665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,200200,509914750,7620,7620,7620,7620,1329
|
|
20250109,200100,509914750,7620,7620,7620,7620,0
|
|
20250109,200000,509914750,7620,7620,7620,7620,0
|
|
20250109,195900,509914750,7620,7620,7620,7620,0
|
|
20250109,195800,509914750,7620,7620,7620,7620,0
|
|
20250109,195700,509914750,7620,7620,7620,7620,0
|
|
20250109,195600,509914750,7620,7620,7620,7620,0
|
|
20250109,195500,509914750,7620,7620,7620,7620,0
|
|
20250109,195400,509914750,7620,7620,7620,7620,0
|
|
20250109,195300,509914750,7620,7620,7620,7620,0
|
|
20250109,195200,509914750,7620,7620,7620,7620,0
|
|
20250109,195100,509914750,7620,7620,7620,7620,0
|
|
20250109,195000,509914750,7620,7620,7620,7620,0
|
|
20250109,194900,509914750,7620,7620,7620,7620,0
|
|
20250109,194800,509914750,7620,7620,7620,7620,0
|
|
20250109,194700,509914750,7620,7620,7620,7620,0
|
|
20250109,194600,509914750,7620,7620,7620,7620,0
|
|
20250109,194500,509914750,7620,7620,7620,7620,0
|
|
20250109,194400,509914750,7620,7620,7620,7620,0
|
|
20250109,194300,509914750,7620,7620,7620,7620,0
|
|
20250109,194200,509914750,7620,7620,7620,7620,0
|
|
20250109,194100,509914750,7620,7620,7620,7620,0
|
|
20250109,194000,509914750,7620,7620,7620,7620,0
|
|
20250109,193900,509914750,7620,7620,7620,7620,0
|
|
20250109,193800,509914750,7620,7620,7620,7620,0
|
|
20250109,193700,509914750,7620,7620,7620,7620,0
|
|
20250109,193600,509914750,7620,7620,7620,7620,0
|
|
20250109,193500,509914750,7620,7620,7620,7620,0
|
|
20250109,193400,509914750,7620,7620,7620,7620,0
|
|
20250109,193300,509914750,7620,7620,7620,7620,0
|
|
20250109,193200,509914750,7620,7620,7620,7620,1329
|
|
20250109,193100,509914750,7620,7620,7620,7620,0
|
|
20250109,193000,509914750,7620,7620,7620,7620,0
|
|
20250109,192900,509914750,7620,7620,7620,7620,0
|
|
20250109,192800,509914750,7620,7620,7620,7620,0
|
|
20250109,192700,509914750,7620,7620,7620,7620,0
|
|
20250109,192600,509914750,7620,7620,7620,7620,0
|
|
20250109,192500,509914750,7620,7620,7620,7620,0
|
|
20250109,192400,509914750,7620,7620,7620,7620,0
|
|
20250109,192300,509914750,7620,7620,7620,7620,0
|
|
20250109,192200,509914750,7620,7620,7620,7620,0
|
|
20250109,192100,509914750,7620,7620,7620,7620,0
|
|
20250109,192000,509914750,7620,7620,7620,7620,0
|
|
20250109,191900,509914750,7620,7620,7620,7620,0
|
|
20250109,191800,509914750,7620,7620,7620,7620,0
|
|
20250109,191700,509914750,7620,7620,7620,7620,0
|
|
20250109,191600,509914750,7620,7620,7620,7620,0
|
|
20250109,191500,509914750,7620,7620,7620,7620,0
|
|
20250109,191400,509914750,7620,7620,7620,7620,0
|
|
20250109,191300,509914750,7620,7620,7620,7620,0
|
|
20250109,191200,509914750,7620,7620,7620,7620,0
|
|
20250109,191100,509914750,7620,7620,7620,7620,0
|
|
20250109,191000,509914750,7620,7620,7620,7620,0
|
|
20250109,190900,509914750,7620,7620,7620,7620,0
|
|
20250109,190800,509914750,7620,7620,7620,7620,0
|
|
20250109,190700,509914750,7620,7620,7620,7620,0
|
|
20250109,190600,509914750,7620,7620,7620,7620,0
|
|
20250109,190500,509914750,7620,7620,7620,7620,0
|
|
20250109,190400,509914750,7620,7620,7620,7620,0
|
|
20250109,190300,509914750,7620,7620,7620,7620,0
|
|
20250109,190200,509914750,7620,7620,7620,7620,1329
|
|
20250109,190100,509914750,7620,7620,7620,7620,0
|
|
20250109,190000,509914750,7620,7620,7620,7620,0
|
|
20250109,185900,509914750,7620,7620,7620,7620,0
|
|
20250109,185800,509914750,7620,7620,7620,7620,0
|
|
20250109,185700,509914750,7620,7620,7620,7620,0
|
|
20250109,185600,509914750,7620,7620,7620,7620,0
|
|
20250109,185500,509914750,7620,7620,7620,7620,0
|
|
20250109,185400,509914750,7620,7620,7620,7620,0
|
|
20250109,185300,509914750,7620,7620,7620,7620,0
|
|
20250109,185200,509914750,7620,7620,7620,7620,0
|
|
20250109,185100,509914750,7620,7620,7620,7620,0
|
|
20250109,185000,509914750,7620,7620,7620,7620,0
|
|
20250109,184900,509914750,7620,7620,7620,7620,0
|
|
20250109,184800,509914750,7620,7620,7620,7620,0
|
|
20250109,184700,509914750,7620,7620,7620,7620,0
|
|
20250109,184600,509914750,7620,7620,7620,7620,0
|
|
20250109,184500,509914750,7620,7620,7620,7620,0
|
|
20250109,184400,509914750,7620,7620,7620,7620,0
|
|
20250109,184300,509914750,7620,7620,7620,7620,0
|
|
20250109,184200,509914750,7620,7620,7620,7620,0
|
|
20250109,184100,509914750,7620,7620,7620,7620,0
|
|
20250109,184000,509914750,7620,7620,7620,7620,0
|
|
20250109,183900,509914750,7620,7620,7620,7620,0
|
|
20250109,183800,509914750,7620,7620,7620,7620,0
|
|
20250109,183700,509914750,7620,7620,7620,7620,0
|
|
20250109,183600,509914750,7620,7620,7620,7620,0
|
|
20250109,183500,509914750,7620,7620,7620,7620,0
|
|
20250109,183400,509914750,7620,7620,7620,7620,0
|
|
20250109,183300,509914750,7620,7620,7620,7620,0
|
|
20250109,183200,509914750,7620,7620,7620,7620,1329
|
|
20250109,183100,509914750,7620,7620,7620,7620,0
|
|
20250109,183000,509914750,7620,7620,7620,7620,0
|
|
20250109,182900,509914750,7620,7620,7620,7620,0
|
|
20250109,182800,509914750,7620,7620,7620,7620,0
|
|
20250109,182700,509914750,7620,7620,7620,7620,0
|
|
20250109,182600,509914750,7620,7620,7620,7620,0
|
|
20250109,182500,509914750,7620,7620,7620,7620,0
|
|
20250109,182400,509914750,7620,7620,7620,7620,0
|
|
20250109,182300,509914750,7620,7620,7620,7620,0
|
|
20250109,182200,509914750,7620,7620,7620,7620,0
|
|
20250109,182100,509914750,7620,7620,7620,7620,0
|
|
20250109,182000,509914750,7620,7620,7620,7620,0
|
|
20250109,181900,509914750,7620,7620,7620,7620,0
|
|
20250109,181800,509914750,7620,7620,7620,7620,0
|
|
20250109,181700,509914750,7620,7620,7620,7620,0
|
|
20250109,181600,509914750,7620,7620,7620,7620,0
|
|
20250109,181500,509914750,7620,7620,7620,7620,0
|
|
20250109,181400,509914750,7620,7620,7620,7620,0
|
|
20250109,181300,509914750,7620,7620,7620,7620,0
|
|
20250109,181200,509914750,7620,7620,7620,7620,0
|
|
20250109,181100,509914750,7620,7620,7620,7620,0
|
|
20250109,181000,509914750,7620,7620,7620,7620,0
|
|
20250109,180900,509914750,7620,7620,7620,7620,0
|
|
20250109,180800,509914750,7620,7620,7620,7620,0
|
|
20250109,180700,509914750,7620,7620,7620,7620,0
|
|
20250109,180600,509914750,7620,7620,7620,7620,0
|
|
20250109,180500,509914750,7620,7620,7620,7620,0
|
|
20250109,180400,509914750,7620,7620,7620,7620,0
|
|
20250109,180300,509914750,7620,7620,7620,7620,0
|
|
20250109,180200,509914750,7620,7620,7620,7620,1329
|
|
20250109,180100,509914750,7620,7620,7620,7620,0
|
|
20250109,180000,509914750,7620,7620,7620,7620,0
|
|
20250109,175900,509914750,7620,7620,7620,7620,0
|
|
20250109,175800,509914750,7620,7620,7620,7620,0
|
|
20250109,175700,509914750,7620,7620,7620,7620,0
|
|
20250109,175600,509914750,7620,7620,7620,7620,0
|
|
20250109,175500,509914750,7620,7620,7620,7620,0
|
|
20250109,175400,509914750,7620,7620,7620,7620,0
|
|
20250109,175300,509914750,7620,7620,7620,7620,0
|
|
20250109,175200,509914750,7620,7620,7620,7620,0
|
|
20250109,175100,509914750,7620,7620,7620,7620,0
|
|
20250109,175000,509914750,7620,7620,7620,7620,0
|
|
20250109,174900,509914750,7620,7620,7620,7620,0
|
|
20250109,174800,509914750,7620,7620,7620,7620,0
|
|
20250109,174700,509914750,7620,7620,7620,7620,0
|
|
20250109,174600,509914750,7620,7620,7620,7620,0
|
|
20250109,174500,509914750,7620,7620,7620,7620,0
|
|
20250109,174400,509914750,7620,7620,7620,7620,0
|
|
20250109,174300,509914750,7620,7620,7620,7620,0
|
|
20250109,174200,509914750,7620,7620,7620,7620,0
|
|
20250109,174100,509914750,7620,7620,7620,7620,0
|
|
20250109,174000,509914750,7620,7620,7620,7620,0
|
|
20250109,173900,509914750,7620,7620,7620,7620,0
|
|
20250109,173800,509914750,7620,7620,7620,7620,0
|
|
20250109,173700,509914750,7620,7620,7620,7620,0
|
|
20250109,173600,509914750,7620,7620,7620,7620,0
|
|
20250109,173500,509914750,7620,7620,7620,7620,0
|
|
20250109,173400,509914750,7620,7620,7620,7620,0
|
|
20250109,173300,509914750,7620,7620,7620,7620,0
|
|
20250109,173200,509914750,7620,7620,7620,7620,1329
|
|
20250109,173100,509914750,7620,7620,7620,7620,0
|
|
20250109,173000,509914750,7620,7620,7620,7620,0
|
|
20250109,172900,509914750,7620,7620,7620,7620,0
|
|
20250109,172800,509914750,7620,7620,7620,7620,0
|
|
20250109,172700,509914750,7620,7620,7620,7620,0
|
|
20250109,172600,509914750,7620,7620,7620,7620,0
|
|
20250109,172500,509914750,7620,7620,7620,7620,0
|
|
20250109,172400,509914750,7620,7620,7620,7620,0
|
|
20250109,172300,509914750,7620,7620,7620,7620,0
|
|
20250109,172200,509914750,7620,7620,7620,7620,0
|
|
20250109,172100,509914750,7620,7620,7620,7620,0
|
|
20250109,172000,509914750,7620,7620,7620,7620,0
|
|
20250109,171900,509914750,7620,7620,7620,7620,0
|
|
20250109,171800,509914750,7620,7620,7620,7620,0
|
|
20250109,171700,509914750,7620,7620,7620,7620,0
|
|
20250109,171600,509914750,7620,7620,7620,7620,0
|
|
20250109,171500,509914750,7620,7620,7620,7620,0
|
|
20250109,171400,509914750,7620,7620,7620,7620,0
|
|
20250109,171300,509914750,7620,7620,7620,7620,0
|
|
20250109,171200,509914750,7620,7620,7620,7620,0
|
|
20250109,171100,509914750,7620,7620,7620,7620,0
|
|
20250109,171000,509914750,7620,7620,7620,7620,0
|
|
20250109,170900,509914750,7620,7620,7620,7620,0
|
|
20250109,170800,509914750,7620,7620,7620,7620,0
|
|
20250109,170700,509914750,7620,7620,7620,7620,0
|
|
20250109,170600,509914750,7620,7620,7620,7620,0
|
|
20250109,170500,509914750,7620,7620,7620,7620,0
|
|
20250109,170400,509914750,7620,7620,7620,7620,0
|
|
20250109,170300,509914750,7620,7620,7620,7620,0
|
|
20250109,170200,509914750,7620,7620,7620,7620,1329
|
|
20250109,170100,509914750,7620,7620,7620,7620,0
|
|
20250109,170000,509914750,7620,7620,7620,7620,0
|
|
20250109,165900,509914750,7620,7620,7620,7620,0
|
|
20250109,165800,509914750,7620,7620,7620,7620,0
|
|
20250109,165700,509914750,7620,7620,7620,7620,0
|
|
20250109,165600,509914750,7620,7620,7620,7620,0
|
|
20250109,165500,509914750,7620,7620,7620,7620,0
|
|
20250109,165400,509914750,7620,7620,7620,7620,0
|
|
20250109,165300,509914750,7620,7620,7620,7620,0
|
|
20250109,165200,509914750,7620,7620,7620,7620,0
|
|
20250109,165100,509914750,7620,7620,7620,7620,0
|
|
20250109,165000,509914750,7620,7620,7620,7620,0
|
|
20250109,164900,509914750,7620,7620,7620,7620,0
|
|
20250109,164800,509914750,7620,7620,7620,7620,0
|
|
20250109,164700,509914750,7620,7620,7620,7620,0
|
|
20250109,164600,509914750,7620,7620,7620,7620,0
|
|
20250109,164500,509914750,7620,7620,7620,7620,0
|
|
20250109,164400,509914750,7620,7620,7620,7620,0
|
|
20250109,164300,509914750,7620,7620,7620,7620,0
|
|
20250109,164200,509914750,7620,7620,7620,7620,0
|
|
20250109,164100,509914750,7620,7620,7620,7620,0
|
|
20250109,164000,509914750,7620,7620,7620,7620,0
|
|
20250109,163900,509914750,7620,7620,7620,7620,0
|
|
20250109,163800,509914750,7620,7620,7620,7620,0
|
|
20250109,163700,509914750,7620,7620,7620,7620,0
|
|
20250109,163600,509914750,7620,7620,7620,7620,0
|
|
20250109,163500,509914750,7620,7620,7620,7620,0
|
|
20250109,163400,509914750,7620,7620,7620,7620,0
|
|
20250109,163300,509914750,7620,7620,7620,7620,0
|
|
20250109,163200,509914750,7620,7620,7620,7620,1329
|
|
20250109,163100,509914750,7620,7620,7620,7620,0
|
|
20250109,163000,509914750,7620,7620,7620,7620,0
|
|
20250109,162900,509914750,7620,7620,7620,7620,0
|
|
20250109,162800,509914750,7620,7620,7620,7620,0
|
|
20250109,162700,509914750,7620,7620,7620,7620,0
|
|
20250109,162600,509914750,7620,7620,7620,7620,0
|
|
20250109,162500,509914750,7620,7620,7620,7620,0
|
|
20250109,162400,509914750,7620,7620,7620,7620,0
|
|
20250109,162300,509914750,7620,7620,7620,7620,0
|
|
20250109,162200,509914750,7620,7620,7620,7620,0
|
|
20250109,162100,509914750,7620,7620,7620,7620,0
|
|
20250109,162000,509914750,7620,7620,7620,7620,0
|
|
20250109,161900,509914750,7620,7620,7620,7620,0
|
|
20250109,161800,509914750,7620,7620,7620,7620,0
|
|
20250109,161700,509914750,7620,7620,7620,7620,0
|
|
20250109,161600,509914750,7620,7620,7620,7620,0
|
|
20250109,161500,509914750,7620,7620,7620,7620,0
|
|
20250109,161400,509914750,7620,7620,7620,7620,0
|
|
20250109,161300,509914750,7620,7620,7620,7620,0
|
|
20250109,161200,509914750,7620,7620,7620,7620,0
|
|
20250109,161100,509914750,7620,7620,7620,7620,0
|
|
20250109,161000,509914750,7620,7620,7620,7620,0
|
|
20250109,160900,509914750,7620,7620,7620,7620,0
|
|
20250109,160800,509914750,7620,7620,7620,7620,0
|
|
20250109,160700,509914750,7620,7620,7620,7620,0
|
|
20250109,160600,509914750,7620,7620,7620,7620,0
|
|
20250109,160500,509914750,7620,7620,7620,7620,0
|
|
20250109,160400,509914750,7620,7620,7620,7620,0
|
|
20250109,160300,509914750,7620,7620,7620,7620,0
|
|
20250109,160200,509914750,7620,7620,7620,7620,1329
|
|
20250109,160100,509914750,7620,7620,7620,7620,0
|
|
20250109,160000,509914750,7620,7620,7620,7620,0
|
|
20250109,155900,509914750,7620,7620,7620,7620,0
|
|
20250109,155800,509914750,7620,7620,7620,7620,0
|
|
20250109,155700,509914750,7620,7620,7620,7620,0
|
|
20250109,155600,509914750,7620,7620,7620,7620,0
|
|
20250109,155500,509914750,7620,7620,7620,7620,0
|
|
20250109,155400,509914750,7620,7620,7620,7620,0
|
|
20250109,155300,509914750,7620,7620,7620,7620,0
|
|
20250109,155200,509914750,7620,7620,7620,7620,0
|
|
20250109,155100,509914750,7620,7620,7620,7620,0
|
|
20250109,155000,509914750,7620,7620,7620,7620,0
|
|
20250109,154900,509914750,7620,7620,7620,7620,0
|
|
20250109,154800,509914750,7620,7620,7620,7620,0
|
|
20250109,154700,509914750,7620,7620,7620,7620,0
|
|
20250109,154600,509914750,7620,7620,7620,7620,0
|
|
20250109,154500,509914750,7620,7620,7620,7620,0
|
|
20250109,154400,509914750,7620,7620,7620,7620,0
|
|
20250109,154300,509914750,7620,7620,7620,7620,0
|
|
20250109,154200,509914750,7620,7620,7620,7620,0
|
|
20250109,154100,509914750,7620,7620,7620,7620,0
|
|
20250109,154000,509914750,7620,7620,7620,7620,0
|
|
20250109,153900,509914750,7620,7620,7620,7620,0
|
|
20250109,153800,509914750,7620,7620,7620,7620,0
|
|
20250109,153700,509914750,7620,7620,7620,7620,0
|
|
20250109,153600,509914750,7620,7620,7620,7620,0
|
|
20250109,153500,509914750,7620,7620,7620,7620,0
|
|
20250109,153400,509914750,7620,7620,7620,7620,0
|
|
20250109,153300,509914750,7620,7620,7620,7620,0
|
|
20250109,153200,509914750,7620,7620,7620,7620,1329
|
|
20250109,153100,509914750,7620,7620,7620,7620,0
|
|
20250109,153000,509914750,7620,7620,7620,7620,1329
|
|
20250109,152900,499787770,7560,7560,7560,7560,0
|
|
20250109,152800,499787770,7560,7560,7560,7560,0
|
|
20250109,152700,499787770,7560,7560,7560,7560,0
|
|
20250109,152600,499787770,7560,7560,7560,7560,0
|
|
20250109,152500,499787770,7560,7560,7560,7560,0
|
|
20250109,152400,499787770,7560,7560,7560,7560,0
|
|
20250109,152300,499787770,7560,7560,7560,7560,0
|
|
20250109,152200,499787770,7560,7560,7560,7560,0
|
|
20250109,152100,499787770,7560,7560,7560,7560,0
|
|
20250109,152000,499787770,7560,7560,7560,7560,0
|
|
20250109,151900,499787770,7560,7530,7560,7530,66
|
|
20250109,151800,499290730,7530,7530,7560,7530,31
|
|
20250109,151700,499057270,7530,7560,7560,7530,3604
|
|
20250109,151600,471919090,7540,7550,7550,7540,1063
|
|
20250109,151500,463903070,7550,7550,7550,7550,0
|
|
20250109,151400,463903070,7550,7550,7550,7550,39
|
|
20250109,151300,463608620,7540,7540,7540,7540,0
|
|
20250109,151200,463608620,7540,7540,7540,7540,2
|
|
20250109,151100,463593540,7540,7550,7550,7540,306
|
|
20250109,151000,461284240,7560,7560,7560,7560,0
|
|
20250109,150900,461284240,7560,7560,7560,7560,0
|
|
20250109,150800,461284240,7560,7560,7560,7560,0
|
|
20250109,150700,461284240,7560,7560,7560,7560,0
|
|
20250109,150600,461284240,7560,7560,7560,7560,0
|
|
20250109,150500,461284240,7560,7560,7560,7560,0
|
|
20250109,150400,461284240,7560,7550,7560,7540,583
|
|
20250109,150300,456882900,7570,7570,7570,7570,0
|
|
20250109,150200,456882900,7570,7550,7570,7550,126
|
|
20250109,150100,455931400,7560,7550,7560,7550,130
|
|
20250109,150000,454949600,7550,7550,7550,7550,10
|
|
20250109,145900,454874100,7550,7550,7550,7550,0
|
|
20250109,145800,454874100,7550,7550,7550,7550,0
|
|
20250109,145700,454874100,7550,7550,7550,7550,200
|
|
20250109,145600,453364100,7570,7570,7570,7570,30
|
|
20250109,145500,453137000,7560,7560,7560,7550,351
|
|
20250109,145400,450483450,7560,7560,7560,7560,0
|
|
20250109,145300,450483450,7560,7560,7560,7560,0
|
|
20250109,145200,450483450,7560,7560,7560,7560,0
|
|
20250109,145100,450483450,7560,7550,7560,7550,16
|
|
20250109,145000,450362500,7540,7540,7540,7540,1
|
|
20250109,144900,450354960,7540,7540,7540,7540,0
|
|
20250109,144800,450354960,7540,7540,7540,7540,10
|
|
20250109,144700,450279560,7530,7540,7540,7530,637
|
|
20250109,144600,445481580,7550,7560,7560,7550,2
|
|
20250109,144500,445466470,7560,7560,7560,7560,0
|
|
20250109,144400,445466470,7560,7560,7560,7560,4
|
|
20250109,144300,445436230,7560,7560,7560,7560,100
|
|
20250109,144200,444680230,7540,7540,7540,7540,129
|
|
20250109,144100,443707570,7560,7560,7560,7560,0
|
|
20250109,144000,443707570,7560,7560,7560,7560,13
|
|
20250109,143900,443609290,7550,7550,7550,7550,0
|
|
20250109,143800,443609290,7550,7550,7550,7550,0
|
|
20250109,143700,443609290,7550,7550,7550,7550,31
|
|
20250109,143600,443375240,7550,7550,7550,7550,0
|
|
20250109,143500,443375240,7550,7550,7550,7550,1
|
|
20250109,143400,443367690,7530,7530,7530,7530,0
|
|
20250109,143300,443367690,7530,7530,7530,7530,0
|
|
20250109,143200,443367690,7530,7530,7530,7530,1088
|
|
20250109,143100,435175050,7540,7540,7540,7540,2
|
|
20250109,143000,435159970,7540,7540,7540,7540,20
|
|
20250109,142900,435009170,7550,7540,7550,7540,11
|
|
20250109,142800,434926220,7540,7540,7540,7540,201
|
|
20250109,142700,433410680,7560,7560,7560,7560,0
|
|
20250109,142600,433410680,7560,7560,7560,7560,0
|
|
20250109,142500,433410680,7560,7540,7560,7540,101
|
|
20250109,142400,432649120,7540,7540,7540,7540,203
|
|
20250109,142300,431118500,7550,7550,7550,7550,0
|
|
20250109,142200,431118500,7550,7550,7550,7550,109
|
|
20250109,142100,430295550,7550,7540,7550,7540,10
|
|
20250109,142000,430220070,7550,7550,7550,7550,1
|
|
20250109,141900,430212520,7540,7540,7540,7540,126
|
|
20250109,141800,429262480,7550,7550,7550,7550,5
|
|
20250109,141700,429224730,7550,7540,7550,7540,14
|
|
20250109,141600,429119160,7540,7550,7550,7540,10083
|
|
20250109,141500,353085600,7550,7550,7550,7550,0
|
|
20250109,141400,353085600,7550,7550,7550,7550,24
|
|
20250109,141300,352904400,7560,7560,7560,7560,1
|
|
20250109,141200,352896840,7560,7560,7560,7560,300
|
|
20250109,141100,350628840,7590,7590,7590,7590,0
|
|
20250109,141000,350628840,7590,7590,7590,7590,0
|
|
20250109,140900,350628840,7590,7550,7590,7550,399
|
|
20250109,140800,347616350,7550,7550,7550,7550,0
|
|
20250109,140700,347616350,7550,7560,7560,7550,447
|
|
20250109,140600,344240390,7560,7560,7560,7560,0
|
|
20250109,140500,344240390,7560,7560,7560,7560,0
|
|
20250109,140400,344240390,7560,7580,7580,7560,250
|
|
20250109,140300,342350170,7580,7580,7580,7580,0
|
|
20250109,140200,342350170,7580,7580,7580,7580,0
|
|
20250109,140100,342350170,7580,7580,7580,7580,0
|
|
20250109,140000,342350170,7580,7580,7580,7580,1
|
|
20250109,135900,342342590,7610,7610,7610,7610,0
|
|
20250109,135800,342342590,7610,7600,7610,7600,2
|
|
20250109,135700,342327380,7610,7610,7610,7610,0
|
|
20250109,135600,342327380,7610,7610,7610,7610,0
|
|
20250109,135500,342327380,7610,7590,7610,7590,500
|
|
20250109,135400,338526820,7590,7590,7590,7590,1
|
|
20250109,135300,338519230,7600,7600,7600,7600,1
|
|
20250109,135200,338511630,7560,7560,7560,7560,93
|
|
20250109,135100,337808550,7600,7600,7600,7600,0
|
|
20250109,135000,337808550,7600,7600,7600,7600,0
|
|
20250109,134900,337808550,7600,7600,7600,7600,0
|
|
20250109,134800,337808550,7600,7600,7600,7600,0
|
|
20250109,134700,337808550,7600,7570,7600,7570,51
|
|
20250109,134600,337422450,7610,7570,7610,7550,1001
|
|
20250109,134500,329859920,7610,7610,7610,7610,0
|
|
20250109,134400,329859920,7610,7610,7610,7610,0
|
|
20250109,134300,329859920,7610,7610,7610,7610,0
|
|
20250109,134200,329859920,7610,7610,7610,7610,0
|
|
20250109,134100,329859920,7610,7610,7610,7610,0
|
|
20250109,134000,329859920,7610,7610,7610,7610,0
|
|
20250109,133900,329859920,7610,7610,7610,7610,1
|
|
20250109,133800,329852310,7560,7560,7560,7560,82
|
|
20250109,133700,329232390,7620,7620,7620,7620,0
|
|
20250109,133600,329232390,7620,7620,7620,7620,1
|
|
20250109,133500,329224770,7560,7560,7560,7560,0
|
|
20250109,133400,329224770,7560,7560,7560,7560,4
|
|
20250109,133300,329194530,7560,7570,7570,7560,500
|
|
20250109,133200,325411880,7570,7570,7570,7570,0
|
|
20250109,133100,325411880,7570,7570,7570,7570,0
|
|
20250109,133000,325411880,7570,7570,7570,7570,0
|
|
20250109,132900,325411880,7570,7570,7570,7570,0
|
|
20250109,132800,325411880,7570,7570,7570,7570,0
|
|
20250109,132700,325411880,7570,7570,7570,7570,400
|
|
20250109,132600,322383880,7610,7610,7610,7610,0
|
|
20250109,132500,322383880,7610,7610,7610,7610,101
|
|
20250109,132400,321615270,7570,7570,7570,7570,0
|
|
20250109,132300,321615270,7570,7570,7570,7570,0
|
|
20250109,132200,321615270,7570,7570,7570,7570,66
|
|
20250109,132100,321115650,7570,7570,7570,7570,0
|
|
20250109,132000,321115650,7570,7570,7570,7570,0
|
|
20250109,131900,321115650,7570,7570,7570,7570,0
|
|
20250109,131800,321115650,7570,7570,7570,7570,23
|
|
20250109,131700,320941540,7570,7570,7570,7570,6
|
|
20250109,131600,320896120,7580,7580,7580,7580,0
|
|
20250109,131500,320896120,7580,7580,7580,7580,230
|
|
20250109,131400,319152720,7580,7580,7580,7580,0
|
|
20250109,131300,319152720,7580,7580,7580,7580,0
|
|
20250109,131200,319152720,7580,7580,7580,7580,0
|
|
20250109,131100,319152720,7580,7580,7580,7580,0
|
|
20250109,131000,319152720,7580,7580,7580,7580,0
|
|
20250109,130900,319152720,7580,7580,7580,7580,0
|
|
20250109,130800,319152720,7580,7580,7580,7580,0
|
|
20250109,130700,319152720,7580,7590,7590,7580,1262
|
|
20250109,130600,309584570,7590,7590,7590,7590,0
|
|
20250109,130500,309584570,7590,7590,7590,7590,0
|
|
20250109,130400,309584570,7590,7590,7590,7590,22
|
|
20250109,130300,309417590,7590,7590,7590,7590,0
|
|
20250109,130200,309417590,7590,7590,7590,7590,0
|
|
20250109,130100,309417590,7590,7590,7590,7590,0
|
|
20250109,130000,309417590,7590,7590,7590,7590,0
|
|
20250109,125900,309417590,7590,7590,7590,7590,0
|
|
20250109,125800,309417590,7590,7590,7590,7590,19
|
|
20250109,125700,309273380,7590,7590,7590,7590,0
|
|
20250109,125600,309273380,7590,7590,7590,7590,0
|
|
20250109,125500,309273380,7590,7590,7590,7590,0
|
|
20250109,125400,309273380,7590,7600,7600,7590,390
|
|
20250109,125300,306312280,7600,7600,7600,7600,21
|
|
20250109,125200,306152680,7600,7600,7600,7600,0
|
|
20250109,125100,306152680,7600,7600,7600,7600,0
|
|
20250109,125000,306152680,7600,7600,7600,7600,0
|
|
20250109,124900,306152680,7600,7600,7600,7600,0
|
|
20250109,124800,306152680,7600,7600,7600,7600,15
|
|
20250109,124700,306038680,7600,7600,7600,7600,0
|
|
20250109,124600,306038680,7600,7600,7600,7600,0
|
|
20250109,124500,306038680,7600,7600,7600,7600,319
|
|
20250109,124400,303614280,7610,7610,7610,7610,33
|
|
20250109,124300,303363150,7620,7620,7620,7620,0
|
|
20250109,124200,303363150,7620,7620,7620,7620,0
|
|
20250109,124100,303363150,7620,7620,7620,7620,0
|
|
20250109,124000,303363150,7620,7620,7620,7620,1
|
|
20250109,123900,303355530,7620,7620,7620,7620,1
|
|
20250109,123800,303347910,7610,7610,7610,7610,0
|
|
20250109,123700,303347910,7610,7610,7610,7610,1
|
|
20250109,123600,303340300,7620,7620,7620,7620,77
|
|
20250109,123500,302753560,7600,7600,7600,7600,27
|
|
20250109,123400,302548360,7620,7620,7620,7620,0
|
|
20250109,123300,302548360,7620,7620,7620,7620,0
|
|
20250109,123200,302548360,7620,7620,7620,7620,0
|
|
20250109,123100,302548360,7620,7620,7620,7620,40
|
|
20250109,123000,302243560,7600,7600,7600,7600,0
|
|
20250109,122900,302243560,7600,7600,7600,7600,0
|
|
20250109,122800,302243560,7600,7600,7600,7600,160
|
|
20250109,122700,301027560,7590,7590,7590,7590,0
|
|
20250109,122600,301027560,7590,7590,7590,7590,0
|
|
20250109,122500,301027560,7590,7590,7590,7590,0
|
|
20250109,122400,301027560,7590,7590,7590,7590,0
|
|
20250109,122300,301027560,7590,7590,7590,7590,0
|
|
20250109,122200,301027560,7590,7590,7590,7590,22
|
|
20250109,122100,300860580,7590,7590,7590,7590,0
|
|
20250109,122000,300860580,7590,7590,7590,7590,0
|
|
20250109,121900,300860580,7590,7590,7590,7590,0
|
|
20250109,121800,300860580,7590,7590,7590,7590,4
|
|
20250109,121700,300830220,7590,7590,7590,7590,0
|
|
20250109,121600,300830220,7590,7590,7590,7590,336
|
|
20250109,121500,298279980,7590,7590,7590,7590,0
|
|
20250109,121400,298279980,7590,7590,7590,7590,0
|
|
20250109,121300,298279980,7590,7590,7590,7590,0
|
|
20250109,121200,298279980,7590,7590,7590,7590,0
|
|
20250109,121100,298279980,7590,7590,7590,7590,0
|
|
20250109,121000,298279980,7590,7590,7590,7590,0
|
|
20250109,120900,298279980,7590,7590,7590,7590,0
|
|
20250109,120800,298279980,7590,7590,7590,7590,9
|
|
20250109,120700,298211670,7590,7590,7590,7590,0
|
|
20250109,120600,298211670,7590,7590,7590,7590,0
|
|
20250109,120500,298211670,7590,7590,7590,7590,0
|
|
20250109,120400,298211670,7590,7590,7590,7590,0
|
|
20250109,120300,298211670,7590,7590,7590,7590,0
|
|
20250109,120200,298211670,7590,7590,7590,7590,280
|
|
20250109,120100,296086470,7580,7580,7580,7580,0
|
|
20250109,120000,296086470,7580,7580,7580,7580,0
|
|
20250109,115900,296086470,7580,7580,7580,7580,0
|
|
20250109,115800,296086470,7580,7580,7580,7580,0
|
|
20250109,115700,296086470,7580,7620,7620,7580,261
|
|
20250109,115600,294108050,7570,7570,7570,7570,0
|
|
20250109,115500,294108050,7570,7570,7570,7570,1
|
|
20250109,115400,294100480,7620,7620,7620,7620,1
|
|
20250109,115300,294092860,7610,7610,7610,7610,0
|
|
20250109,115200,294092860,7610,7610,7610,7610,0
|
|
20250109,115100,294092860,7610,7610,7610,7610,147
|
|
20250109,115000,292974190,7610,7590,7610,7590,200
|
|
20250109,114900,291454860,7550,7560,7580,7550,865
|
|
20250109,114800,284898950,7560,7560,7560,7560,19
|
|
20250109,114700,284755310,7560,7560,7560,7560,80
|
|
20250109,114600,284150510,7590,7590,7590,7590,0
|
|
20250109,114500,284150510,7590,7590,7590,7590,1
|
|
20250109,114400,284142920,7550,7550,7550,7550,1
|
|
20250109,114300,284135370,7550,7550,7550,7550,0
|
|
20250109,114200,284135370,7550,7550,7550,7550,100
|
|
20250109,114100,283380370,7550,7590,7590,7550,72
|
|
20250109,114000,282834770,7600,7600,7600,7600,0
|
|
20250109,113900,282834770,7600,7600,7600,7600,0
|
|
20250109,113800,282834770,7600,7600,7600,7600,0
|
|
20250109,113700,282834770,7600,7600,7600,7600,0
|
|
20250109,113600,282834770,7600,7600,7600,7600,0
|
|
20250109,113500,282834770,7600,7560,7600,7560,218
|
|
20250109,113400,281186650,7570,7570,7570,7570,0
|
|
20250109,113300,281186650,7570,7570,7570,7570,82
|
|
20250109,113200,280565910,7630,7630,7630,7630,0
|
|
20250109,113100,280565910,7630,7630,7630,7630,1
|
|
20250109,113000,280558280,7570,7580,7580,7570,373
|
|
20250109,112900,277734540,7640,7590,7650,7590,122
|
|
20250109,112800,276806640,7570,7580,7580,7570,39
|
|
20250109,112700,276511400,7590,7590,7590,7590,0
|
|
20250109,112600,276511400,7590,7590,7590,7590,0
|
|
20250109,112500,276511400,7590,7600,7600,7590,103
|
|
20250109,112400,275729600,7600,7590,7600,7590,11
|
|
20250109,112300,275646100,7590,7590,7590,7590,0
|
|
20250109,112200,275646100,7590,7570,7590,7570,11
|
|
20250109,112100,275562810,7570,7570,7570,7570,23
|
|
20250109,112000,275388700,7570,7570,7570,7570,0
|
|
20250109,111900,275388700,7570,7570,7570,7570,0
|
|
20250109,111800,275388700,7570,7570,7570,7570,400
|
|
20250109,111700,272360700,7570,7570,7570,7570,1
|
|
20250109,111600,272353130,7570,7570,7570,7570,0
|
|
20250109,111500,272353130,7570,7570,7570,7570,0
|
|
20250109,111400,272353130,7570,7570,7570,7570,125
|
|
20250109,111300,271406880,7570,7570,7570,7570,0
|
|
20250109,111200,271406880,7570,7570,7570,7570,500
|
|
20250109,111100,267621880,7590,7590,7590,7590,24
|
|
20250109,111000,267439720,7590,7590,7590,7590,0
|
|
20250109,110900,267439720,7590,7570,7590,7570,52
|
|
20250109,110800,267045080,7570,7570,7570,7570,0
|
|
20250109,110700,267045080,7570,7570,7570,7570,0
|
|
20250109,110600,267045080,7570,7580,7580,7570,657
|
|
20250109,110500,262068020,7580,7580,7580,7580,0
|
|
20250109,110400,262068020,7580,7580,7580,7580,16
|
|
20250109,110300,261946740,7600,7600,7600,7600,0
|
|
20250109,110200,261946740,7600,7600,7600,7600,5
|
|
20250109,110100,261908740,7580,7580,7580,7580,14
|
|
20250109,110000,261802620,7580,7580,7580,7580,400
|
|
20250109,105900,258770620,7600,7600,7600,7600,0
|
|
20250109,105800,258770620,7600,7600,7600,7600,0
|
|
20250109,105700,258770620,7600,7600,7600,7600,0
|
|
20250109,105600,258770620,7600,7600,7600,7600,0
|
|
20250109,105500,258770620,7600,7600,7600,7600,6
|
|
20250109,105400,258725020,7580,7580,7580,7580,127
|
|
20250109,105300,257762360,7580,7580,7580,7580,0
|
|
20250109,105200,257762360,7580,7580,7580,7580,18
|
|
20250109,105100,257625920,7580,7580,7580,7580,0
|
|
20250109,105000,257625920,7580,7580,7580,7580,0
|
|
20250109,104900,257625920,7580,7580,7580,7580,0
|
|
20250109,104800,257625920,7580,7580,7580,7580,0
|
|
20250109,104700,257625920,7580,7580,7580,7580,0
|
|
20250109,104600,257625920,7580,7580,7580,7580,5
|
|
20250109,104500,257588020,7600,7600,7600,7600,0
|
|
20250109,104400,257588020,7600,7580,7600,7580,21
|
|
20250109,104300,257428820,7580,7580,7580,7580,0
|
|
20250109,104200,257428820,7580,7580,7580,7580,0
|
|
20250109,104100,257428820,7580,7580,7580,7580,0
|
|
20250109,104000,257428820,7580,7580,7580,7580,156
|
|
20250109,103900,256246340,7590,7590,7590,7590,15
|
|
20250109,103800,256132490,7600,7600,7600,7600,97
|
|
20250109,103700,255395290,7600,7600,7600,7600,15
|
|
20250109,103600,255281290,7580,7580,7580,7580,320
|
|
20250109,103500,252855690,7590,7620,7620,7590,42
|
|
20250109,103400,252536580,7620,7620,7620,7620,13
|
|
20250109,103300,252437520,7620,7590,7620,7590,407
|
|
20250109,103200,249348360,7590,7590,7590,7590,0
|
|
20250109,103100,249348360,7590,7590,7590,7590,0
|
|
20250109,103000,249348360,7590,7590,7590,7590,0
|
|
20250109,102900,249348360,7590,7590,7590,7590,0
|
|
20250109,102800,249348360,7590,7590,7590,7590,0
|
|
20250109,102700,249348360,7590,7590,7590,7590,0
|
|
20250109,102600,249348360,7590,7590,7590,7590,0
|
|
20250109,102500,249348360,7590,7590,7590,7590,1
|
|
20250109,102400,249340770,7550,7550,7550,7550,0
|
|
20250109,102300,249340770,7550,7550,7550,7550,0
|
|
20250109,102200,249340770,7550,7550,7550,7550,0
|
|
20250109,102100,249340770,7550,7550,7550,7550,0
|
|
20250109,102000,249340770,7550,7550,7590,7550,740
|
|
20250109,101900,243752970,7550,7580,7580,7550,632
|
|
20250109,101800,238973150,7580,7560,7580,7550,378
|
|
20250109,101700,236113900,7550,7570,7570,7550,564
|
|
20250109,101600,231849940,7580,7580,7580,7580,6
|
|
20250109,101500,231804460,7590,7590,7590,7590,0
|
|
20250109,101400,231804460,7590,7590,7590,7590,100
|
|
20250109,101300,231045460,7580,7590,7590,7580,32
|
|
20250109,101200,230802600,7590,7590,7590,7590,0
|
|
20250109,101100,230802600,7590,7590,7590,7590,0
|
|
20250109,101000,230802600,7590,7590,7590,7590,794
|
|
20250109,100900,224776140,7590,7610,7610,7590,260
|
|
20250109,100800,222802030,7610,7610,7610,7610,26
|
|
20250109,100700,222604170,7600,7600,7600,7600,200
|
|
20250109,100600,221084170,7590,7590,7590,7590,420
|
|
20250109,100500,217896370,7600,7600,7600,7600,0
|
|
20250109,100400,217896370,7600,7600,7600,7600,2
|
|
20250109,100300,217881170,7570,7560,7570,7560,945
|
|
20250109,100200,210736630,7570,7580,7580,7560,1392
|
|
20250109,100100,200193380,7590,7610,7610,7590,845
|
|
20250109,100000,193769830,7610,7610,7610,7610,20
|
|
20250109,095900,193617630,7590,7590,7590,7590,135
|
|
20250109,095800,192592980,7600,7600,7600,7600,390
|
|
20250109,095700,189628980,7600,7610,7610,7600,1078
|
|
20250109,095600,181433400,7630,7630,7630,7630,0
|
|
20250109,095500,181433400,7630,7620,7630,7620,100
|
|
20250109,095400,180670980,7610,7610,7610,7610,0
|
|
20250109,095300,180670980,7610,7610,7610,7610,20
|
|
20250109,095200,180518780,7610,7610,7610,7610,0
|
|
20250109,095100,180518780,7610,7610,7610,7610,10
|
|
20250109,095000,180442680,7620,7640,7640,7590,12
|
|
20250109,094900,180351250,7590,7610,7610,7590,300
|
|
20250109,094800,178071250,7610,7610,7610,7610,15
|
|
20250109,094700,177957100,7620,7620,7620,7620,0
|
|
20250109,094600,177957100,7620,7610,7620,7610,100
|
|
20250109,094500,177195700,7620,7620,7620,7620,66
|
|
20250109,094400,176692780,7600,7600,7600,7600,1
|
|
20250109,094300,176685180,7600,7610,7610,7600,152
|
|
20250109,094200,175529870,7620,7600,7620,7600,13
|
|
20250109,094100,175430990,7600,7600,7600,7600,20
|
|
20250109,094000,175278990,7600,7600,7600,7600,88
|
|
20250109,093900,174610190,7600,7600,7600,7600,1
|
|
20250109,093800,174602590,7590,7590,7590,7590,301
|
|
20250109,093700,172318000,7580,7620,7620,7580,5134
|
|
20250109,093600,133281650,7620,7620,7620,7620,8
|
|
20250109,093500,133220690,7620,7630,7630,7620,134
|
|
20250109,093400,132199510,7630,7640,7640,7630,322
|
|
20250109,093300,129742550,7620,7640,7640,7620,1311
|
|
20250109,093200,119741620,7640,7650,7650,7640,160
|
|
20250109,093100,118518110,7650,7650,7650,7650,0
|
|
20250109,093000,118518110,7650,7650,7650,7650,0
|
|
20250109,092900,118518110,7650,7650,7650,7650,21
|
|
20250109,092800,118357460,7650,7650,7650,7650,152
|
|
20250109,092700,117194660,7650,7650,7650,7650,0
|
|
20250109,092600,117194660,7650,7650,7650,7650,26
|
|
20250109,092500,116995760,7670,7680,7680,7670,19
|
|
20250109,092400,116849980,7680,7700,7700,7680,385
|
|
20250109,092300,113889300,7690,7690,7690,7690,0
|
|
20250109,092200,113889300,7690,7690,7690,7690,50
|
|
20250109,092100,113504800,7680,7660,7680,7630,355
|
|
20250109,092000,110778920,7620,7620,7620,7620,3
|
|
20250109,091900,110756060,7610,7650,7650,7610,1494
|
|
20250109,091800,99369010,7650,7650,7650,7650,34
|
|
20250109,091700,99108910,7620,7620,7620,7620,520
|
|
20250109,091600,95146510,7620,7620,7620,7620,143
|
|
20250109,091500,94056850,7650,7650,7650,7620,4474
|
|
20250109,091400,59894680,7690,7650,7690,7650,14
|
|
20250109,091300,59787540,7650,7650,7650,7650,0
|
|
20250109,091200,59787540,7650,7650,7650,7650,0
|
|
20250109,091100,59787540,7650,7680,7680,7650,500
|
|
20250109,091000,55957710,7680,7680,7680,7680,2
|
|
20250109,090900,55942350,7720,7720,7720,7680,233
|
|
20250109,090800,54145230,7720,7650,7720,7650,710
|
|
20250109,090700,48706940,7660,7720,7720,7660,501
|
|
20250109,090600,44869220,7700,7680,7720,7680,1103
|
|
20250109,090500,36376980,7610,7690,7690,7610,586
|
|
20250109,090400,31903300,7700,7690,7700,7690,231
|
|
20250109,090300,30126900,7720,7720,7720,7710,273
|
|
20250109,090200,28019630,7750,7770,7770,7750,331
|
|
20250109,090100,25453020,7750,7750,7750,7750,346
|
|
20250109,090000,22771520,7780,7870,7870,7750,2901
|