634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,203100,148928180,5600,5600,5600,5600,842
|
|
20250102,203000,148928180,5600,5600,5600,5600,0
|
|
20250102,202900,148928180,5600,5600,5600,5600,0
|
|
20250102,202800,148928180,5600,5600,5600,5600,0
|
|
20250102,202700,148928180,5600,5600,5600,5600,0
|
|
20250102,202600,148928180,5600,5600,5600,5600,0
|
|
20250102,202500,148928180,5600,5600,5600,5600,0
|
|
20250102,202400,148928180,5600,5600,5600,5600,0
|
|
20250102,202300,148928180,5600,5600,5600,5600,0
|
|
20250102,202200,148928180,5600,5600,5600,5600,0
|
|
20250102,202100,148928180,5600,5600,5600,5600,0
|
|
20250102,202000,148928180,5600,5600,5600,5600,0
|
|
20250102,201900,148928180,5600,5600,5600,5600,0
|
|
20250102,201800,148928180,5600,5600,5600,5600,0
|
|
20250102,201700,148928180,5600,5600,5600,5600,0
|
|
20250102,201600,148928180,5600,5600,5600,5600,0
|
|
20250102,201500,148928180,5600,5600,5600,5600,0
|
|
20250102,201400,148928180,5600,5600,5600,5600,0
|
|
20250102,201300,148928180,5600,5600,5600,5600,0
|
|
20250102,201200,148928180,5600,5600,5600,5600,0
|
|
20250102,201100,148928180,5600,5600,5600,5600,0
|
|
20250102,201000,148928180,5600,5600,5600,5600,0
|
|
20250102,200900,148928180,5600,5600,5600,5600,0
|
|
20250102,200800,148928180,5600,5600,5600,5600,0
|
|
20250102,200700,148928180,5600,5600,5600,5600,0
|
|
20250102,200600,148928180,5600,5600,5600,5600,0
|
|
20250102,200500,148928180,5600,5600,5600,5600,0
|
|
20250102,200400,148928180,5600,5600,5600,5600,0
|
|
20250102,200300,148928180,5600,5600,5600,5600,0
|
|
20250102,200200,148928180,5600,5600,5600,5600,0
|
|
20250102,200100,148928180,5600,5600,5600,5600,842
|
|
20250102,200000,148928180,5600,5600,5600,5600,0
|
|
20250102,195900,148928180,5600,5600,5600,5600,0
|
|
20250102,195800,148928180,5600,5600,5600,5600,0
|
|
20250102,195700,148928180,5600,5600,5600,5600,0
|
|
20250102,195600,148928180,5600,5600,5600,5600,0
|
|
20250102,195500,148928180,5600,5600,5600,5600,0
|
|
20250102,195400,148928180,5600,5600,5600,5600,0
|
|
20250102,195300,148928180,5600,5600,5600,5600,0
|
|
20250102,195200,148928180,5600,5600,5600,5600,0
|
|
20250102,195100,148928180,5600,5600,5600,5600,0
|
|
20250102,195000,148928180,5600,5600,5600,5600,0
|
|
20250102,194900,148928180,5600,5600,5600,5600,0
|
|
20250102,194800,148928180,5600,5600,5600,5600,0
|
|
20250102,194700,148928180,5600,5600,5600,5600,0
|
|
20250102,194600,148928180,5600,5600,5600,5600,0
|
|
20250102,194500,148928180,5600,5600,5600,5600,0
|
|
20250102,194400,148928180,5600,5600,5600,5600,0
|
|
20250102,194300,148928180,5600,5600,5600,5600,0
|
|
20250102,194200,148928180,5600,5600,5600,5600,0
|
|
20250102,194100,148928180,5600,5600,5600,5600,0
|
|
20250102,194000,148928180,5600,5600,5600,5600,0
|
|
20250102,193900,148928180,5600,5600,5600,5600,0
|
|
20250102,193800,148928180,5600,5600,5600,5600,0
|
|
20250102,193700,148928180,5600,5600,5600,5600,0
|
|
20250102,193600,148928180,5600,5600,5600,5600,0
|
|
20250102,193500,148928180,5600,5600,5600,5600,0
|
|
20250102,193400,148928180,5600,5600,5600,5600,0
|
|
20250102,193300,148928180,5600,5600,5600,5600,0
|
|
20250102,193200,148928180,5600,5600,5600,5600,0
|
|
20250102,193100,148928180,5600,5600,5600,5600,842
|
|
20250102,193000,148928180,5600,5600,5600,5600,0
|
|
20250102,192900,148928180,5600,5600,5600,5600,0
|
|
20250102,192800,148928180,5600,5600,5600,5600,0
|
|
20250102,192700,148928180,5600,5600,5600,5600,0
|
|
20250102,192600,148928180,5600,5600,5600,5600,0
|
|
20250102,192500,148928180,5600,5600,5600,5600,0
|
|
20250102,192400,148928180,5600,5600,5600,5600,0
|
|
20250102,192300,148928180,5600,5600,5600,5600,0
|
|
20250102,192200,148928180,5600,5600,5600,5600,0
|
|
20250102,192100,148928180,5600,5600,5600,5600,0
|
|
20250102,192000,148928180,5600,5600,5600,5600,0
|
|
20250102,191900,148928180,5600,5600,5600,5600,0
|
|
20250102,191800,148928180,5600,5600,5600,5600,0
|
|
20250102,191700,148928180,5600,5600,5600,5600,0
|
|
20250102,191600,148928180,5600,5600,5600,5600,0
|
|
20250102,191500,148928180,5600,5600,5600,5600,0
|
|
20250102,191400,148928180,5600,5600,5600,5600,0
|
|
20250102,191300,148928180,5600,5600,5600,5600,0
|
|
20250102,191200,148928180,5600,5600,5600,5600,0
|
|
20250102,191100,148928180,5600,5600,5600,5600,0
|
|
20250102,191000,148928180,5600,5600,5600,5600,0
|
|
20250102,190900,148928180,5600,5600,5600,5600,0
|
|
20250102,190800,148928180,5600,5600,5600,5600,0
|
|
20250102,190700,148928180,5600,5600,5600,5600,0
|
|
20250102,190600,148928180,5600,5600,5600,5600,0
|
|
20250102,190500,148928180,5600,5600,5600,5600,0
|
|
20250102,190400,148928180,5600,5600,5600,5600,0
|
|
20250102,190300,148928180,5600,5600,5600,5600,0
|
|
20250102,190200,148928180,5600,5600,5600,5600,0
|
|
20250102,190100,148928180,5600,5600,5600,5600,842
|
|
20250102,190000,148928180,5600,5600,5600,5600,0
|
|
20250102,185900,148928180,5600,5600,5600,5600,0
|
|
20250102,185800,148928180,5600,5600,5600,5600,0
|
|
20250102,185700,148928180,5600,5600,5600,5600,0
|
|
20250102,185600,148928180,5600,5600,5600,5600,0
|
|
20250102,185500,148928180,5600,5600,5600,5600,0
|
|
20250102,185400,148928180,5600,5600,5600,5600,0
|
|
20250102,185300,148928180,5600,5600,5600,5600,0
|
|
20250102,185200,148928180,5600,5600,5600,5600,0
|
|
20250102,185100,148928180,5600,5600,5600,5600,0
|
|
20250102,185000,148928180,5600,5600,5600,5600,0
|
|
20250102,184900,148928180,5600,5600,5600,5600,0
|
|
20250102,184800,148928180,5600,5600,5600,5600,0
|
|
20250102,184700,148928180,5600,5600,5600,5600,0
|
|
20250102,184600,148928180,5600,5600,5600,5600,0
|
|
20250102,184500,148928180,5600,5600,5600,5600,0
|
|
20250102,184400,148928180,5600,5600,5600,5600,0
|
|
20250102,184300,148928180,5600,5600,5600,5600,0
|
|
20250102,184200,148928180,5600,5600,5600,5600,0
|
|
20250102,184100,148928180,5600,5600,5600,5600,0
|
|
20250102,184000,148928180,5600,5600,5600,5600,0
|
|
20250102,183900,148928180,5600,5600,5600,5600,0
|
|
20250102,183800,148928180,5600,5600,5600,5600,0
|
|
20250102,183700,148928180,5600,5600,5600,5600,0
|
|
20250102,183600,148928180,5600,5600,5600,5600,0
|
|
20250102,183500,148928180,5600,5600,5600,5600,0
|
|
20250102,183400,148928180,5600,5600,5600,5600,0
|
|
20250102,183300,148928180,5600,5600,5600,5600,0
|
|
20250102,183200,148928180,5600,5600,5600,5600,0
|
|
20250102,183100,148928180,5600,5600,5600,5600,842
|
|
20250102,183000,148928180,5600,5600,5600,5600,0
|
|
20250102,182900,148928180,5600,5600,5600,5600,0
|
|
20250102,182800,148928180,5600,5600,5600,5600,0
|
|
20250102,182700,148928180,5600,5600,5600,5600,0
|
|
20250102,182600,148928180,5600,5600,5600,5600,0
|
|
20250102,182500,148928180,5600,5600,5600,5600,0
|
|
20250102,182400,148928180,5600,5600,5600,5600,0
|
|
20250102,182300,148928180,5600,5600,5600,5600,0
|
|
20250102,182200,148928180,5600,5600,5600,5600,0
|
|
20250102,182100,148928180,5600,5600,5600,5600,0
|
|
20250102,182000,148928180,5600,5600,5600,5600,0
|
|
20250102,181900,148928180,5600,5600,5600,5600,0
|
|
20250102,181800,148928180,5600,5600,5600,5600,0
|
|
20250102,181700,148928180,5600,5600,5600,5600,0
|
|
20250102,181600,148928180,5600,5600,5600,5600,0
|
|
20250102,181500,148928180,5600,5600,5600,5600,0
|
|
20250102,181400,148928180,5600,5600,5600,5600,0
|
|
20250102,181300,148928180,5600,5600,5600,5600,0
|
|
20250102,181200,148928180,5600,5600,5600,5600,0
|
|
20250102,181100,148928180,5600,5600,5600,5600,0
|
|
20250102,181000,148928180,5600,5600,5600,5600,0
|
|
20250102,180900,148928180,5600,5600,5600,5600,0
|
|
20250102,180800,148928180,5600,5600,5600,5600,0
|
|
20250102,180700,148928180,5600,5600,5600,5600,0
|
|
20250102,180600,148928180,5600,5600,5600,5600,0
|
|
20250102,180500,148928180,5600,5600,5600,5600,0
|
|
20250102,180400,148928180,5600,5600,5600,5600,0
|
|
20250102,180300,148928180,5600,5600,5600,5600,0
|
|
20250102,180200,148928180,5600,5600,5600,5600,0
|
|
20250102,180100,148928180,5600,5600,5600,5600,842
|
|
20250102,180000,148928180,5600,5600,5600,5600,0
|
|
20250102,175900,148928180,5600,5600,5600,5600,0
|
|
20250102,175800,148928180,5600,5600,5600,5600,0
|
|
20250102,175700,148928180,5600,5600,5600,5600,0
|
|
20250102,175600,148928180,5600,5600,5600,5600,0
|
|
20250102,175500,148928180,5600,5600,5600,5600,0
|
|
20250102,175400,148928180,5600,5600,5600,5600,0
|
|
20250102,175300,148928180,5600,5600,5600,5600,0
|
|
20250102,175200,148928180,5600,5600,5600,5600,0
|
|
20250102,175100,148928180,5600,5600,5600,5600,0
|
|
20250102,175000,148928180,5600,5600,5600,5600,0
|
|
20250102,174900,148928180,5600,5600,5600,5600,0
|
|
20250102,174800,148928180,5600,5600,5600,5600,0
|
|
20250102,174700,148928180,5600,5600,5600,5600,0
|
|
20250102,174600,148928180,5600,5600,5600,5600,0
|
|
20250102,174500,148928180,5600,5600,5600,5600,0
|
|
20250102,174400,148928180,5600,5600,5600,5600,0
|
|
20250102,174300,148928180,5600,5600,5600,5600,0
|
|
20250102,174200,148928180,5600,5600,5600,5600,0
|
|
20250102,174100,148928180,5600,5600,5600,5600,0
|
|
20250102,174000,148928180,5600,5600,5600,5600,0
|
|
20250102,173900,148928180,5600,5600,5600,5600,0
|
|
20250102,173800,148928180,5600,5600,5600,5600,0
|
|
20250102,173700,148928180,5600,5600,5600,5600,0
|
|
20250102,173600,148928180,5600,5600,5600,5600,0
|
|
20250102,173500,148928180,5600,5600,5600,5600,0
|
|
20250102,173400,148928180,5600,5600,5600,5600,0
|
|
20250102,173300,148928180,5600,5600,5600,5600,0
|
|
20250102,173200,148928180,5600,5600,5600,5600,0
|
|
20250102,173100,148928180,5600,5600,5600,5600,842
|
|
20250102,173000,148928180,5600,5600,5600,5600,0
|
|
20250102,172900,148928180,5600,5600,5600,5600,0
|
|
20250102,172800,148928180,5600,5600,5600,5600,0
|
|
20250102,172700,148928180,5600,5600,5600,5600,0
|
|
20250102,172600,148928180,5600,5600,5600,5600,0
|
|
20250102,172500,148928180,5600,5600,5600,5600,0
|
|
20250102,172400,148928180,5600,5600,5600,5600,0
|
|
20250102,172300,148928180,5600,5600,5600,5600,0
|
|
20250102,172200,148928180,5600,5600,5600,5600,0
|
|
20250102,172100,148928180,5600,5600,5600,5600,0
|
|
20250102,172000,148928180,5600,5600,5600,5600,0
|
|
20250102,171900,148928180,5600,5600,5600,5600,0
|
|
20250102,171800,148928180,5600,5600,5600,5600,0
|
|
20250102,171700,148928180,5600,5600,5600,5600,0
|
|
20250102,171600,148928180,5600,5600,5600,5600,0
|
|
20250102,171500,148928180,5600,5600,5600,5600,0
|
|
20250102,171400,148928180,5600,5600,5600,5600,0
|
|
20250102,171300,148928180,5600,5600,5600,5600,0
|
|
20250102,171200,148928180,5600,5600,5600,5600,0
|
|
20250102,171100,148928180,5600,5600,5600,5600,0
|
|
20250102,171000,148928180,5600,5600,5600,5600,0
|
|
20250102,170900,148928180,5600,5600,5600,5600,0
|
|
20250102,170800,148928180,5600,5600,5600,5600,0
|
|
20250102,170700,148928180,5600,5600,5600,5600,0
|
|
20250102,170600,148928180,5600,5600,5600,5600,0
|
|
20250102,170500,148928180,5600,5600,5600,5600,0
|
|
20250102,170400,148928180,5600,5600,5600,5600,0
|
|
20250102,170300,148928180,5600,5600,5600,5600,0
|
|
20250102,170200,148928180,5600,5600,5600,5600,0
|
|
20250102,170100,148928180,5600,5600,5600,5600,842
|
|
20250102,170000,148928180,5600,5600,5600,5600,0
|
|
20250102,165900,148928180,5600,5600,5600,5600,0
|
|
20250102,165800,148928180,5600,5600,5600,5600,0
|
|
20250102,165700,148928180,5600,5600,5600,5600,0
|
|
20250102,165600,148928180,5600,5600,5600,5600,0
|
|
20250102,165500,148928180,5600,5600,5600,5600,0
|
|
20250102,165400,148928180,5600,5600,5600,5600,0
|
|
20250102,165300,148928180,5600,5600,5600,5600,0
|
|
20250102,165200,148928180,5600,5600,5600,5600,0
|
|
20250102,165100,148928180,5600,5600,5600,5600,0
|
|
20250102,165000,148928180,5600,5600,5600,5600,0
|
|
20250102,164900,148928180,5600,5600,5600,5600,0
|
|
20250102,164800,148928180,5600,5600,5600,5600,0
|
|
20250102,164700,148928180,5600,5600,5600,5600,0
|
|
20250102,164600,148928180,5600,5600,5600,5600,0
|
|
20250102,164500,148928180,5600,5600,5600,5600,0
|
|
20250102,164400,148928180,5600,5600,5600,5600,0
|
|
20250102,164300,148928180,5600,5600,5600,5600,0
|
|
20250102,164200,148928180,5600,5600,5600,5600,0
|
|
20250102,164100,148928180,5600,5600,5600,5600,0
|
|
20250102,164000,148928180,5600,5600,5600,5600,0
|
|
20250102,163900,148928180,5600,5600,5600,5600,0
|
|
20250102,163800,148928180,5600,5600,5600,5600,0
|
|
20250102,163700,148928180,5600,5600,5600,5600,0
|
|
20250102,163600,148928180,5600,5600,5600,5600,0
|
|
20250102,163500,148928180,5600,5600,5600,5600,0
|
|
20250102,163400,148928180,5600,5600,5600,5600,0
|
|
20250102,163300,148928180,5600,5600,5600,5600,0
|
|
20250102,163200,148928180,5600,5600,5600,5600,0
|
|
20250102,163100,148928180,5600,5600,5600,5600,842
|
|
20250102,163000,148928180,5600,5600,5600,5600,0
|
|
20250102,162900,148928180,5600,5600,5600,5600,0
|
|
20250102,162800,148928180,5600,5600,5600,5600,0
|
|
20250102,162700,148928180,5600,5600,5600,5600,0
|
|
20250102,162600,148928180,5600,5600,5600,5600,0
|
|
20250102,162500,148928180,5600,5600,5600,5600,0
|
|
20250102,162400,148928180,5600,5600,5600,5600,0
|
|
20250102,162300,148928180,5600,5600,5600,5600,0
|
|
20250102,162200,148928180,5600,5600,5600,5600,0
|
|
20250102,162100,148928180,5600,5600,5600,5600,0
|
|
20250102,162000,148928180,5600,5600,5600,5600,0
|
|
20250102,161900,148928180,5600,5600,5600,5600,0
|
|
20250102,161800,148928180,5600,5600,5600,5600,0
|
|
20250102,161700,148928180,5600,5600,5600,5600,0
|
|
20250102,161600,148928180,5600,5600,5600,5600,0
|
|
20250102,161500,148928180,5600,5600,5600,5600,0
|
|
20250102,161400,148928180,5600,5600,5600,5600,0
|
|
20250102,161300,148928180,5600,5600,5600,5600,0
|
|
20250102,161200,148928180,5600,5600,5600,5600,0
|
|
20250102,161100,148928180,5600,5600,5600,5600,0
|
|
20250102,161000,148928180,5600,5600,5600,5600,0
|
|
20250102,160900,148928180,5600,5600,5600,5600,0
|
|
20250102,160800,148928180,5600,5600,5600,5600,0
|
|
20250102,160700,148928180,5600,5600,5600,5600,0
|
|
20250102,160600,148928180,5600,5600,5600,5600,0
|
|
20250102,160500,148928180,5600,5600,5600,5600,0
|
|
20250102,160400,148928180,5600,5600,5600,5600,0
|
|
20250102,160300,148928180,5600,5600,5600,5600,0
|
|
20250102,160200,148928180,5600,5600,5600,5600,0
|
|
20250102,160100,148928180,5600,5600,5600,5600,842
|
|
20250102,160000,148928180,5600,5600,5600,5600,0
|
|
20250102,155900,148928180,5600,5600,5600,5600,0
|
|
20250102,155800,148928180,5600,5600,5600,5600,0
|
|
20250102,155700,148928180,5600,5600,5600,5600,0
|
|
20250102,155600,148928180,5600,5600,5600,5600,0
|
|
20250102,155500,148928180,5600,5600,5600,5600,0
|
|
20250102,155400,148928180,5600,5600,5600,5600,0
|
|
20250102,155300,148928180,5600,5600,5600,5600,0
|
|
20250102,155200,148928180,5600,5600,5600,5600,0
|
|
20250102,155100,148928180,5600,5600,5600,5600,0
|
|
20250102,155000,148928180,5600,5600,5600,5600,0
|
|
20250102,154900,148928180,5600,5600,5600,5600,0
|
|
20250102,154800,148928180,5600,5600,5600,5600,0
|
|
20250102,154700,148928180,5600,5600,5600,5600,0
|
|
20250102,154600,148928180,5600,5600,5600,5600,0
|
|
20250102,154500,148928180,5600,5600,5600,5600,0
|
|
20250102,154400,148928180,5600,5600,5600,5600,0
|
|
20250102,154300,148928180,5600,5600,5600,5600,0
|
|
20250102,154200,148928180,5600,5600,5600,5600,0
|
|
20250102,154100,148928180,5600,5600,5600,5600,0
|
|
20250102,154000,148928180,5600,5600,5600,5600,0
|
|
20250102,153900,148928180,5600,5600,5600,5600,0
|
|
20250102,153800,148928180,5600,5600,5600,5600,0
|
|
20250102,153700,148928180,5600,5600,5600,5600,0
|
|
20250102,153600,148928180,5600,5600,5600,5600,0
|
|
20250102,153500,148928180,5600,5600,5600,5600,0
|
|
20250102,153400,148928180,5600,5600,5600,5600,0
|
|
20250102,153300,148928180,5600,5600,5600,5600,0
|
|
20250102,153200,148928180,5600,5600,5600,5600,0
|
|
20250102,153100,148928180,5600,5600,5600,5600,842
|
|
20250102,153000,148928180,5600,5600,5600,5600,842
|
|
20250102,152900,144212980,5580,5580,5580,5580,0
|
|
20250102,152800,144212980,5580,5580,5580,5580,0
|
|
20250102,152700,144212980,5580,5580,5580,5580,0
|
|
20250102,152600,144212980,5580,5580,5580,5580,0
|
|
20250102,152500,144212980,5580,5580,5580,5580,0
|
|
20250102,152400,144212980,5580,5580,5580,5580,0
|
|
20250102,152300,144212980,5580,5580,5580,5580,0
|
|
20250102,152200,144212980,5580,5580,5580,5580,0
|
|
20250102,152100,144212980,5580,5580,5580,5580,0
|
|
20250102,152000,144212980,5580,5580,5580,5580,0
|
|
20250102,151900,144212980,5580,5580,5580,5580,1
|
|
20250102,151800,144207400,5600,5600,5600,5600,0
|
|
20250102,151700,144207400,5600,5600,5600,5600,19
|
|
20250102,151600,144101000,5600,5600,5600,5600,0
|
|
20250102,151500,144101000,5600,5570,5600,5550,6
|
|
20250102,151400,144067630,5610,5610,5610,5610,1
|
|
20250102,151300,144062020,5600,5600,5600,5600,91
|
|
20250102,151200,143552420,5610,5610,5610,5610,0
|
|
20250102,151100,143552420,5610,5580,5610,5580,905
|
|
20250102,151000,138502490,5610,5600,5610,5600,77
|
|
20250102,150900,138071280,5620,5620,5620,5620,0
|
|
20250102,150800,138071280,5620,5620,5620,5620,0
|
|
20250102,150700,138071280,5620,5620,5620,5620,0
|
|
20250102,150600,138071280,5620,5620,5620,5620,0
|
|
20250102,150500,138071280,5620,5620,5620,5620,50
|
|
20250102,150400,137790280,5620,5620,5620,5620,0
|
|
20250102,150300,137790280,5620,5620,5620,5620,0
|
|
20250102,150200,137790280,5620,5620,5620,5620,1
|
|
20250102,150100,137784660,5610,5590,5610,5590,200
|
|
20250102,150000,136664660,5620,5620,5620,5620,0
|
|
20250102,145900,136664660,5620,5620,5620,5620,1
|
|
20250102,145800,136659040,5610,5590,5610,5590,12
|
|
20250102,145700,136591840,5610,5610,5610,5610,20
|
|
20250102,145600,136479640,5620,5590,5620,5590,16
|
|
20250102,145500,136390170,5590,5590,5590,5590,300
|
|
20250102,145400,134713170,5590,5590,5590,5590,0
|
|
20250102,145300,134713170,5590,5590,5590,5580,304
|
|
20250102,145200,133014320,5620,5620,5620,5620,20
|
|
20250102,145100,132901920,5610,5610,5610,5610,30
|
|
20250102,145000,132733620,5610,5610,5610,5610,20
|
|
20250102,144900,132621420,5610,5580,5610,5580,135
|
|
20250102,144800,131867060,5600,5600,5600,5600,270
|
|
20250102,144700,130355060,5610,5590,5610,5590,765
|
|
20250102,144600,126075710,5600,5600,5600,5600,0
|
|
20250102,144500,126075710,5600,5590,5600,5590,134
|
|
20250102,144400,125326520,5590,5580,5590,5580,1000
|
|
20250102,144300,119736670,5590,5590,5590,5590,0
|
|
20250102,144200,119736670,5590,5590,5590,5590,0
|
|
20250102,144100,119736670,5590,5590,5590,5590,76
|
|
20250102,144000,119311830,5590,5580,5590,5580,501
|
|
20250102,143900,116513010,5560,5570,5580,5560,30
|
|
20250102,143800,116345750,5560,5560,5560,5560,47
|
|
20250102,143700,116084430,5550,5550,5550,5550,54
|
|
20250102,143600,115784730,5550,5550,5550,5550,0
|
|
20250102,143500,115784730,5550,5550,5550,5550,0
|
|
20250102,143400,115784730,5550,5550,5550,5550,2
|
|
20250102,143300,115773630,5540,5510,5540,5510,1834
|
|
20250102,143200,105621210,5520,5520,5520,5520,0
|
|
20250102,143100,105621210,5520,5520,5520,5520,0
|
|
20250102,143000,105621210,5520,5520,5520,5520,0
|
|
20250102,142900,105621210,5520,5520,5520,5520,0
|
|
20250102,142800,105621210,5520,5520,5520,5520,0
|
|
20250102,142700,105621210,5520,5520,5520,5520,0
|
|
20250102,142600,105621210,5520,5520,5520,5520,0
|
|
20250102,142500,105621210,5520,5520,5520,5520,0
|
|
20250102,142400,105621210,5520,5520,5520,5520,0
|
|
20250102,142300,105621210,5520,5520,5520,5520,0
|
|
20250102,142200,105621210,5520,5520,5520,5520,0
|
|
20250102,142100,105621210,5520,5520,5520,5520,0
|
|
20250102,142000,105621210,5520,5520,5520,5520,0
|
|
20250102,141900,105621210,5520,5520,5520,5520,0
|
|
20250102,141800,105621210,5520,5520,5520,5520,0
|
|
20250102,141700,105621210,5520,5520,5520,5520,0
|
|
20250102,141600,105621210,5520,5520,5520,5520,0
|
|
20250102,141500,105621210,5520,5520,5520,5520,0
|
|
20250102,141400,105621210,5520,5520,5520,5520,0
|
|
20250102,141300,105621210,5520,5520,5520,5520,0
|
|
20250102,141200,105621210,5520,5520,5520,5520,0
|
|
20250102,141100,105621210,5520,5520,5520,5520,10
|
|
20250102,141000,105566010,5520,5520,5520,5520,0
|
|
20250102,140900,105566010,5520,5520,5520,5520,5
|
|
20250102,140800,105538410,5520,5520,5520,5520,0
|
|
20250102,140700,105538410,5520,5520,5520,5520,0
|
|
20250102,140600,105538410,5520,5520,5520,5520,0
|
|
20250102,140500,105538410,5520,5520,5520,5520,5
|
|
20250102,140400,105510810,5520,5520,5520,5520,0
|
|
20250102,140300,105510810,5520,5520,5520,5520,1
|
|
20250102,140200,105505290,5510,5510,5510,5510,0
|
|
20250102,140100,105505290,5510,5510,5510,5510,0
|
|
20250102,140000,105505290,5510,5510,5510,5510,0
|
|
20250102,135900,105505290,5510,5510,5510,5510,1
|
|
20250102,135800,105499780,5500,5510,5510,5500,291
|
|
20250102,135700,103899200,5510,5510,5510,5510,5
|
|
20250102,135600,103871650,5520,5520,5520,5520,0
|
|
20250102,135500,103871650,5520,5520,5520,5520,0
|
|
20250102,135400,103871650,5520,5520,5520,5520,5
|
|
20250102,135300,103844050,5520,5520,5520,5520,5
|
|
20250102,135200,103816450,5530,5530,5530,5530,3
|
|
20250102,135100,103799860,5530,5530,5530,5530,0
|
|
20250102,135000,103799860,5530,5520,5530,5520,580
|
|
20250102,134900,100598250,5530,5530,5530,5530,1
|
|
20250102,134800,100592720,5520,5520,5520,5520,400
|
|
20250102,134700,98384720,5530,5530,5530,5530,0
|
|
20250102,134600,98384720,5530,5530,5530,5530,0
|
|
20250102,134500,98384720,5530,5520,5530,5520,2
|
|
20250102,134400,98373670,5530,5530,5530,5530,0
|
|
20250102,134300,98373670,5530,5530,5530,5530,15
|
|
20250102,134200,98290720,5530,5520,5530,5520,61
|
|
20250102,134100,97953590,5520,5520,5520,5520,0
|
|
20250102,134000,97953590,5520,5520,5520,5520,280
|
|
20250102,133900,96407990,5520,5520,5520,5520,261
|
|
20250102,133800,94967270,5520,5520,5520,5520,0
|
|
20250102,133700,94967270,5520,5520,5520,5520,0
|
|
20250102,133600,94967270,5520,5520,5520,5520,0
|
|
20250102,133500,94967270,5520,5520,5520,5520,0
|
|
20250102,133400,94967270,5520,5520,5520,5520,0
|
|
20250102,133300,94967270,5520,5520,5520,5520,0
|
|
20250102,133200,94967270,5520,5520,5520,5520,0
|
|
20250102,133100,94967270,5520,5520,5520,5520,0
|
|
20250102,133000,94967270,5520,5520,5520,5520,0
|
|
20250102,132900,94967270,5520,5520,5520,5520,0
|
|
20250102,132800,94967270,5520,5520,5520,5520,220
|
|
20250102,132700,93752870,5520,5520,5520,5520,0
|
|
20250102,132600,93752870,5520,5520,5520,5520,0
|
|
20250102,132500,93752870,5520,5520,5520,5520,0
|
|
20250102,132400,93752870,5520,5520,5520,5520,0
|
|
20250102,132300,93752870,5520,5520,5520,5520,0
|
|
20250102,132200,93752870,5520,5520,5520,5520,1
|
|
20250102,132100,93747350,5500,5520,5520,5500,21
|
|
20250102,132000,93631830,5500,5520,5520,5500,1001
|
|
20250102,131900,88126310,5500,5500,5500,5500,21
|
|
20250102,131800,88010810,5500,5520,5520,5500,549
|
|
20250102,131700,84986290,5530,5530,5530,5530,19
|
|
20250102,131600,84881220,5530,5520,5530,5520,148
|
|
20250102,131500,84064250,5510,5520,5520,5510,484
|
|
20250102,131400,81392580,5510,5500,5510,5500,758
|
|
20250102,131300,77217600,5510,5490,5510,5490,575
|
|
20250102,131200,74060220,5490,5490,5490,5490,2
|
|
20250102,131100,74049240,5490,5490,5490,5490,1
|
|
20250102,131000,74043750,5480,5480,5480,5480,0
|
|
20250102,130900,74043750,5480,5460,5480,5460,847
|
|
20250102,130800,69412410,5460,5460,5460,5460,4
|
|
20250102,130700,69390570,5460,5460,5460,5460,5
|
|
20250102,130600,69363270,5460,5460,5460,5460,0
|
|
20250102,130500,69363270,5460,5460,5460,5460,7
|
|
20250102,130400,69325050,5460,5460,5460,5460,0
|
|
20250102,130300,69325050,5460,5460,5460,5460,0
|
|
20250102,130200,69325050,5460,5460,5460,5460,0
|
|
20250102,130100,69325050,5460,5460,5460,5460,1
|
|
20250102,130000,69319590,5410,5450,5450,5410,500
|
|
20250102,125900,66597310,5450,5450,5450,5450,202
|
|
20250102,125800,65496410,5440,5440,5440,5440,509
|
|
20250102,125700,62727450,5440,5440,5440,5440,0
|
|
20250102,125600,62727450,5440,5440,5440,5440,8
|
|
20250102,125500,62683930,5440,5440,5440,5440,69
|
|
20250102,125400,62308570,5440,5440,5440,5440,0
|
|
20250102,125300,62308570,5440,5440,5440,5440,0
|
|
20250102,125200,62308570,5440,5440,5440,5440,6
|
|
20250102,125100,62275930,5460,5460,5460,5460,0
|
|
20250102,125000,62275930,5460,5460,5460,5460,0
|
|
20250102,124900,62275930,5460,5460,5460,5460,0
|
|
20250102,124800,62275930,5460,5460,5460,5460,0
|
|
20250102,124700,62275930,5460,5460,5460,5460,0
|
|
20250102,124600,62275930,5460,5460,5460,5460,0
|
|
20250102,124500,62275930,5460,5460,5460,5460,0
|
|
20250102,124400,62275930,5460,5460,5460,5460,0
|
|
20250102,124300,62275930,5460,5460,5460,5460,0
|
|
20250102,124200,62275930,5460,5460,5460,5460,0
|
|
20250102,124100,62275930,5460,5460,5460,5460,0
|
|
20250102,124000,62275930,5460,5460,5460,5460,0
|
|
20250102,123900,62275930,5460,5460,5460,5460,20
|
|
20250102,123800,62166730,5460,5460,5460,5460,0
|
|
20250102,123700,62166730,5460,5460,5460,5460,0
|
|
20250102,123600,62166730,5460,5460,5460,5460,0
|
|
20250102,123500,62166730,5460,5460,5460,5460,1
|
|
20250102,123400,62161270,5450,5450,5450,5450,0
|
|
20250102,123300,62161270,5450,5450,5450,5450,0
|
|
20250102,123200,62161270,5450,5450,5450,5450,0
|
|
20250102,123100,62161270,5450,5450,5450,5450,200
|
|
20250102,123000,61071270,5450,5450,5450,5450,0
|
|
20250102,122900,61071270,5450,5450,5450,5450,0
|
|
20250102,122800,61071270,5450,5450,5450,5450,4
|
|
20250102,122700,61049470,5450,5450,5450,5450,0
|
|
20250102,122600,61049470,5450,5450,5450,5450,0
|
|
20250102,122500,61049470,5450,5450,5450,5450,1
|
|
20250102,122400,61044020,5410,5410,5410,5410,56
|
|
20250102,122300,60741060,5420,5420,5420,5420,0
|
|
20250102,122200,60741060,5420,5420,5420,5420,0
|
|
20250102,122100,60741060,5420,5420,5420,5420,0
|
|
20250102,122000,60741060,5420,5420,5420,5420,0
|
|
20250102,121900,60741060,5420,5420,5420,5420,0
|
|
20250102,121800,60741060,5420,5420,5420,5420,0
|
|
20250102,121700,60741060,5420,5420,5420,5420,0
|
|
20250102,121600,60741060,5420,5420,5420,5420,0
|
|
20250102,121500,60741060,5420,5420,5420,5420,0
|
|
20250102,121400,60741060,5420,5420,5420,5420,0
|
|
20250102,121300,60741060,5420,5420,5420,5420,1
|
|
20250102,121200,60735640,5420,5420,5420,5420,0
|
|
20250102,121100,60735640,5420,5420,5420,5420,0
|
|
20250102,121000,60735640,5420,5420,5420,5420,0
|
|
20250102,120900,60735640,5420,5420,5420,5420,0
|
|
20250102,120800,60735640,5420,5420,5420,5420,1000
|
|
20250102,120700,55315640,5420,5420,5420,5420,0
|
|
20250102,120600,55315640,5420,5420,5420,5420,1
|
|
20250102,120500,55310220,5450,5450,5450,5450,0
|
|
20250102,120400,55310220,5450,5450,5450,5450,0
|
|
20250102,120300,55310220,5450,5450,5450,5450,1
|
|
20250102,120200,55304770,5440,5440,5440,5440,0
|
|
20250102,120100,55304770,5440,5450,5450,5440,22
|
|
20250102,120000,55184990,5470,5470,5470,5470,0
|
|
20250102,115900,55184990,5470,5470,5470,5470,0
|
|
20250102,115800,55184990,5470,5470,5470,5470,0
|
|
20250102,115700,55184990,5470,5470,5470,5470,0
|
|
20250102,115600,55184990,5470,5470,5470,5470,0
|
|
20250102,115500,55184990,5470,5470,5470,5470,0
|
|
20250102,115400,55184990,5470,5470,5470,5470,115
|
|
20250102,115300,54555940,5470,5470,5470,5470,1
|
|
20250102,115200,54550470,5470,5470,5470,5470,1
|
|
20250102,115100,54545000,5460,5460,5460,5460,30
|
|
20250102,115000,54381200,5460,5460,5460,5460,70
|
|
20250102,114900,53999000,5460,5460,5460,5460,32
|
|
20250102,114800,53824280,5460,5460,5460,5460,80
|
|
20250102,114700,53387480,5460,5460,5460,5460,506
|
|
20250102,114600,50624720,5460,5460,5460,5460,0
|
|
20250102,114500,50624720,5460,5460,5460,5460,34
|
|
20250102,114400,50439080,5460,5460,5460,5460,67
|
|
20250102,114300,50073260,5460,5460,5460,5460,0
|
|
20250102,114200,50073260,5460,5460,5460,5460,0
|
|
20250102,114100,50073260,5460,5460,5460,5460,0
|
|
20250102,114000,50073260,5460,5460,5460,5460,0
|
|
20250102,113900,50073260,5460,5460,5460,5460,0
|
|
20250102,113800,50073260,5460,5460,5460,5460,0
|
|
20250102,113700,50073260,5460,5430,5460,5430,1423
|
|
20250102,113600,42324800,5430,5430,5430,5430,0
|
|
20250102,113500,42324800,5430,5430,5430,5410,569
|
|
20250102,113400,39236410,5440,5430,5440,5430,390
|
|
20250102,113300,37117000,5410,5410,5410,5410,0
|
|
20250102,113200,37117000,5410,5410,5410,5410,19
|
|
20250102,113100,37014210,5420,5420,5420,5420,0
|
|
20250102,113000,37014210,5420,5420,5420,5420,0
|
|
20250102,112900,37014210,5420,5420,5420,5420,0
|
|
20250102,112800,37014210,5420,5420,5420,5420,0
|
|
20250102,112700,37014210,5420,5420,5420,5420,0
|
|
20250102,112600,37014210,5420,5400,5420,5400,1001
|
|
20250102,112500,31608790,5410,5430,5430,5410,220
|
|
20250102,112400,30418190,5420,5420,5420,5420,0
|
|
20250102,112300,30418190,5420,5420,5420,5420,19
|
|
20250102,112200,30315210,5420,5420,5420,5420,1
|
|
20250102,112100,30309790,5420,5420,5420,5420,0
|
|
20250102,112000,30309790,5420,5420,5420,5420,0
|
|
20250102,111900,30309790,5420,5420,5420,5420,0
|
|
20250102,111800,30309790,5420,5420,5420,5420,0
|
|
20250102,111700,30309790,5420,5420,5420,5420,0
|
|
20250102,111600,30309790,5420,5420,5420,5420,0
|
|
20250102,111500,30309790,5420,5420,5420,5420,0
|
|
20250102,111400,30309790,5420,5420,5420,5420,0
|
|
20250102,111300,30309790,5420,5420,5420,5420,0
|
|
20250102,111200,30309790,5420,5420,5420,5420,200
|
|
20250102,111100,29225790,5410,5400,5410,5400,668
|
|
20250102,111000,25612420,5400,5400,5400,5400,0
|
|
20250102,110900,25612420,5400,5400,5400,5400,0
|
|
20250102,110800,25612420,5400,5400,5400,5400,1
|
|
20250102,110700,25607020,5380,5380,5380,5380,9
|
|
20250102,110600,25558600,5380,5380,5380,5380,449
|
|
20250102,110500,23142980,5380,5380,5380,5380,0
|
|
20250102,110400,23142980,5380,5380,5380,5380,0
|
|
20250102,110300,23142980,5380,5390,5390,5380,12
|
|
20250102,110200,23078320,5390,5380,5390,5380,5
|
|
20250102,110100,23051410,5380,5400,5400,5380,17
|
|
20250102,110000,22959770,5410,5410,5410,5410,1
|
|
20250102,105900,22954360,5420,5420,5420,5420,37
|
|
20250102,105800,22753820,5430,5430,5430,5430,0
|
|
20250102,105700,22753820,5430,5420,5430,5420,4
|
|
20250102,105600,22732130,5420,5420,5420,5420,0
|
|
20250102,105500,22732130,5420,5420,5420,5420,2
|
|
20250102,105400,22721290,5440,5440,5440,5440,0
|
|
20250102,105300,22721290,5440,5440,5440,5440,1
|
|
20250102,105200,22715850,5440,5440,5440,5440,0
|
|
20250102,105100,22715850,5440,5440,5440,5440,0
|
|
20250102,105000,22715850,5440,5440,5440,5440,0
|
|
20250102,104900,22715850,5440,5440,5440,5440,0
|
|
20250102,104800,22715850,5440,5440,5440,5440,7
|
|
20250102,104700,22677770,5440,5440,5440,5440,0
|
|
20250102,104600,22677770,5440,5440,5440,5440,12
|
|
20250102,104500,22612490,5440,5440,5440,5440,0
|
|
20250102,104400,22612490,5440,5440,5440,5440,0
|
|
20250102,104300,22612490,5440,5440,5440,5440,20
|
|
20250102,104200,22503690,5450,5450,5450,5450,0
|
|
20250102,104100,22503690,5450,5450,5450,5410,1059
|
|
20250102,104000,16752160,5450,5450,5450,5450,5
|
|
20250102,103900,16724910,5450,5410,5450,5410,18
|
|
20250102,103800,16627180,5460,5450,5460,5450,11
|
|
20250102,103700,16567220,5450,5450,5450,5450,2
|
|
20250102,103600,16556320,5440,5430,5440,5430,69
|
|
20250102,103500,16181530,5430,5430,5430,5430,0
|
|
20250102,103400,16181530,5430,5420,5430,5420,10
|
|
20250102,103300,16127320,5420,5380,5420,5380,28
|
|
20250102,103200,15976640,5390,5390,5390,5390,230
|
|
20250102,103100,14736940,5430,5430,5430,5430,2
|
|
20250102,103000,14726080,5430,5430,5430,5430,0
|
|
20250102,102900,14726080,5430,5420,5430,5410,537
|
|
20250102,102800,11820280,5410,5380,5410,5380,355
|
|
20250102,102700,9904870,5410,5410,5410,5410,0
|
|
20250102,102600,9904870,5410,5410,5410,5410,0
|
|
20250102,102500,9904870,5410,5410,5410,5410,0
|
|
20250102,102400,9904870,5410,5410,5410,5410,0
|
|
20250102,102300,9904870,5410,5410,5410,5410,1
|
|
20250102,102200,9899460,5400,5390,5400,5390,124
|
|
20250102,102100,9230520,5390,5390,5390,5390,0
|
|
20250102,102000,9230520,5390,5390,5390,5390,0
|
|
20250102,101900,9230520,5390,5390,5390,5390,109
|
|
20250102,101800,8643010,5400,5400,5400,5400,0
|
|
20250102,101700,8643010,5400,5400,5400,5400,0
|
|
20250102,101600,8643010,5400,5400,5400,5400,0
|
|
20250102,101500,8643010,5400,5400,5400,5400,0
|
|
20250102,101400,8643010,5400,5390,5400,5390,65
|
|
20250102,101300,8292650,5390,5380,5390,5380,5
|
|
20250102,101200,8265740,5380,5380,5380,5380,0
|
|
20250102,101100,8265740,5380,5380,5380,5380,0
|
|
20250102,101000,8265740,5380,5340,5380,5330,333
|
|
20250102,100900,6489800,5390,5380,5390,5380,52
|
|
20250102,100800,6210030,5380,5380,5380,5380,0
|
|
20250102,100700,6210030,5380,5380,5380,5380,0
|
|
20250102,100600,6210030,5380,5340,5380,5330,751
|
|
20250102,100500,2207140,5380,5380,5380,5380,0
|
|
20250102,100400,2207140,5380,5380,5380,5380,0
|
|
20250102,100300,2207140,5380,5330,5380,5330,2
|
|
20250102,100200,2196430,5330,5330,5330,5330,68
|
|
20250102,100100,1833990,5380,5380,5380,5380,1
|
|
20250102,100000,1828610,5350,5330,5350,5330,343
|