300,9300,9300,9300,0
|
|
20250107,124300,173578460,9300,9300,9300,9300,0
|
|
20250107,124200,173578460,9300,9300,9300,9300,0
|
|
20250107,124100,173578460,9300,9300,9300,9300,0
|
|
20250107,124000,173578460,9300,9300,9300,9300,0
|
|
20250107,123900,173578460,9300,9300,9300,9300,0
|
|
20250107,123800,173578460,9300,9300,9300,9300,0
|
|
20250107,123700,173578460,9300,9300,9300,9300,0
|
|
20250107,123600,173578460,9300,9300,9300,9300,0
|
|
20250107,123500,173578460,9300,9300,9300,9300,0
|
|
20250107,123400,173578460,9300,9230,9300,9230,1020
|
|
20250107,123300,164155360,9220,9220,9220,9220,0
|
|
20250107,123200,164155360,9220,9220,9220,9220,50
|
|
20250107,123100,163694360,9230,9230,9230,9230,0
|
|
20250107,123000,163694360,9230,9230,9230,9230,0
|
|
20250107,122900,163694360,9230,9230,9230,9230,0
|
|
20250107,122800,163694360,9230,9230,9230,9230,0
|
|
20250107,122700,163694360,9230,9230,9230,9230,0
|
|
20250107,122600,163694360,9230,9230,9230,9230,0
|
|
20250107,122500,163694360,9230,9230,9230,9230,0
|
|
20250107,122400,163694360,9230,9230,9230,9230,0
|
|
20250107,122300,163694360,9230,9250,9250,9230,1374
|
|
20250107,122200,151005900,9260,9260,9260,9260,0
|
|
20250107,122100,151005900,9260,9260,9260,9260,38
|
|
20250107,122000,150654020,9270,9270,9270,9270,0
|
|
20250107,121900,150654020,9270,9280,9280,9270,71
|
|
20250107,121800,149995650,9270,9270,9270,9270,0
|
|
20250107,121700,149995650,9270,9270,9270,9270,0
|
|
20250107,121600,149995650,9270,9270,9270,9270,3
|
|
20250107,121500,149967840,9280,9280,9280,9280,0
|
|
20250107,121400,149967840,9280,9280,9280,9280,0
|
|
20250107,121300,149967840,9280,9280,9280,9280,17
|
|
20250107,121200,149810080,9280,9280,9280,9280,0
|
|
20250107,121100,149810080,9280,9280,9280,9280,0
|
|
20250107,121000,149810080,9280,9280,9280,9280,0
|
|
20250107,120900,149810080,9280,9280,9280,9280,0
|
|
20250107,120800,149810080,9280,9280,9280,9280,17
|
|
20250107,120700,149652320,9290,9290,9290,9290,0
|
|
20250107,120600,149652320,9290,9290,9290,9290,0
|
|
20250107,120500,149652320,9290,9290,9290,9290,18
|
|
20250107,120400,149485100,9270,9270,9270,9270,0
|
|
20250107,120300,149485100,9270,9270,9270,9270,0
|
|
20250107,120200,149485100,9270,9270,9270,9270,0
|
|
20250107,120100,149485100,9270,9270,9270,9270,0
|
|
20250107,120000,149485100,9270,9270,9270,9270,0
|
|
20250107,115900,149485100,9270,9270,9270,9270,136
|
|
20250107,115800,148224380,9270,9270,9270,9270,0
|
|
20250107,115700,148224380,9270,9270,9270,9270,0
|
|
20250107,115600,148224380,9270,9270,9270,9270,0
|
|
20250107,115500,148224380,9270,9270,9270,9270,11
|
|
20250107,115400,148122410,9270,9270,9270,9270,0
|
|
20250107,115300,148122410,9270,9270,9270,9270,0
|
|
20250107,115200,148122410,9270,9270,9270,9270,0
|
|
20250107,115100,148122410,9270,9280,9280,9270,407
|
|
20250107,115000,144347120,9310,9310,9310,9310,40
|
|
20250107,114900,143974720,9310,9310,9310,9310,0
|
|
20250107,114800,143974720,9310,9310,9310,9310,0
|
|
20250107,114700,143974720,9310,9310,9310,9310,17
|
|
20250107,114600,143816450,9280,9280,9280,9280,0
|
|
20250107,114500,143816450,9280,9280,9280,9280,0
|
|
20250107,114400,143816450,9280,9280,9280,9280,0
|
|
20250107,114300,143816450,9280,9280,9280,9280,200
|
|
20250107,114200,141960450,9310,9330,9330,9310,410
|
|
20250107,114100,138140910,9330,9330,9330,9330,0
|
|
20250107,114000,138140910,9330,9330,9330,9330,0
|
|
20250107,113900,138140910,9330,9330,9330,9330,0
|
|
20250107,113800,138140910,9330,9330,9330,9330,0
|
|
20250107,113700,138140910,9330,9330,9330,9330,0
|
|
20250107,113600,138140910,9330,9330,9330,9330,8
|
|
20250107,113500,138066270,9360,9360,9360,9360,0
|
|
20250107,113400,138066270,9360,9360,9360,9360,18
|
|
20250107,113300,137897790,9340,9340,9340,9340,0
|
|
20250107,113200,137897790,9340,9340,9340,9340,0
|
|
20250107,113100,137897790,9340,9340,9340,9340,0
|
|
20250107,113000,137897790,9340,9340,9340,9340,0
|
|
20250107,112900,137897790,9340,9340,9340,9340,63
|
|
20250107,112800,137309370,9340,9340,9340,9340,0
|
|
20250107,112700,137309370,9340,9340,9340,9340,0
|
|
20250107,112600,137309370,9340,9340,9340,9340,30
|
|
20250107,112500,137029170,9360,9360,9360,9360,19
|
|
20250107,112400,136851330,9360,9360,9360,9360,0
|
|
20250107,112300,136851330,9360,9360,9360,9360,0
|
|
20250107,112200,136851330,9360,9360,9360,9360,0
|
|
20250107,112100,136851330,9360,9360,9360,9360,20
|
|
20250107,112000,136664130,9360,9360,9360,9360,6
|
|
20250107,111900,136607970,9360,9360,9360,9360,0
|
|
20250107,111800,136607970,9360,9360,9360,9360,0
|
|
20250107,111700,136607970,9360,9360,9360,9360,17
|
|
20250107,111600,136448850,9360,9360,9360,9360,3
|
|
20250107,111500,136420770,9360,9360,9360,9360,0
|
|
20250107,111400,136420770,9360,9360,9360,9360,10
|
|
20250107,111300,136327170,9370,9370,9370,9370,17
|
|
20250107,111200,136167880,9330,9330,9330,9330,0
|
|
20250107,111100,136167880,9330,9330,9330,9330,0
|
|
20250107,111000,136167880,9330,9330,9330,9330,1499
|
|
20250107,110900,122182210,9330,9310,9330,9310,431
|
|
20250107,110800,118169240,9310,9370,9370,9240,5297
|
|
20250107,110700,69085970,9390,9390,9390,9390,0
|
|
20250107,110600,69085970,9390,9390,9390,9390,0
|
|
20250107,110500,69085970,9390,9390,9390,9390,0
|
|
20250107,110400,69085970,9390,9390,9390,9390,0
|
|
20250107,110300,69085970,9390,9380,9390,9380,241
|
|
20250107,110200,66825210,9380,9370,9380,9370,69
|
|
20250107,110100,66178500,9350,9350,9350,9350,0
|
|
20250107,110000,66178500,9350,9350,9350,9350,0
|
|
20250107,105900,66178500,9350,9350,9350,9350,0
|
|
20250107,105800,66178500,9350,9350,9350,9350,79
|
|
20250107,105700,65439850,9350,9350,9350,9350,0
|
|
20250107,105600,65439850,9350,9350,9350,9350,0
|
|
20250107,105500,65439850,9350,9350,9350,9350,0
|
|
20250107,105400,65439850,9350,9350,9350,9350,0
|
|
20250107,105300,65439850,9350,9350,9350,9350,0
|
|
20250107,105200,65439850,9350,9350,9350,9350,0
|
|
20250107,105100,65439850,9350,9350,9350,9350,0
|
|
20250107,105000,65439850,9350,9350,9350,9350,0
|
|
20250107,104900,65439850,9350,9350,9350,9350,5
|
|
20250107,104800,65393100,9350,9350,9350,9350,0
|
|
20250107,104700,65393100,9350,9350,9350,9350,0
|
|
20250107,104600,65393100,9350,9350,9350,9350,62
|
|
20250107,104500,64813400,9380,9350,9380,9350,107
|
|
20250107,104400,63812440,9350,9350,9350,9350,0
|
|
20250107,104300,63812440,9350,9350,9350,9350,0
|
|
20250107,104200,63812440,9350,9350,9350,9350,0
|
|
20250107,104100,63812440,9350,9350,9350,9350,0
|
|
20250107,104000,63812440,9350,9350,9350,9350,1
|
|
20250107,103900,63803090,9350,9350,9350,9350,0
|
|
20250107,103800,63803090,9350,9350,9350,9350,0
|
|
20250107,103700,63803090,9350,9350,9350,9350,18
|
|
20250107,103600,63634790,9320,9320,9320,9320,0
|
|
20250107,103500,63634790,9320,9320,9320,9320,0
|
|
20250107,103400,63634790,9320,9320,9320,9320,38
|
|
20250107,103300,63280630,9320,9320,9320,9320,6
|
|
20250107,103200,63224710,9320,9310,9320,9300,165
|
|
20250107,103100,61689690,9320,9320,9320,9320,0
|
|
20250107,103000,61689690,9320,9320,9320,9320,0
|
|
20250107,102900,61689690,9320,9320,9320,9320,0
|
|
20250107,102800,61689690,9320,9320,9320,9320,0
|
|
20250107,102700,61689690,9320,9320,9320,9320,0
|
|
20250107,102600,61689690,9320,9320,9320,9320,0
|
|
20250107,102500,61689690,9320,9320,9320,9320,1
|
|
20250107,102400,61680370,9300,9320,9320,9300,123
|
|
20250107,102300,60535090,9320,9320,9320,9320,0
|
|
20250107,102200,60535090,9320,9320,9320,9320,0
|
|
20250107,102100,60535090,9320,9320,9320,9320,0
|
|
20250107,102000,60535090,9320,9320,9320,9320,208
|
|
20250107,101900,58596530,9350,9350,9350,9350,0
|
|
20250107,101800,58596530,9350,9350,9350,9350,1
|
|
20250107,101700,58587180,9360,9360,9360,9360,0
|
|
20250107,101600,58587180,9360,9360,9360,9360,0
|
|
20250107,101500,58587180,9360,9360,9360,9360,0
|
|
20250107,101400,58587180,9360,9360,9360,9360,0
|
|
20250107,101300,58587180,9360,9360,9360,9360,0
|
|
20250107,101200,58587180,9360,9360,9360,9360,0
|
|
20250107,101100,58587180,9360,9360,9360,9360,0
|
|
20250107,101000,58587180,9360,9360,9360,9360,0
|
|
20250107,100900,58587180,9360,9360,9360,9360,0
|
|
20250107,100800,58587180,9360,9360,9360,9360,1
|
|
20250107,100700,58577820,9310,9320,9320,9310,133
|
|
20250107,100600,57338330,9370,9370,9370,9370,4
|
|
20250107,100500,57300850,9320,9330,9330,9320,46
|
|
20250107,100400,56871830,9340,9340,9340,9340,0
|
|
20250107,100300,56871830,9340,9350,9350,9340,218
|
|
20250107,100200,54835700,9380,9370,9380,9370,154
|
|
20250107,100100,53392560,9370,9370,9370,9370,0
|
|
20250107,100000,53392560,9370,9370,9370,9370,1
|
|
20250107,095900,53383190,9340,9370,9370,9340,188
|
|
20250107,095800,51621870,9380,9370,9380,9370,76
|
|
20250107,095700,50909650,9370,9370,9370,9370,0
|
|
20250107,095600,50909650,9370,9370,9370,9370,0
|
|
20250107,095500,50909650,9370,9370,9370,9370,53
|
|
20250107,095400,50413040,9370,9370,9370,9370,0
|
|
20250107,095300,50413040,9370,9370,9370,9370,0
|
|
20250107,095200,50413040,9370,9370,9370,9370,0
|
|
20250107,095100,50413040,9370,9370,9370,9370,104
|
|
20250107,095000,49438560,9370,9370,9370,9370,3
|
|
20250107,094900,49410450,9380,9380,9380,9380,0
|
|
20250107,094800,49410450,9380,9380,9380,9380,0
|
|
20250107,094700,49410450,9380,9380,9380,9380,0
|
|
20250107,094600,49410450,9380,9380,9380,9380,45
|
|
20250107,094500,48988350,9370,9370,9370,9370,65
|
|
20250107,094400,48379300,9370,9370,9370,9370,1
|
|
20250107,094300,48369930,9370,9370,9370,9370,1
|
|
20250107,094200,48360560,9350,9350,9350,9350,125
|
|
20250107,094100,47191810,9340,9340,9340,9340,29
|
|
20250107,094000,46920950,9340,9340,9340,9340,21
|
|
20250107,093900,46724810,9330,9330,9330,9330,0
|
|
20250107,093800,46724810,9330,9330,9330,9330,2
|
|
20250107,093700,46706150,9330,9340,9340,9330,359
|
|
20250107,093600,43355580,9370,9370,9370,9370,0
|
|
20250107,093500,43355580,9370,9370,9370,9370,0
|
|
20250107,093400,43355580,9370,9370,9370,9370,2
|
|
20250107,093300,43336840,9380,9380,9380,9380,20
|
|
20250107,093200,43149240,9400,9400,9400,9400,0
|
|
20250107,093100,43149240,9400,9400,9400,9400,3
|
|
20250107,093000,43121040,9380,9400,9400,9380,1656
|
|
20250107,092900,27586690,9420,9420,9420,9420,20
|
|
20250107,092800,27398290,9420,9420,9420,9420,1
|
|
20250107,092700,27388870,9380,9380,9380,9380,0
|
|
20250107,092600,27388870,9380,9400,9400,9380,70
|
|
20250107,092500,26731150,9400,9400,9400,9400,25
|
|
20250107,092400,26496150,9380,9380,9380,9380,0
|
|
20250107,092300,26496150,9380,9380,9380,9380,73
|
|
20250107,092200,25811410,9380,9360,9380,9360,628
|
|
20250107,092100,19921550,9340,9330,9340,9330,6
|
|
20250107,092000,19865520,9330,9330,9330,9330,60
|
|
20250107,091900,19305720,9310,9310,9310,9310,240
|
|
20250107,091800,17071320,9310,9310,9310,9310,0
|
|
20250107,091700,17071320,9310,9310,9310,9310,50
|
|
20250107,091600,16605820,9310,9330,9330,9310,254
|
|
20250107,091500,14240020,9330,9350,9350,9330,444
|
|
20250107,091400,10091540,9350,9350,9350,9350,0
|
|
20250107,091300,10091540,9350,9350,9350,9350,0
|
|
20250107,091200,10091540,9350,9350,9350,9350,0
|
|
20250107,091100,10091540,9350,9350,9350,9350,0
|
|
20250107,091000,10091540,9350,9350,9350,9350,56
|
|
20250107,090900,9567940,9350,9350,9350,9350,39
|
|
20250107,090800,9203290,9350,9350,9350,9350,0
|
|
20250107,090700,9203290,9350,9460,9460,9350,32
|
|
20250107,090600,8903640,9380,9400,9400,9380,828
|
|
20250107,090500,1134980,9380,9380,9380,9380,0
|
|
20250107,090400,1134980,9380,9380,9380,9380,0
|
|
20250107,090300,1134980,9380,9380,9380,9380,0
|
|
20250107,090200,1134980,9380,9380,9380,9380,0
|
|
20250107,090100,1134980,9380,9380,9380,9380,0
|
|
20250107,090000,1134980,9380,9380,9380,9380,121
|