674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,201100,843464460,8400,8400,8400,8400,2829
|
|
20250106,201000,843464460,8400,8400,8400,8400,0
|
|
20250106,200900,843464460,8400,8400,8400,8400,0
|
|
20250106,200800,843464460,8400,8400,8400,8400,0
|
|
20250106,200700,843464460,8400,8400,8400,8400,0
|
|
20250106,200600,843464460,8400,8400,8400,8400,0
|
|
20250106,200500,843464460,8400,8400,8400,8400,0
|
|
20250106,200400,843464460,8400,8400,8400,8400,0
|
|
20250106,200300,843464460,8400,8400,8400,8400,0
|
|
20250106,200200,843464460,8400,8400,8400,8400,0
|
|
20250106,200100,843464460,8400,8400,8400,8400,0
|
|
20250106,200000,843464460,8400,8400,8400,8400,0
|
|
20250106,195900,843464460,8400,8400,8400,8400,0
|
|
20250106,195800,843464460,8400,8400,8400,8400,0
|
|
20250106,195700,843464460,8400,8400,8400,8400,0
|
|
20250106,195600,843464460,8400,8400,8400,8400,0
|
|
20250106,195500,843464460,8400,8400,8400,8400,0
|
|
20250106,195400,843464460,8400,8400,8400,8400,0
|
|
20250106,195300,843464460,8400,8400,8400,8400,0
|
|
20250106,195200,843464460,8400,8400,8400,8400,0
|
|
20250106,195100,843464460,8400,8400,8400,8400,0
|
|
20250106,195000,843464460,8400,8400,8400,8400,0
|
|
20250106,194900,843464460,8400,8400,8400,8400,0
|
|
20250106,194800,843464460,8400,8400,8400,8400,0
|
|
20250106,194700,843464460,8400,8400,8400,8400,0
|
|
20250106,194600,843464460,8400,8400,8400,8400,0
|
|
20250106,194500,843464460,8400,8400,8400,8400,0
|
|
20250106,194400,843464460,8400,8400,8400,8400,0
|
|
20250106,194300,843464460,8400,8400,8400,8400,0
|
|
20250106,194200,843464460,8400,8400,8400,8400,0
|
|
20250106,194100,843464460,8400,8400,8400,8400,2829
|
|
20250106,194000,843464460,8400,8400,8400,8400,0
|
|
20250106,193900,843464460,8400,8400,8400,8400,0
|
|
20250106,193800,843464460,8400,8400,8400,8400,0
|
|
20250106,193700,843464460,8400,8400,8400,8400,0
|
|
20250106,193600,843464460,8400,8400,8400,8400,0
|
|
20250106,193500,843464460,8400,8400,8400,8400,0
|
|
20250106,193400,843464460,8400,8400,8400,8400,0
|
|
20250106,193300,843464460,8400,8400,8400,8400,0
|
|
20250106,193200,843464460,8400,8400,8400,8400,0
|
|
20250106,193100,843464460,8400,8400,8400,8400,0
|
|
20250106,193000,843464460,8400,8400,8400,8400,0
|
|
20250106,192900,843464460,8400,8400,8400,8400,0
|
|
20250106,192800,843464460,8400,8400,8400,8400,0
|
|
20250106,192700,843464460,8400,8400,8400,8400,0
|
|
20250106,192600,843464460,8400,8400,8400,8400,0
|
|
20250106,192500,843464460,8400,8400,8400,8400,0
|
|
20250106,192400,843464460,8400,8400,8400,8400,0
|
|
20250106,192300,843464460,8400,8400,8400,8400,0
|
|
20250106,192200,843464460,8400,8400,8400,8400,0
|
|
20250106,192100,843464460,8400,8400,8400,8400,0
|
|
20250106,192000,843464460,8400,8400,8400,8400,0
|
|
20250106,191900,843464460,8400,8400,8400,8400,0
|
|
20250106,191800,843464460,8400,8400,8400,8400,0
|
|
20250106,191700,843464460,8400,8400,8400,8400,0
|
|
20250106,191600,843464460,8400,8400,8400,8400,0
|
|
20250106,191500,843464460,8400,8400,8400,8400,0
|
|
20250106,191400,843464460,8400,8400,8400,8400,0
|
|
20250106,191300,843464460,8400,8400,8400,8400,0
|
|
20250106,191200,843464460,8400,8400,8400,8400,0
|
|
20250106,191100,843464460,8400,8400,8400,8400,2829
|
|
20250106,191000,843464460,8400,8400,8400,8400,0
|
|
20250106,190900,843464460,8400,8400,8400,8400,0
|
|
20250106,190800,843464460,8400,8400,8400,8400,0
|
|
20250106,190700,843464460,8400,8400,8400,8400,0
|
|
20250106,190600,843464460,8400,8400,8400,8400,0
|
|
20250106,190500,843464460,8400,8400,8400,8400,0
|
|
20250106,190400,843464460,8400,8400,8400,8400,0
|
|
20250106,190300,843464460,8400,8400,8400,8400,0
|
|
20250106,190200,843464460,8400,8400,8400,8400,0
|
|
20250106,190100,843464460,8400,8400,8400,8400,0
|
|
20250106,190000,843464460,8400,8400,8400,8400,0
|
|
20250106,185900,843464460,8400,8400,8400,8400,0
|
|
20250106,185800,843464460,8400,8400,8400,8400,0
|
|
20250106,185700,843464460,8400,8400,8400,8400,0
|
|
20250106,185600,843464460,8400,8400,8400,8400,0
|
|
20250106,185500,843464460,8400,8400,8400,8400,0
|
|
20250106,185400,843464460,8400,8400,8400,8400,0
|
|
20250106,185300,843464460,8400,8400,8400,8400,0
|
|
20250106,185200,843464460,8400,8400,8400,8400,0
|
|
20250106,185100,843464460,8400,8400,8400,8400,0
|
|
20250106,185000,843464460,8400,8400,8400,8400,0
|
|
20250106,184900,843464460,8400,8400,8400,8400,0
|
|
20250106,184800,843464460,8400,8400,8400,8400,0
|
|
20250106,184700,843464460,8400,8400,8400,8400,0
|
|
20250106,184600,843464460,8400,8400,8400,8400,0
|
|
20250106,184500,843464460,8400,8400,8400,8400,0
|
|
20250106,184400,843464460,8400,8400,8400,8400,0
|
|
20250106,184300,843464460,8400,8400,8400,8400,0
|
|
20250106,184200,843464460,8400,8400,8400,8400,0
|
|
20250106,184100,843464460,8400,8400,8400,8400,2829
|
|
20250106,184000,843464460,8400,8400,8400,8400,0
|
|
20250106,183900,843464460,8400,8400,8400,8400,0
|
|
20250106,183800,843464460,8400,8400,8400,8400,0
|
|
20250106,183700,843464460,8400,8400,8400,8400,0
|
|
20250106,183600,843464460,8400,8400,8400,8400,0
|
|
20250106,183500,843464460,8400,8400,8400,8400,0
|
|
20250106,183400,843464460,8400,8400,8400,8400,0
|
|
20250106,183300,843464460,8400,8400,8400,8400,0
|
|
20250106,183200,843464460,8400,8400,8400,8400,0
|
|
20250106,183100,843464460,8400,8400,8400,8400,0
|
|
20250106,183000,843464460,8400,8400,8400,8400,0
|
|
20250106,182900,843464460,8400,8400,8400,8400,0
|
|
20250106,182800,843464460,8400,8400,8400,8400,0
|
|
20250106,182700,843464460,8400,8400,8400,8400,0
|
|
20250106,182600,843464460,8400,8400,8400,8400,0
|
|
20250106,182500,843464460,8400,8400,8400,8400,0
|
|
20250106,182400,843464460,8400,8400,8400,8400,0
|
|
20250106,182300,843464460,8400,8400,8400,8400,0
|
|
20250106,182200,843464460,8400,8400,8400,8400,0
|
|
20250106,182100,843464460,8400,8400,8400,8400,0
|
|
20250106,182000,843464460,8400,8400,8400,8400,0
|
|
20250106,181900,843464460,8400,8400,8400,8400,0
|
|
20250106,181800,843464460,8400,8400,8400,8400,0
|
|
20250106,181700,843464460,8400,8400,8400,8400,0
|
|
20250106,181600,843464460,8400,8400,8400,8400,0
|
|
20250106,181500,843464460,8400,8400,8400,8400,0
|
|
20250106,181400,843464460,8400,8400,8400,8400,0
|
|
20250106,181300,843464460,8400,8400,8400,8400,0
|
|
20250106,181200,843464460,8400,8400,8400,8400,0
|
|
20250106,181100,843464460,8400,8400,8400,8400,2829
|
|
20250106,181000,843464460,8400,8400,8400,8400,0
|
|
20250106,180900,843464460,8400,8400,8400,8400,0
|
|
20250106,180800,843464460,8400,8400,8400,8400,0
|
|
20250106,180700,843464460,8400,8400,8400,8400,0
|
|
20250106,180600,843464460,8400,8400,8400,8400,0
|
|
20250106,180500,843464460,8400,8400,8400,8400,0
|
|
20250106,180400,843464460,8400,8400,8400,8400,0
|
|
20250106,180300,843464460,8400,8400,8400,8400,0
|
|
20250106,180200,843464460,8400,8400,8400,8400,0
|
|
20250106,180100,843464460,8400,8400,8400,8400,0
|
|
20250106,180000,843464460,8400,8400,8400,8400,0
|
|
20250106,175900,843464460,8400,8400,8400,8400,0
|
|
20250106,175800,843464460,8400,8400,8400,8400,0
|
|
20250106,175700,843464460,8400,8400,8400,8400,0
|
|
20250106,175600,843464460,8400,8400,8400,8400,0
|
|
20250106,175500,843464460,8400,8400,8400,8400,0
|
|
20250106,175400,843464460,8400,8400,8400,8400,0
|
|
20250106,175300,843464460,8400,8400,8400,8400,0
|
|
20250106,175200,843464460,8400,8400,8400,8400,0
|
|
20250106,175100,843464460,8400,8400,8400,8400,0
|
|
20250106,175000,843464460,8400,8400,8400,8400,0
|
|
20250106,174900,843464460,8400,8400,8400,8400,0
|
|
20250106,174800,843464460,8400,8400,8400,8400,0
|
|
20250106,174700,843464460,8400,8400,8400,8400,0
|
|
20250106,174600,843464460,8400,8400,8400,8400,0
|
|
20250106,174500,843464460,8400,8400,8400,8400,0
|
|
20250106,174400,843464460,8400,8400,8400,8400,0
|
|
20250106,174300,843464460,8400,8400,8400,8400,0
|
|
20250106,174200,843464460,8400,8400,8400,8400,0
|
|
20250106,174100,843464460,8400,8400,8400,8400,2829
|
|
20250106,174000,843464460,8400,8400,8400,8400,0
|
|
20250106,173900,843464460,8400,8400,8400,8400,0
|
|
20250106,173800,843464460,8400,8400,8400,8400,0
|
|
20250106,173700,843464460,8400,8400,8400,8400,0
|
|
20250106,173600,843464460,8400,8400,8400,8400,0
|
|
20250106,173500,843464460,8400,8400,8400,8400,0
|
|
20250106,173400,843464460,8400,8400,8400,8400,0
|
|
20250106,173300,843464460,8400,8400,8400,8400,0
|
|
20250106,173200,843464460,8400,8400,8400,8400,0
|
|
20250106,173100,843464460,8400,8400,8400,8400,0
|
|
20250106,173000,843464460,8400,8400,8400,8400,0
|
|
20250106,172900,843464460,8400,8400,8400,8400,0
|
|
20250106,172800,843464460,8400,8400,8400,8400,0
|
|
20250106,172700,843464460,8400,8400,8400,8400,0
|
|
20250106,172600,843464460,8400,8400,8400,8400,0
|
|
20250106,172500,843464460,8400,8400,8400,8400,0
|
|
20250106,172400,843464460,8400,8400,8400,8400,0
|
|
20250106,172300,843464460,8400,8400,8400,8400,0
|
|
20250106,172200,843464460,8400,8400,8400,8400,0
|
|
20250106,172100,843464460,8400,8400,8400,8400,0
|
|
20250106,172000,843464460,8400,8400,8400,8400,0
|
|
20250106,171900,843464460,8400,8400,8400,8400,0
|
|
20250106,171800,843464460,8400,8400,8400,8400,0
|
|
20250106,171700,843464460,8400,8400,8400,8400,0
|
|
20250106,171600,843464460,8400,8400,8400,8400,0
|
|
20250106,171500,843464460,8400,8400,8400,8400,0
|
|
20250106,171400,843464460,8400,8400,8400,8400,0
|
|
20250106,171300,843464460,8400,8400,8400,8400,0
|
|
20250106,171200,843464460,8400,8400,8400,8400,0
|
|
20250106,171100,843464460,8400,8400,8400,8400,2829
|
|
20250106,171000,843464460,8400,8400,8400,8400,0
|
|
20250106,170900,843464460,8400,8400,8400,8400,0
|
|
20250106,170800,843464460,8400,8400,8400,8400,0
|
|
20250106,170700,843464460,8400,8400,8400,8400,0
|
|
20250106,170600,843464460,8400,8400,8400,8400,0
|
|
20250106,170500,843464460,8400,8400,8400,8400,0
|
|
20250106,170400,843464460,8400,8400,8400,8400,0
|
|
20250106,170300,843464460,8400,8400,8400,8400,0
|
|
20250106,170200,843464460,8400,8400,8400,8400,0
|
|
20250106,170100,843464460,8400,8400,8400,8400,0
|
|
20250106,170000,843464460,8400,8400,8400,8400,0
|
|
20250106,165900,843464460,8400,8400,8400,8400,0
|
|
20250106,165800,843464460,8400,8400,8400,8400,0
|
|
20250106,165700,843464460,8400,8400,8400,8400,0
|
|
20250106,165600,843464460,8400,8400,8400,8400,0
|
|
20250106,165500,843464460,8400,8400,8400,8400,0
|
|
20250106,165400,843464460,8400,8400,8400,8400,0
|
|
20250106,165300,843464460,8400,8400,8400,8400,0
|
|
20250106,165200,843464460,8400,8400,8400,8400,0
|
|
20250106,165100,843464460,8400,8400,8400,8400,0
|
|
20250106,165000,843464460,8400,8400,8400,8400,0
|
|
20250106,164900,843464460,8400,8400,8400,8400,0
|
|
20250106,164800,843464460,8400,8400,8400,8400,0
|
|
20250106,164700,843464460,8400,8400,8400,8400,0
|
|
20250106,164600,843464460,8400,8400,8400,8400,0
|
|
20250106,164500,843464460,8400,8400,8400,8400,0
|
|
20250106,164400,843464460,8400,8400,8400,8400,0
|
|
20250106,164300,843464460,8400,8400,8400,8400,0
|
|
20250106,164200,843464460,8400,8400,8400,8400,0
|
|
20250106,164100,843464460,8400,8400,8400,8400,2829
|
|
20250106,164000,843464460,8400,8400,8400,8400,0
|
|
20250106,163900,843464460,8400,8400,8400,8400,0
|
|
20250106,163800,843464460,8400,8400,8400,8400,0
|
|
20250106,163700,843464460,8400,8400,8400,8400,0
|
|
20250106,163600,843464460,8400,8400,8400,8400,0
|
|
20250106,163500,843464460,8400,8400,8400,8400,0
|
|
20250106,163400,843464460,8400,8400,8400,8400,0
|
|
20250106,163300,843464460,8400,8400,8400,8400,0
|
|
20250106,163200,843464460,8400,8400,8400,8400,0
|
|
20250106,163100,843464460,8400,8400,8400,8400,0
|
|
20250106,163000,843464460,8400,8400,8400,8400,0
|
|
20250106,162900,843464460,8400,8400,8400,8400,0
|
|
20250106,162800,843464460,8400,8400,8400,8400,0
|
|
20250106,162700,843464460,8400,8400,8400,8400,0
|
|
20250106,162600,843464460,8400,8400,8400,8400,0
|
|
20250106,162500,843464460,8400,8400,8400,8400,0
|
|
20250106,162400,843464460,8400,8400,8400,8400,0
|
|
20250106,162300,843464460,8400,8400,8400,8400,0
|
|
20250106,162200,843464460,8400,8400,8400,8400,0
|
|
20250106,162100,843464460,8400,8400,8400,8400,0
|
|
20250106,162000,843464460,8400,8400,8400,8400,0
|
|
20250106,161900,843464460,8400,8400,8400,8400,0
|
|
20250106,161800,843464460,8400,8400,8400,8400,0
|
|
20250106,161700,843464460,8400,8400,8400,8400,0
|
|
20250106,161600,843464460,8400,8400,8400,8400,0
|
|
20250106,161500,843464460,8400,8400,8400,8400,0
|
|
20250106,161400,843464460,8400,8400,8400,8400,0
|
|
20250106,161300,843464460,8400,8400,8400,8400,0
|
|
20250106,161200,843464460,8400,8400,8400,8400,0
|
|
20250106,161100,843464460,8400,8400,8400,8400,2829
|
|
20250106,161000,843464460,8400,8400,8400,8400,0
|
|
20250106,160900,843464460,8400,8400,8400,8400,0
|
|
20250106,160800,843464460,8400,8400,8400,8400,0
|
|
20250106,160700,843464460,8400,8400,8400,8400,0
|
|
20250106,160600,843464460,8400,8400,8400,8400,0
|
|
20250106,160500,843464460,8400,8400,8400,8400,0
|
|
20250106,160400,843464460,8400,8400,8400,8400,0
|
|
20250106,160300,843464460,8400,8400,8400,8400,0
|
|
20250106,160200,843464460,8400,8400,8400,8400,0
|
|
20250106,160100,843464460,8400,8400,8400,8400,0
|
|
20250106,160000,843464460,8400,8400,8400,8400,0
|
|
20250106,155900,843464460,8400,8400,8400,8400,0
|
|
20250106,155800,843464460,8400,8400,8400,8400,0
|
|
20250106,155700,843464460,8400,8400,8400,8400,0
|
|
20250106,155600,843464460,8400,8400,8400,8400,0
|
|
20250106,155500,843464460,8400,8400,8400,8400,0
|
|
20250106,155400,843464460,8400,8400,8400,8400,0
|
|
20250106,155300,843464460,8400,8400,8400,8400,0
|
|
20250106,155200,843464460,8400,8400,8400,8400,0
|
|
20250106,155100,843464460,8400,8400,8400,8400,0
|
|
20250106,155000,843464460,8400,8400,8400,8400,0
|
|
20250106,154900,843464460,8400,8400,8400,8400,0
|
|
20250106,154800,843464460,8400,8400,8400,8400,0
|
|
20250106,154700,843464460,8400,8400,8400,8400,0
|
|
20250106,154600,843464460,8400,8400,8400,8400,0
|
|
20250106,154500,843464460,8400,8400,8400,8400,0
|
|
20250106,154400,843464460,8400,8400,8400,8400,0
|
|
20250106,154300,843464460,8400,8400,8400,8400,0
|
|
20250106,154200,843464460,8400,8400,8400,8400,0
|
|
20250106,154100,843464460,8400,8400,8400,8400,2829
|
|
20250106,154000,843464460,8400,8400,8400,8400,0
|
|
20250106,153900,843464460,8400,8400,8400,8400,0
|
|
20250106,153800,843464460,8400,8400,8400,8400,0
|
|
20250106,153700,843464460,8400,8400,8400,8400,0
|
|
20250106,153600,843464460,8400,8400,8400,8400,0
|
|
20250106,153500,843464460,8400,8400,8400,8400,0
|
|
20250106,153400,843464460,8400,8400,8400,8400,0
|
|
20250106,153300,843464460,8400,8400,8400,8400,0
|
|
20250106,153200,843464460,8400,8400,8400,8400,0
|
|
20250106,153100,843464460,8400,8400,8400,8400,0
|
|
20250106,153000,843464460,8400,8400,8400,8400,2829
|
|
20250106,152900,819700860,8390,8390,8390,8390,0
|
|
20250106,152800,819700860,8390,8390,8390,8390,0
|
|
20250106,152700,819700860,8390,8390,8390,8390,0
|
|
20250106,152600,819700860,8390,8390,8390,8390,0
|
|
20250106,152500,819700860,8390,8390,8390,8390,0
|
|
20250106,152400,819700860,8390,8390,8390,8390,0
|
|
20250106,152300,819700860,8390,8390,8390,8390,0
|
|
20250106,152200,819700860,8390,8390,8390,8390,0
|
|
20250106,152100,819700860,8390,8390,8390,8390,0
|
|
20250106,152000,819700860,8390,8390,8390,8390,0
|
|
20250106,151900,819700860,8390,8390,8400,8390,885
|
|
20250106,151800,812274840,8390,8390,8390,8390,35
|
|
20250106,151700,811981190,8400,8390,8400,8390,49
|
|
20250106,151600,811570070,8390,8390,8390,8390,0
|
|
20250106,151500,811570070,8390,8390,8390,8390,39
|
|
20250106,151400,811242860,8390,8390,8390,8380,489
|
|
20250106,151300,807144860,8400,8400,8400,8400,28
|
|
20250106,151200,806909660,8400,8400,8400,8400,342
|
|
20250106,151100,804036860,8400,8400,8400,8400,0
|
|
20250106,151000,804036860,8400,8420,8420,8400,263
|
|
20250106,150900,801825700,8420,8410,8420,8400,411
|
|
20250106,150800,798371740,8420,8400,8420,8400,175
|
|
20250106,150700,796899120,8400,8400,8400,8400,274
|
|
20250106,150600,794597520,8400,8410,8420,8400,1065
|
|
20250106,150500,785631610,8400,8380,8410,8380,219
|
|
20250106,150400,783792140,8370,8360,8370,8360,787
|
|
20250106,150300,777208250,8360,8360,8360,8360,207
|
|
20250106,150200,775477730,8360,8360,8360,8360,1
|
|
20250106,150100,775469370,8360,8360,8360,8360,1
|
|
20250106,150000,775461010,8360,8360,8360,8360,0
|
|
20250106,145900,775461010,8360,8360,8360,8360,20
|
|
20250106,145800,775293810,8360,8360,8360,8360,2
|
|
20250106,145700,775277090,8360,8360,8360,8360,0
|
|
20250106,145600,775277090,8360,8360,8360,8360,59
|
|
20250106,145500,774783850,8360,8360,8360,8360,1
|
|
20250106,145400,774775490,8360,8360,8360,8360,2
|
|
20250106,145300,774758770,8360,8360,8360,8360,15
|
|
20250106,145200,774633370,8370,8360,8370,8360,2
|
|
20250106,145100,774616640,8370,8370,8370,8370,0
|
|
20250106,145000,774616640,8370,8370,8370,8370,20
|
|
20250106,144900,774449240,8370,8360,8370,8360,72
|
|
20250106,144800,773847310,8370,8370,8370,8350,32
|
|
20250106,144700,773580070,8350,8350,8350,8350,71
|
|
20250106,144600,772987220,8350,8350,8350,8350,0
|
|
20250106,144500,772987220,8350,8360,8360,8350,100
|
|
20250106,144400,772151780,8360,8380,8380,8360,154
|
|
20250106,144300,770862870,8380,8380,8380,8380,0
|
|
20250106,144200,770862870,8380,8380,8380,8380,0
|
|
20250106,144100,770862870,8380,8380,8380,8380,1
|
|
20250106,144000,770854490,8380,8380,8380,8380,6
|
|
20250106,143900,770804210,8380,8380,8380,8380,13
|
|
20250106,143800,770695270,8380,8380,8380,8380,21
|
|
20250106,143700,770519290,8390,8390,8390,8390,0
|
|
20250106,143600,770519290,8390,8390,8390,8390,54
|
|
20250106,143500,770066230,8390,8390,8390,8390,28
|
|
20250106,143400,769831310,8390,8390,8390,8390,18
|
|
20250106,143300,769680290,8430,8390,8430,8390,533
|
|
20250106,143200,765188380,8400,8400,8400,8400,12
|
|
20250106,143100,765087580,8410,8410,8440,8410,2772
|
|
20250106,143000,741775030,8410,8430,8440,8410,60
|
|
20250106,142900,741269500,8410,8450,8450,8400,225
|
|
20250106,142800,739372290,8440,8420,8440,8410,651
|
|
20250106,142700,733889890,8410,8400,8420,8400,60
|
|
20250106,142600,733385170,8420,8410,8430,8380,1293
|
|
20250106,142500,722525740,8450,8430,8450,8400,2809
|
|
20250106,142400,698850300,8430,8370,8430,8370,2962
|
|
20250106,142300,674000510,8360,8340,8360,8340,191
|
|
20250106,142200,672403890,8320,8320,8320,8320,50
|
|
20250106,142100,671987890,8320,8370,8370,8320,9
|
|
20250106,142000,671912960,8320,8340,8370,8310,1227
|
|
20250106,141900,661673000,8310,8310,8310,8310,0
|
|
20250106,141800,661673000,8310,8310,8310,8310,0
|
|
20250106,141700,661673000,8310,8350,8350,8300,436
|
|
20250106,141600,658041080,8340,8320,8340,8310,2336
|
|
20250106,141500,638583120,8320,8270,8320,8270,683
|
|
20250106,141400,632927130,8300,8270,8310,8270,3575
|
|
20250106,141300,603279110,8270,8270,8270,8270,79
|
|
20250106,141200,602625780,8270,8270,8270,8270,1348
|
|
20250106,141100,591477820,8270,8270,8270,8270,0
|
|
20250106,141000,591477820,8270,8230,8270,8230,6
|
|
20250106,140900,591428240,8230,8230,8230,8230,1
|
|
20250106,140800,591420010,8230,8250,8250,8230,2252
|
|
20250106,140700,572863520,8250,8250,8250,8250,0
|
|
20250106,140600,572863520,8250,8250,8250,8250,18
|
|
20250106,140500,572715020,8270,8270,8270,8270,0
|
|
20250106,140400,572715020,8270,8270,8270,8270,2
|
|
20250106,140300,572698480,8270,8270,8270,8270,27
|
|
20250106,140200,572475190,8270,8270,8270,8270,0
|
|
20250106,140100,572475190,8270,8270,8270,8270,0
|
|
20250106,140000,572475190,8270,8270,8270,8270,0
|
|
20250106,135900,572475190,8270,8270,8270,8270,0
|
|
20250106,135800,572475190,8270,8270,8270,8270,1
|
|
20250106,135700,572466920,8270,8250,8270,8250,2018
|
|
20250106,135600,555788360,8230,8230,8230,8230,0
|
|
20250106,135500,555788360,8230,8230,8230,8230,100
|
|
20250106,135400,554965360,8230,8230,8230,8230,0
|
|
20250106,135300,554965360,8230,8230,8230,8230,0
|
|
20250106,135200,554965360,8230,8230,8230,8230,0
|
|
20250106,135100,554965360,8230,8230,8230,8230,0
|
|
20250106,135000,554965360,8230,8230,8230,8230,0
|
|
20250106,134900,554965360,8230,8230,8230,8230,0
|
|
20250106,134800,554965360,8230,8230,8230,8230,2
|
|
20250106,134700,554948900,8230,8230,8230,8230,0
|
|
20250106,134600,554948900,8230,8230,8230,8230,0
|
|
20250106,134500,554948900,8230,8230,8230,8230,0
|
|
20250106,134400,554948900,8230,8230,8230,8230,0
|
|
20250106,134300,554948900,8230,8230,8230,8230,0
|
|
20250106,134200,554948900,8230,8230,8230,8230,0
|
|
20250106,134100,554948900,8230,8230,8230,8230,0
|
|
20250106,134000,554948900,8230,8230,8230,8230,0
|
|
20250106,133900,554948900,8230,8230,8230,8230,2
|
|
20250106,133800,554932440,8230,8230,8230,8230,0
|
|
20250106,133700,554932440,8230,8230,8230,8230,0
|
|
20250106,133600,554932440,8230,8230,8230,8230,0
|
|
20250106,133500,554932440,8230,8230,8230,8230,0
|
|
20250106,133400,554932440,8230,8230,8230,8230,0
|
|
20250106,133300,554932440,8230,8230,8230,8230,0
|
|
20250106,133200,554932440,8230,8230,8230,8230,0
|
|
20250106,133100,554932440,8230,8250,8250,8230,137
|
|
20250106,133000,553802210,8250,8250,8250,8250,0
|
|
20250106,132900,553802210,8250,8250,8250,8250,0
|
|
20250106,132800,553802210,8250,8250,8250,8250,0
|
|
20250106,132700,553802210,8250,8250,8250,8250,3
|
|
20250106,132600,553777460,8230,8230,8230,8230,0
|
|
20250106,132500,553777460,8230,8230,8230,8230,0
|
|
20250106,132400,553777460,8230,8230,8230,8230,210
|
|
20250106,132300,552049160,8230,8230,8230,8230,3
|
|
20250106,132200,552024470,8230,8230,8230,8230,31
|
|
20250106,132100,551769340,8230,8230,8230,8230,11
|
|
20250106,132000,551678810,8230,8230,8230,8230,0
|
|
20250106,131900,551678810,8230,8230,8230,8230,57
|
|
20250106,131800,551209700,8230,8230,8230,8230,0
|
|
20250106,131700,551209700,8230,8230,8230,8230,197
|
|
20250106,131600,549588390,8230,8230,8230,8230,0
|
|
20250106,131500,549588390,8230,8230,8230,8230,0
|
|
20250106,131400,549588390,8230,8230,8230,8230,0
|
|
20250106,131300,549588390,8230,8230,8230,8230,1
|
|
20250106,131200,549580160,8240,8250,8250,8240,243
|
|
20250106,131100,547577640,8250,8250,8250,8250,0
|
|
20250106,131000,547577640,8250,8250,8250,8250,5
|
|
20250106,130900,547536390,8250,8250,8250,8250,653
|
|
20250106,130800,542149140,8250,8250,8250,8250,190
|
|
20250106,130700,540581640,8250,8250,8250,8250,60
|
|
20250106,130600,540086640,8270,8270,8270,8270,0
|
|
20250106,130500,540086640,8270,8270,8270,8270,1958
|
|
20250106,130400,523893980,8280,8280,8280,8280,22
|
|
20250106,130300,523711820,8270,8290,8290,8270,324
|
|
20250106,130200,521031860,8290,8290,8290,8290,0
|
|
20250106,130100,521031860,8290,8290,8290,8290,0
|
|
20250106,130000,521031860,8290,8290,8290,8290,0
|
|
20250106,125900,521031860,8290,8290,8290,8290,0
|
|
20250106,125800,521031860,8290,8290,8290,8290,15
|
|
20250106,125700,520907510,8290,8290,8290,8290,840
|
|
20250106,125600,513943910,8280,8280,8280,8280,0
|
|
20250106,125500,513943910,8280,8280,8280,8280,0
|
|
20250106,125400,513943910,8280,8290,8290,8280,117
|
|
20250106,125300,512975050,8280,8280,8280,8280,9
|
|
20250106,125200,512900530,8280,8280,8280,8280,816
|
|
20250106,125100,506144050,8280,8270,8280,8270,850
|
|
20250106,125000,499113270,8270,8270,8270,8270,0
|
|
20250106,124900,499113270,8270,8270,8270,8270,0
|
|
20250106,124800,499113270,8270,8270,8270,8270,0
|
|
20250106,124700,499113270,8270,8270,8270,8270,60
|
|
20250106,124600,498617070,8270,8270,8270,8270,0
|
|
20250106,124500,498617070,8270,8270,8270,8270,10
|
|
20250106,124400,498534370,8250,8250,8250,8250,0
|
|
20250106,124300,498534370,8250,8250,8250,8250,100
|
|
20250106,124200,497709370,8250,8250,8250,8250,0
|
|
20250106,124100,497709370,8250,8250,8250,8250,30
|
|
20250106,124000,497461870,8270,8270,8270,8270,0
|
|
20250106,123900,497461870,8270,8270,8270,8270,3
|
|
20250106,123800,497437060,8270,8270,8270,8270,2
|
|
20250106,123700,497420520,8260,8260,8260,8260,113
|
|
20250106,123600,496487140,8260,8260,8260,8260,1
|
|
20250106,123500,496478880,8260,8260,8270,8260,53
|
|
20250106,123400,496040730,8260,8260,8260,8260,430
|
|
20250106,123300,492488930,8250,8250,8250,8250,16
|
|
20250106,123200,492356930,8260,8260,8260,8260,5
|
|
20250106,123100,492315630,8260,8260,8260,8260,0
|
|
20250106,123000,492315630,8260,8250,8260,8250,50
|
|
20250106,122900,491903110,8240,8240,8240,8240,0
|
|
20250106,122800,491903110,8240,8240,8240,8240,0
|
|
20250106,122700,491903110,8240,8240,8240,8240,11
|
|
20250106,122600,491812470,8240,8240,8240,8240,0
|
|
20250106,122500,491812470,8240,8240,8240,8240,6
|
|
20250106,122400,491763030,8250,8250,8250,8250,0
|
|
20250106,122300,491763030,8250,8240,8250,8240,44
|
|
20250106,122200,491400400,8250,8250,8250,8250,1
|
|
20250106,122100,491392150,8250,8250,8250,8250,194
|
|
20250106,122000,489791650,8240,8240,8240,8240,1
|
|
20250106,121900,489783410,8240,8240,8240,8240,0
|
|
20250106,121800,489783410,8240,8240,8240,8240,0
|
|
20250106,121700,489783410,8240,8240,8240,8240,0
|
|
20250106,121600,489783410,8240,8240,8240,8240,0
|
|
20250106,121500,489783410,8240,8240,8240,8240,16
|
|
20250106,121400,489651570,8250,8250,8250,8250,1
|
|
20250106,121300,489643320,8250,8250,8250,8250,0
|
|
20250106,121200,489643320,8250,8250,8250,8250,0
|
|
20250106,121100,489643320,8250,8250,8260,8250,115
|
|
20250106,121000,488694450,8230,8230,8230,8230,58
|
|
20250106,120900,488217110,8230,8230,8230,8230,0
|
|
20250106,120800,488217110,8230,8230,8230,8230,110
|
|
20250106,120700,487311810,8240,8240,8240,8240,10
|
|
20250106,120600,487229410,8240,8240,8240,8240,39
|
|
20250106,120500,486908050,8250,8250,8250,8250,2
|
|
20250106,120400,486891550,8250,8250,8250,8250,200
|
|
20250106,120300,485241550,8250,8250,8250,8250,228
|
|
20250106,120200,483360550,8250,8250,8250,8250,12
|
|
20250106,120100,483261550,8250,8250,8250,8250,0
|
|
20250106,120000,483261550,8250,8250,8250,8250,20
|
|
20250106,115900,483096550,8260,8260,8260,8260,0
|
|
20250106,115800,483096550,8260,8270,8270,8260,389
|
|
20250106,115700,479882030,8270,8270,8270,8260,422
|
|
20250106,115600,476392520,8260,8260,8260,8260,50
|
|
20250106,115500,475979520,8260,8260,8260,8260,0
|
|
20250106,115400,475979520,8260,8260,8260,8260,18
|
|
20250106,115300,475830840,8290,8290,8290,8290,18
|
|
20250106,115200,475681620,8290,8290,8290,8290,37
|
|
20250106,115100,475374890,8290,8270,8290,8270,349
|
|
20250106,115000,472484820,8250,8250,8250,8250,10
|
|
20250106,114900,472402320,8250,8250,8250,8250,0
|
|
20250106,114800,472402320,8250,8250,8250,8250,0
|
|
20250106,114700,472402320,8250,8250,8250,8250,0
|
|
20250106,114600,472402320,8250,8250,8250,8250,100
|
|
20250106,114500,471577320,8260,8260,8260,8250,283
|
|
20250106,114400,469240580,8290,8290,8290,8290,0
|
|
20250106,114300,469240580,8290,8280,8290,8280,749
|
|
20250106,114200,463037470,8280,8250,8280,8250,90
|
|
20250106,114100,462292330,8280,8280,8280,8280,0
|
|
20250106,114000,462292330,8280,8280,8280,8230,19
|
|
20250106,113900,462135460,8270,8270,8270,8270,344
|
|
20250106,113800,459290580,8250,8250,8260,8250,735
|
|
20250106,113700,453222940,8250,8250,8250,8250,1
|
|
20250106,113600,453214690,8250,8250,8250,8250,0
|
|
20250106,113500,453214690,8250,8250,8250,8250,0
|
|
20250106,113400,453214690,8250,8250,8250,8250,0
|
|
20250106,113300,453214690,8250,8250,8250,8250,5
|
|
20250106,113200,453173440,8250,8250,8250,8250,10
|
|
20250106,113100,453090940,8250,8250,8250,8250,0
|
|
20250106,113000,453090940,8250,8250,8250,8250,194
|
|
20250106,112900,451490440,8250,8240,8250,8240,100
|
|
20250106,112800,450666040,8250,8250,8250,8250,0
|
|
20250106,112700,450666040,8250,8250,8250,8250,10
|
|
20250106,112600,450583540,8250,8240,8250,8240,158
|
|
20250106,112500,449280080,8240,8220,8240,8220,1369
|
|
20250106,112400,438006480,8230,8230,8230,8230,0
|
|
20250106,112300,438006480,8230,8230,8230,8230,0
|
|
20250106,112200,438006480,8230,8230,8230,8230,0
|
|
20250106,112100,438006480,8230,8230,8230,8230,17
|
|
20250106,112000,437866570,8230,8230,8230,8230,1
|
|
20250106,111900,437858340,8210,8210,8210,8210,87
|
|
20250106,111800,437144070,8210,8210,8210,8210,0
|
|
20250106,111700,437144070,8210,8210,8210,8210,0
|
|
20250106,111600,437144070,8210,8210,8210,8210,10
|
|
20250106,111500,437061970,8200,8200,8200,8200,0
|
|
20250106,111400,437061970,8200,8200,8200,8200,2
|
|
20250106,111300,437045570,8210,8220,8220,8210,11
|
|
20250106,111200,436955250,8220,8220,8220,8220,2
|
|
20250106,111100,436938810,8230,8210,8230,8210,140
|
|
20250106,111000,435787350,8220,8220,8220,8220,0
|
|
20250106,110900,435787350,8220,8220,8220,8220,1
|
|
20250106,110800,435779130,8220,8220,8220,8200,65
|
|
20250106,110700,435245230,8200,8200,8200,8200,645
|
|
20250106,110600,429956230,8200,8200,8200,8200,0
|
|
20250106,110500,429956230,8200,8200,8200,8200,0
|
|
20250106,110400,429956230,8200,8200,8200,8200,0
|
|
20250106,110300,429956230,8200,8200,8200,8200,2
|
|
20250106,110200,429939830,8200,8200,8200,8200,0
|
|
20250106,110100,429939830,8200,8210,8210,8200,650
|
|
20250106,110000,424609740,8210,8220,8220,8210,1014
|
|
20250106,105900,416274710,8220,8220,8220,8220,88
|
|
20250106,105800,415551350,8220,8220,8220,8220,0
|
|
20250106,105700,415551350,8220,8220,8220,8220,20
|
|
20250106,105600,415386950,8220,8220,8220,8220,1
|
|
20250106,105500,415378730,8220,8220,8220,8220,22
|
|
20250106,105400,415197890,8230,8230,8230,8230,364
|
|
20250106,105300,412202170,8220,8220,8220,8220,2
|
|
20250106,105200,412185730,8230,8230,8230,8230,0
|
|
20250106,105100,412185730,8230,8230,8230,8230,2
|
|
20250106,105000,412169270,8220,8230,8230,8220,500
|
|
20250106,104900,408058420,8250,8230,8250,8230,619
|
|
20250106,104800,402957950,8230,8230,8230,8230,2
|
|
20250106,104700,402941490,8220,8220,8220,8220,0
|
|
20250106,104600,402941490,8220,8220,8220,8220,32
|
|
20250106,104500,402678450,8220,8220,8220,8220,4
|
|
20250106,104400,402645570,8220,8220,8220,8220,30
|
|
20250106,104300,402398970,8210,8210,8210,8210,0
|
|
20250106,104200,402398970,8210,8210,8210,8210,0
|
|
20250106,104100,402398970,8210,8210,8210,8210,73
|
|
20250106,104000,401799640,8210,8210,8240,8210,65
|
|
20250106,103900,401265900,8210,8240,8240,8210,2
|
|
20250106,103800,401249450,8230,8230,8230,8230,450
|
|
20250106,103700,397545950,8230,8230,8230,8230,0
|
|
20250106,103600,397545950,8230,8230,8230,8230,766
|
|
20250106,103500,391241770,8240,8240,8240,8240,0
|
|
20250106,103400,391241770,8240,8240,8250,8230,988
|
|
20250106,103300,383100720,8270,8240,8270,8240,41
|
|
20250106,103200,382762620,8250,8230,8260,8230,1788
|
|
20250106,103100,367998650,8230,8230,8250,8230,992
|
|
20250106,103000,359818660,8210,8180,8220,8180,793
|
|
20250106,102900,353313560,8180,8140,8180,8140,760
|
|
20250106,102800,347104360,8140,8150,8150,8140,3
|
|
20250106,102700,347079930,8150,8150,8150,8150,0
|
|
20250106,102600,347079930,8150,8150,8150,8150,91
|
|
20250106,102500,346338280,8160,8170,8170,8160,710
|
|
20250106,102400,340542640,8170,8170,8170,8170,0
|
|
20250106,102300,340542640,8170,8200,8200,8170,323
|
|
20250106,102200,337903370,8200,8200,8200,8200,118
|
|
20250106,102100,336935770,8240,8240,8240,8240,0
|
|
20250106,102000,336935770,8240,8240,8240,8240,1
|
|
20250106,101900,336927530,8240,8250,8260,8240,560
|
|
20250106,101800,332312910,8250,8200,8260,8200,2529
|
|
20250106,101700,311434510,8260,8260,8260,8260,0
|
|
20250106,101600,311434510,8260,8220,8260,8200,3132
|
|
20250106,101500,285641180,8210,8170,8210,8170,1329
|
|
20250106,101400,274745380,8180,8120,8180,8120,4671
|
|
20250106,101300,236681110,8110,8060,8110,8060,5015
|
|
20250106,101200,196091560,8060,8030,8060,8030,2806
|
|
20250106,101100,173497010,8030,8020,8030,8020,223
|
|
20250106,101000,171706520,8020,8020,8020,8020,0
|
|
20250106,100900,171706520,8020,8020,8020,8020,221
|
|
20250106,100800,169934100,8030,8030,8030,8030,1
|
|
20250106,100700,169926070,8030,8030,8030,8030,0
|
|
20250106,100600,169926070,8030,8030,8030,8030,0
|
|
20250106,100500,169926070,8030,8030,8030,8030,1
|
|
20250106,100400,169918040,8030,8030,8030,8030,410
|
|
20250106,100300,166625740,8020,8020,8020,8020,2
|
|
20250106,100200,166609700,8020,8020,8020,8020,8
|
|
20250106,100100,166545540,8020,8020,8020,8020,0
|
|
20250106,100000,166545540,8020,8020,8020,8020,62
|
|
20250106,095900,166048300,8030,8030,8030,8030,200
|
|
20250106,095800,164442300,8010,8010,8010,8010,0
|
|
20250106,095700,164442300,8010,8020,8030,8010,790
|
|
20250106,095600,158113340,8020,8020,8020,8020,0
|
|
20250106,095500,158113340,8020,8020,8020,8020,0
|
|
20250106,095400,158113340,8020,8030,8030,8020,710
|
|
20250106,095300,152412170,8030,8030,8030,8030,5
|
|
20250106,095200,152372020,8040,8040,8040,8040,2
|
|
20250106,095100,152355940,8040,8040,8040,8040,0
|
|
20250106,095000,152355940,8040,8040,8040,8040,0
|
|
20250106,094900,152355940,8040,8040,8040,8040,53
|
|
20250106,094800,151929820,8040,8040,8040,8040,21
|
|
20250106,094700,151760980,8040,8040,8040,8040,3
|
|
20250106,094600,151736860,8040,8040,8040,8040,0
|
|
20250106,094500,151736860,8040,8040,8040,8040,1
|
|
20250106,094400,151728820,8000,8010,8010,8000,700
|
|
20250106,094300,146128400,8010,8010,8010,8010,0
|
|
20250106,094200,146128400,8010,8010,8010,8010,0
|
|
20250106,094100,146128400,8010,8010,8010,8010,142
|
|
20250106,094000,144990980,8010,8010,8010,8010,7
|
|
20250106,093900,144934910,8070,8020,8070,8020,1254
|
|
20250106,093800,134828590,8020,8020,8020,8020,180
|
|
20250106,093700,133384990,8030,8030,8030,8030,55
|
|
20250106,093600,132943340,8000,8020,8020,8000,792
|
|
20250106,093500,126606730,8020,8030,8030,8020,94
|
|
20250106,093400,125852090,8030,8030,8030,8030,6
|
|
20250106,093300,125803910,8030,8030,8030,8030,0
|
|
20250106,093200,125803910,8030,8040,8040,8030,11
|
|
20250106,093100,125715570,8030,8030,8030,8030,0
|
|
20250106,093000,125715570,8030,8040,8040,8030,99
|
|
20250106,092900,124920580,8060,8060,8060,8060,51
|
|
20250106,092800,124509520,8060,8040,8060,8040,2
|
|
20250106,092700,124493420,8030,8030,8030,8030,0
|
|
20250106,092600,124493420,8030,8030,8030,8030,1
|
|
20250106,092500,124485390,8030,8030,8030,8030,53
|
|
20250106,092400,124059800,8030,8030,8030,8030,12
|
|
20250106,092300,123963440,8030,8030,8030,8030,0
|
|
20250106,092200,123963440,8030,8010,8030,8010,296
|
|
20250106,092100,121592320,8010,8030,8030,8010,1176
|
|
20250106,092000,112154580,8020,8090,8090,8020,1431
|
|
20250106,091900,100655860,8090,8090,8090,8090,0
|
|
20250106,091800,100655860,8090,8090,8090,8090,2
|
|
20250106,091700,100639680,8090,8070,8100,8070,2564
|
|
20250106,091600,79890300,8070,8070,8070,8070,19
|
|
20250106,091500,79736970,8040,8040,8040,8040,0
|
|
20250106,091400,79736970,8040,8030,8040,8030,80
|
|
20250106,091300,79094470,8030,8030,8030,8030,17
|
|
20250106,091200,78957960,8030,8100,8110,8030,545
|
|
20250106,091100,74549150,8100,8090,8100,8040,1294
|
|
20250106,091000,64073500,8080,8080,8080,8080,1249
|
|
20250106,090900,53981580,8080,8080,8080,8080,1
|
|
20250106,090800,53973500,8030,8050,8100,8010,1362
|
|
20250106,090700,42958910,8050,7970,8050,7970,1671
|
|
20250106,090600,29581930,7970,7980,7980,7970,386
|
|
20250106,090500,26505470,7990,7970,7990,7970,3
|
|
20250106,090400,26481540,7970,7970,7970,7970,132
|
|
20250106,090300,25429500,7990,7970,7990,7970,21
|
|
20250106,090200,25262110,7970,7970,7970,7970,513
|
|
20250106,090100,21173500,7970,7990,7990,7970,98
|
|
20250106,090000,20392400,7980,8000,8000,7980,2552
|