702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,203900,103306670,5470,5470,5470,5470,432
|
|
20250108,203800,103306670,5470,5470,5470,5470,0
|
|
20250108,203700,103306670,5470,5470,5470,5470,0
|
|
20250108,203600,103306670,5470,5470,5470,5470,0
|
|
20250108,203500,103306670,5470,5470,5470,5470,0
|
|
20250108,203400,103306670,5470,5470,5470,5470,0
|
|
20250108,203300,103306670,5470,5470,5470,5470,0
|
|
20250108,203200,103306670,5470,5470,5470,5470,0
|
|
20250108,203100,103306670,5470,5470,5470,5470,0
|
|
20250108,203000,103306670,5470,5470,5470,5470,0
|
|
20250108,202900,103306670,5470,5470,5470,5470,0
|
|
20250108,202800,103306670,5470,5470,5470,5470,0
|
|
20250108,202700,103306670,5470,5470,5470,5470,0
|
|
20250108,202600,103306670,5470,5470,5470,5470,0
|
|
20250108,202500,103306670,5470,5470,5470,5470,0
|
|
20250108,202400,103306670,5470,5470,5470,5470,0
|
|
20250108,202300,103306670,5470,5470,5470,5470,0
|
|
20250108,202200,103306670,5470,5470,5470,5470,0
|
|
20250108,202100,103306670,5470,5470,5470,5470,0
|
|
20250108,202000,103306670,5470,5470,5470,5470,0
|
|
20250108,201900,103306670,5470,5470,5470,5470,0
|
|
20250108,201800,103306670,5470,5470,5470,5470,0
|
|
20250108,201700,103306670,5470,5470,5470,5470,0
|
|
20250108,201600,103306670,5470,5470,5470,5470,0
|
|
20250108,201500,103306670,5470,5470,5470,5470,0
|
|
20250108,201400,103306670,5470,5470,5470,5470,0
|
|
20250108,201300,103306670,5470,5470,5470,5470,0
|
|
20250108,201200,103306670,5470,5470,5470,5470,0
|
|
20250108,201100,103306670,5470,5470,5470,5470,0
|
|
20250108,201000,103306670,5470,5470,5470,5470,0
|
|
20250108,200900,103306670,5470,5470,5470,5470,432
|
|
20250108,200800,103306670,5470,5470,5470,5470,0
|
|
20250108,200700,103306670,5470,5470,5470,5470,0
|
|
20250108,200600,103306670,5470,5470,5470,5470,0
|
|
20250108,200500,103306670,5470,5470,5470,5470,0
|
|
20250108,200400,103306670,5470,5470,5470,5470,0
|
|
20250108,200300,103306670,5470,5470,5470,5470,0
|
|
20250108,200200,103306670,5470,5470,5470,5470,0
|
|
20250108,200100,103306670,5470,5470,5470,5470,0
|
|
20250108,200000,103306670,5470,5470,5470,5470,0
|
|
20250108,195900,103306670,5470,5470,5470,5470,0
|
|
20250108,195800,103306670,5470,5470,5470,5470,0
|
|
20250108,195700,103306670,5470,5470,5470,5470,0
|
|
20250108,195600,103306670,5470,5470,5470,5470,0
|
|
20250108,195500,103306670,5470,5470,5470,5470,0
|
|
20250108,195400,103306670,5470,5470,5470,5470,0
|
|
20250108,195300,103306670,5470,5470,5470,5470,0
|
|
20250108,195200,103306670,5470,5470,5470,5470,0
|
|
20250108,195100,103306670,5470,5470,5470,5470,0
|
|
20250108,195000,103306670,5470,5470,5470,5470,0
|
|
20250108,194900,103306670,5470,5470,5470,5470,0
|
|
20250108,194800,103306670,5470,5470,5470,5470,0
|
|
20250108,194700,103306670,5470,5470,5470,5470,0
|
|
20250108,194600,103306670,5470,5470,5470,5470,0
|
|
20250108,194500,103306670,5470,5470,5470,5470,0
|
|
20250108,194400,103306670,5470,5470,5470,5470,0
|
|
20250108,194300,103306670,5470,5470,5470,5470,0
|
|
20250108,194200,103306670,5470,5470,5470,5470,0
|
|
20250108,194100,103306670,5470,5470,5470,5470,0
|
|
20250108,194000,103306670,5470,5470,5470,5470,0
|
|
20250108,193900,103306670,5470,5470,5470,5470,432
|
|
20250108,193800,103306670,5470,5470,5470,5470,0
|
|
20250108,193700,103306670,5470,5470,5470,5470,0
|
|
20250108,193600,103306670,5470,5470,5470,5470,0
|
|
20250108,193500,103306670,5470,5470,5470,5470,0
|
|
20250108,193400,103306670,5470,5470,5470,5470,0
|
|
20250108,193300,103306670,5470,5470,5470,5470,0
|
|
20250108,193200,103306670,5470,5470,5470,5470,0
|
|
20250108,193100,103306670,5470,5470,5470,5470,0
|
|
20250108,193000,103306670,5470,5470,5470,5470,0
|
|
20250108,192900,103306670,5470,5470,5470,5470,0
|
|
20250108,192800,103306670,5470,5470,5470,5470,0
|
|
20250108,192700,103306670,5470,5470,5470,5470,0
|
|
20250108,192600,103306670,5470,5470,5470,5470,0
|
|
20250108,192500,103306670,5470,5470,5470,5470,0
|
|
20250108,192400,103306670,5470,5470,5470,5470,0
|
|
20250108,192300,103306670,5470,5470,5470,5470,0
|
|
20250108,192200,103306670,5470,5470,5470,5470,0
|
|
20250108,192100,103306670,5470,5470,5470,5470,0
|
|
20250108,192000,103306670,5470,5470,5470,5470,0
|
|
20250108,191900,103306670,5470,5470,5470,5470,0
|
|
20250108,191800,103306670,5470,5470,5470,5470,0
|
|
20250108,191700,103306670,5470,5470,5470,5470,0
|
|
20250108,191600,103306670,5470,5470,5470,5470,0
|
|
20250108,191500,103306670,5470,5470,5470,5470,0
|
|
20250108,191400,103306670,5470,5470,5470,5470,0
|
|
20250108,191300,103306670,5470,5470,5470,5470,0
|
|
20250108,191200,103306670,5470,5470,5470,5470,0
|
|
20250108,191100,103306670,5470,5470,5470,5470,0
|
|
20250108,191000,103306670,5470,5470,5470,5470,0
|
|
20250108,190900,103306670,5470,5470,5470,5470,432
|
|
20250108,190800,103306670,5470,5470,5470,5470,0
|
|
20250108,190700,103306670,5470,5470,5470,5470,0
|
|
20250108,190600,103306670,5470,5470,5470,5470,0
|
|
20250108,190500,103306670,5470,5470,5470,5470,0
|
|
20250108,190400,103306670,5470,5470,5470,5470,0
|
|
20250108,190300,103306670,5470,5470,5470,5470,0
|
|
20250108,190200,103306670,5470,5470,5470,5470,0
|
|
20250108,190100,103306670,5470,5470,5470,5470,0
|
|
20250108,190000,103306670,5470,5470,5470,5470,0
|
|
20250108,185900,103306670,5470,5470,5470,5470,0
|
|
20250108,185800,103306670,5470,5470,5470,5470,0
|
|
20250108,185700,103306670,5470,5470,5470,5470,0
|
|
20250108,185600,103306670,5470,5470,5470,5470,0
|
|
20250108,185500,103306670,5470,5470,5470,5470,0
|
|
20250108,185400,103306670,5470,5470,5470,5470,0
|
|
20250108,185300,103306670,5470,5470,5470,5470,0
|
|
20250108,185200,103306670,5470,5470,5470,5470,0
|
|
20250108,185100,103306670,5470,5470,5470,5470,0
|
|
20250108,185000,103306670,5470,5470,5470,5470,0
|
|
20250108,184900,103306670,5470,5470,5470,5470,0
|
|
20250108,184800,103306670,5470,5470,5470,5470,0
|
|
20250108,184700,103306670,5470,5470,5470,5470,0
|
|
20250108,184600,103306670,5470,5470,5470,5470,0
|
|
20250108,184500,103306670,5470,5470,5470,5470,0
|
|
20250108,184400,103306670,5470,5470,5470,5470,0
|
|
20250108,184300,103306670,5470,5470,5470,5470,0
|
|
20250108,184200,103306670,5470,5470,5470,5470,0
|
|
20250108,184100,103306670,5470,5470,5470,5470,0
|
|
20250108,184000,103306670,5470,5470,5470,5470,0
|
|
20250108,183900,103306670,5470,5470,5470,5470,432
|
|
20250108,183800,103306670,5470,5470,5470,5470,0
|
|
20250108,183700,103306670,5470,5470,5470,5470,0
|
|
20250108,183600,103306670,5470,5470,5470,5470,0
|
|
20250108,183500,103306670,5470,5470,5470,5470,0
|
|
20250108,183400,103306670,5470,5470,5470,5470,0
|
|
20250108,183300,103306670,5470,5470,5470,5470,0
|
|
20250108,183200,103306670,5470,5470,5470,5470,0
|
|
20250108,183100,103306670,5470,5470,5470,5470,0
|
|
20250108,183000,103306670,5470,5470,5470,5470,0
|
|
20250108,182900,103306670,5470,5470,5470,5470,0
|
|
20250108,182800,103306670,5470,5470,5470,5470,0
|
|
20250108,182700,103306670,5470,5470,5470,5470,0
|
|
20250108,182600,103306670,5470,5470,5470,5470,0
|
|
20250108,182500,103306670,5470,5470,5470,5470,0
|
|
20250108,182400,103306670,5470,5470,5470,5470,0
|
|
20250108,182300,103306670,5470,5470,5470,5470,0
|
|
20250108,182200,103306670,5470,5470,5470,5470,0
|
|
20250108,182100,103306670,5470,5470,5470,5470,0
|
|
20250108,182000,103306670,5470,5470,5470,5470,0
|
|
20250108,181900,103306670,5470,5470,5470,5470,0
|
|
20250108,181800,103306670,5470,5470,5470,5470,0
|
|
20250108,181700,103306670,5470,5470,5470,5470,0
|
|
20250108,181600,103306670,5470,5470,5470,5470,0
|
|
20250108,181500,103306670,5470,5470,5470,5470,0
|
|
20250108,181400,103306670,5470,5470,5470,5470,0
|
|
20250108,181300,103306670,5470,5470,5470,5470,0
|
|
20250108,181200,103306670,5470,5470,5470,5470,0
|
|
20250108,181100,103306670,5470,5470,5470,5470,0
|
|
20250108,181000,103306670,5470,5470,5470,5470,0
|
|
20250108,180900,103306670,5470,5470,5470,5470,432
|
|
20250108,180800,103306670,5470,5470,5470,5470,0
|
|
20250108,180700,103306670,5470,5470,5470,5470,0
|
|
20250108,180600,103306670,5470,5470,5470,5470,0
|
|
20250108,180500,103306670,5470,5470,5470,5470,0
|
|
20250108,180400,103306670,5470,5470,5470,5470,0
|
|
20250108,180300,103306670,5470,5470,5470,5470,0
|
|
20250108,180200,103306670,5470,5470,5470,5470,0
|
|
20250108,180100,103306670,5470,5470,5470,5470,0
|
|
20250108,180000,103306670,5470,5470,5470,5470,0
|
|
20250108,175900,103306670,5470,5470,5470,5470,0
|
|
20250108,175800,103306670,5470,5470,5470,5470,0
|
|
20250108,175700,103306670,5470,5470,5470,5470,0
|
|
20250108,175600,103306670,5470,5470,5470,5470,0
|
|
20250108,175500,103306670,5470,5470,5470,5470,0
|
|
20250108,175400,103306670,5470,5470,5470,5470,0
|
|
20250108,175300,103306670,5470,5470,5470,5470,0
|
|
20250108,175200,103306670,5470,5470,5470,5470,0
|
|
20250108,175100,103306670,5470,5470,5470,5470,0
|
|
20250108,175000,103306670,5470,5470,5470,5470,0
|
|
20250108,174900,103306670,5470,5470,5470,5470,0
|
|
20250108,174800,103306670,5470,5470,5470,5470,0
|
|
20250108,174700,103306670,5470,5470,5470,5470,0
|
|
20250108,174600,103306670,5470,5470,5470,5470,0
|
|
20250108,174500,103306670,5470,5470,5470,5470,0
|
|
20250108,174400,103306670,5470,5470,5470,5470,0
|
|
20250108,174300,103306670,5470,5470,5470,5470,0
|
|
20250108,174200,103306670,5470,5470,5470,5470,0
|
|
20250108,174100,103306670,5470,5470,5470,5470,0
|
|
20250108,174000,103306670,5470,5470,5470,5470,0
|
|
20250108,173900,103306670,5470,5470,5470,5470,432
|
|
20250108,173800,103306670,5470,5470,5470,5470,0
|
|
20250108,173700,103306670,5470,5470,5470,5470,0
|
|
20250108,173600,103306670,5470,5470,5470,5470,0
|
|
20250108,173500,103306670,5470,5470,5470,5470,0
|
|
20250108,173400,103306670,5470,5470,5470,5470,0
|
|
20250108,173300,103306670,5470,5470,5470,5470,0
|
|
20250108,173200,103306670,5470,5470,5470,5470,0
|
|
20250108,173100,103306670,5470,5470,5470,5470,0
|
|
20250108,173000,103306670,5470,5470,5470,5470,0
|
|
20250108,172900,103306670,5470,5470,5470,5470,0
|
|
20250108,172800,103306670,5470,5470,5470,5470,0
|
|
20250108,172700,103306670,5470,5470,5470,5470,0
|
|
20250108,172600,103306670,5470,5470,5470,5470,0
|
|
20250108,172500,103306670,5470,5470,5470,5470,0
|
|
20250108,172400,103306670,5470,5470,5470,5470,0
|
|
20250108,172300,103306670,5470,5470,5470,5470,0
|
|
20250108,172200,103306670,5470,5470,5470,5470,0
|
|
20250108,172100,103306670,5470,5470,5470,5470,0
|
|
20250108,172000,103306670,5470,5470,5470,5470,0
|
|
20250108,171900,103306670,5470,5470,5470,5470,0
|
|
20250108,171800,103306670,5470,5470,5470,5470,0
|
|
20250108,171700,103306670,5470,5470,5470,5470,0
|
|
20250108,171600,103306670,5470,5470,5470,5470,0
|
|
20250108,171500,103306670,5470,5470,5470,5470,0
|
|
20250108,171400,103306670,5470,5470,5470,5470,0
|
|
20250108,171300,103306670,5470,5470,5470,5470,0
|
|
20250108,171200,103306670,5470,5470,5470,5470,0
|
|
20250108,171100,103306670,5470,5470,5470,5470,0
|
|
20250108,171000,103306670,5470,5470,5470,5470,0
|
|
20250108,170900,103306670,5470,5470,5470,5470,432
|
|
20250108,170800,103306670,5470,5470,5470,5470,0
|
|
20250108,170700,103306670,5470,5470,5470,5470,0
|
|
20250108,170600,103306670,5470,5470,5470,5470,0
|
|
20250108,170500,103306670,5470,5470,5470,5470,0
|
|
20250108,170400,103306670,5470,5470,5470,5470,0
|
|
20250108,170300,103306670,5470,5470,5470,5470,0
|
|
20250108,170200,103306670,5470,5470,5470,5470,0
|
|
20250108,170100,103306670,5470,5470,5470,5470,0
|
|
20250108,170000,103306670,5470,5470,5470,5470,0
|
|
20250108,165900,103306670,5470,5470,5470,5470,0
|
|
20250108,165800,103306670,5470,5470,5470,5470,0
|
|
20250108,165700,103306670,5470,5470,5470,5470,0
|
|
20250108,165600,103306670,5470,5470,5470,5470,0
|
|
20250108,165500,103306670,5470,5470,5470,5470,0
|
|
20250108,165400,103306670,5470,5470,5470,5470,0
|
|
20250108,165300,103306670,5470,5470,5470,5470,0
|
|
20250108,165200,103306670,5470,5470,5470,5470,0
|
|
20250108,165100,103306670,5470,5470,5470,5470,0
|
|
20250108,165000,103306670,5470,5470,5470,5470,0
|
|
20250108,164900,103306670,5470,5470,5470,5470,0
|
|
20250108,164800,103306670,5470,5470,5470,5470,0
|
|
20250108,164700,103306670,5470,5470,5470,5470,0
|
|
20250108,164600,103306670,5470,5470,5470,5470,0
|
|
20250108,164500,103306670,5470,5470,5470,5470,0
|
|
20250108,164400,103306670,5470,5470,5470,5470,0
|
|
20250108,164300,103306670,5470,5470,5470,5470,0
|
|
20250108,164200,103306670,5470,5470,5470,5470,0
|
|
20250108,164100,103306670,5470,5470,5470,5470,0
|
|
20250108,164000,103306670,5470,5470,5470,5470,0
|
|
20250108,163900,103306670,5470,5470,5470,5470,432
|
|
20250108,163800,103306670,5470,5470,5470,5470,0
|
|
20250108,163700,103306670,5470,5470,5470,5470,0
|
|
20250108,163600,103306670,5470,5470,5470,5470,0
|
|
20250108,163500,103306670,5470,5470,5470,5470,0
|
|
20250108,163400,103306670,5470,5470,5470,5470,0
|
|
20250108,163300,103306670,5470,5470,5470,5470,0
|
|
20250108,163200,103306670,5470,5470,5470,5470,0
|
|
20250108,163100,103306670,5470,5470,5470,5470,0
|
|
20250108,163000,103306670,5470,5470,5470,5470,0
|
|
20250108,162900,103306670,5470,5470,5470,5470,0
|
|
20250108,162800,103306670,5470,5470,5470,5470,0
|
|
20250108,162700,103306670,5470,5470,5470,5470,0
|
|
20250108,162600,103306670,5470,5470,5470,5470,0
|
|
20250108,162500,103306670,5470,5470,5470,5470,0
|
|
20250108,162400,103306670,5470,5470,5470,5470,0
|
|
20250108,162300,103306670,5470,5470,5470,5470,0
|
|
20250108,162200,103306670,5470,5470,5470,5470,0
|
|
20250108,162100,103306670,5470,5470,5470,5470,0
|
|
20250108,162000,103306670,5470,5470,5470,5470,0
|
|
20250108,161900,103306670,5470,5470,5470,5470,0
|
|
20250108,161800,103306670,5470,5470,5470,5470,0
|
|
20250108,161700,103306670,5470,5470,5470,5470,0
|
|
20250108,161600,103306670,5470,5470,5470,5470,0
|
|
20250108,161500,103306670,5470,5470,5470,5470,0
|
|
20250108,161400,103306670,5470,5470,5470,5470,0
|
|
20250108,161300,103306670,5470,5470,5470,5470,0
|
|
20250108,161200,103306670,5470,5470,5470,5470,0
|
|
20250108,161100,103306670,5470,5470,5470,5470,0
|
|
20250108,161000,103306670,5470,5470,5470,5470,0
|
|
20250108,160900,103306670,5470,5470,5470,5470,432
|
|
20250108,160800,103306670,5470,5470,5470,5470,0
|
|
20250108,160700,103306670,5470,5470,5470,5470,0
|
|
20250108,160600,103306670,5470,5470,5470,5470,0
|
|
20250108,160500,103306670,5470,5470,5470,5470,0
|
|
20250108,160400,103306670,5470,5470,5470,5470,0
|
|
20250108,160300,103306670,5470,5470,5470,5470,0
|
|
20250108,160200,103306670,5470,5470,5470,5470,0
|
|
20250108,160100,103306670,5470,5470,5470,5470,0
|
|
20250108,160000,103306670,5470,5470,5470,5470,0
|
|
20250108,155900,103306670,5470,5470,5470,5470,0
|
|
20250108,155800,103306670,5470,5470,5470,5470,0
|
|
20250108,155700,103306670,5470,5470,5470,5470,0
|
|
20250108,155600,103306670,5470,5470,5470,5470,0
|
|
20250108,155500,103306670,5470,5470,5470,5470,0
|
|
20250108,155400,103306670,5470,5470,5470,5470,0
|
|
20250108,155300,103306670,5470,5470,5470,5470,0
|
|
20250108,155200,103306670,5470,5470,5470,5470,0
|
|
20250108,155100,103306670,5470,5470,5470,5470,0
|
|
20250108,155000,103306670,5470,5470,5470,5470,0
|
|
20250108,154900,103306670,5470,5470,5470,5470,0
|
|
20250108,154800,103306670,5470,5470,5470,5470,0
|
|
20250108,154700,103306670,5470,5470,5470,5470,0
|
|
20250108,154600,103306670,5470,5470,5470,5470,0
|
|
20250108,154500,103306670,5470,5470,5470,5470,0
|
|
20250108,154400,103306670,5470,5470,5470,5470,0
|
|
20250108,154300,103306670,5470,5470,5470,5470,0
|
|
20250108,154200,103306670,5470,5470,5470,5470,0
|
|
20250108,154100,103306670,5470,5470,5470,5470,0
|
|
20250108,154000,103306670,5470,5470,5470,5470,0
|
|
20250108,153900,103306670,5470,5470,5470,5470,432
|
|
20250108,153800,103306670,5470,5470,5470,5470,0
|
|
20250108,153700,103306670,5470,5470,5470,5470,0
|
|
20250108,153600,103306670,5470,5470,5470,5470,0
|
|
20250108,153500,103306670,5470,5470,5470,5470,0
|
|
20250108,153400,103306670,5470,5470,5470,5470,0
|
|
20250108,153300,103306670,5470,5470,5470,5470,0
|
|
20250108,153200,103306670,5470,5470,5470,5470,0
|
|
20250108,153100,103306670,5470,5470,5470,5470,0
|
|
20250108,153000,103306670,5470,5470,5470,5470,432
|
|
20250108,152900,100943630,5460,5460,5460,5460,0
|
|
20250108,152800,100943630,5460,5460,5460,5460,0
|
|
20250108,152700,100943630,5460,5460,5460,5460,0
|
|
20250108,152600,100943630,5460,5460,5460,5460,0
|
|
20250108,152500,100943630,5460,5460,5460,5460,0
|
|
20250108,152400,100943630,5460,5460,5460,5460,0
|
|
20250108,152300,100943630,5460,5460,5460,5460,0
|
|
20250108,152200,100943630,5460,5460,5460,5460,0
|
|
20250108,152100,100943630,5460,5460,5460,5460,0
|
|
20250108,152000,100943630,5460,5460,5460,5460,0
|
|
20250108,151900,100943630,5460,5430,5460,5430,2
|
|
20250108,151800,100932740,5470,5470,5470,5470,0
|
|
20250108,151700,100932740,5470,5440,5470,5430,353
|
|
20250108,151600,99008770,5470,5470,5470,5470,0
|
|
20250108,151500,99008770,5470,5470,5470,5470,50
|
|
20250108,151400,98735270,5440,5440,5440,5440,10
|
|
20250108,151300,98680870,5470,5470,5470,5470,0
|
|
20250108,151200,98680870,5470,5460,5470,5460,110
|
|
20250108,151100,98079670,5490,5490,5490,5490,0
|
|
20250108,151000,98079670,5490,5490,5490,5490,0
|
|
20250108,150900,98079670,5490,5490,5490,5490,0
|
|
20250108,150800,98079670,5490,5430,5490,5430,5
|
|
20250108,150700,98052460,5420,5380,5420,5380,950
|
|
20250108,150600,92918550,5370,5340,5370,5340,432
|
|
20250108,150500,90604000,5340,5340,5340,5340,0
|
|
20250108,150400,90604000,5340,5340,5340,5340,1
|
|
20250108,150300,90598660,5340,5340,5340,5340,1
|
|
20250108,150200,90593320,5320,5320,5320,5320,0
|
|
20250108,150100,90593320,5320,5320,5320,5320,10
|
|
20250108,150000,90540120,5340,5340,5340,5340,4
|
|
20250108,145900,90518760,5340,5340,5340,5340,0
|
|
20250108,145800,90518760,5340,5340,5340,5340,0
|
|
20250108,145700,90518760,5340,5340,5340,5340,0
|
|
20250108,145600,90518760,5340,5340,5340,5340,0
|
|
20250108,145500,90518760,5340,5340,5340,5340,0
|
|
20250108,145400,90518760,5340,5340,5340,5340,807
|
|
20250108,145300,86209380,5320,5320,5320,5320,12
|
|
20250108,145200,86145540,5330,5330,5330,5330,23
|
|
20250108,145100,86022950,5340,5340,5340,5340,2
|
|
20250108,145000,86012270,5340,5360,5360,5340,113
|
|
20250108,144900,85408830,5360,5360,5360,5360,0
|
|
20250108,144800,85408830,5360,5360,5360,5360,0
|
|
20250108,144700,85408830,5360,5360,5360,5360,0
|
|
20250108,144600,85408830,5360,5360,5360,5360,0
|
|
20250108,144500,85408830,5360,5360,5360,5360,0
|
|
20250108,144400,85408830,5360,5360,5360,5360,0
|
|
20250108,144300,85408830,5360,5360,5360,5360,0
|
|
20250108,144200,85408830,5360,5350,5360,5350,21
|
|
20250108,144100,85296470,5360,5360,5360,5360,0
|
|
20250108,144000,85296470,5360,5360,5360,5360,0
|
|
20250108,143900,85296470,5360,5360,5360,5360,4
|
|
20250108,143800,85275030,5360,5360,5360,5360,0
|
|
20250108,143700,85275030,5360,5350,5360,5350,100
|
|
20250108,143600,84739460,5330,5340,5340,5330,22
|
|
20250108,143500,84622050,5350,5350,5350,5350,3
|
|
20250108,143400,84606000,5350,5350,5350,5350,21
|
|
20250108,143300,84493650,5350,5350,5350,5350,1
|
|
20250108,143200,84488300,5350,5350,5350,5350,1
|
|
20250108,143100,84482950,5350,5350,5350,5350,19
|
|
20250108,143000,84381300,5340,5340,5340,5340,10
|
|
20250108,142900,84327900,5330,5330,5330,5330,0
|
|
20250108,142800,84327900,5330,5330,5330,5330,6
|
|
20250108,142700,84295920,5330,5330,5330,5330,0
|
|
20250108,142600,84295920,5330,5330,5330,5330,0
|
|
20250108,142500,84295920,5330,5330,5330,5330,0
|
|
20250108,142400,84295920,5330,5330,5330,5330,0
|
|
20250108,142300,84295920,5330,5330,5330,5330,0
|
|
20250108,142200,84295920,5330,5330,5330,5330,0
|
|
20250108,142100,84295920,5330,5330,5330,5330,1
|
|
20250108,142000,84290590,5330,5330,5330,5330,0
|
|
20250108,141900,84290590,5330,5330,5330,5330,3
|
|
20250108,141800,84274600,5330,5330,5330,5330,0
|
|
20250108,141700,84274600,5330,5330,5330,5330,0
|
|
20250108,141600,84274600,5330,5330,5330,5330,0
|
|
20250108,141500,84274600,5330,5330,5330,5330,0
|
|
20250108,141400,84274600,5330,5330,5330,5330,149
|
|
20250108,141300,83480430,5330,5330,5330,5330,0
|
|
20250108,141200,83480430,5330,5330,5330,5330,0
|
|
20250108,141100,83480430,5330,5330,5330,5330,0
|
|
20250108,141000,83480430,5330,5330,5330,5330,0
|
|
20250108,140900,83480430,5330,5330,5330,5330,187
|
|
20250108,140800,82483720,5330,5330,5330,5330,0
|
|
20250108,140700,82483720,5330,5320,5330,5320,286
|
|
20250108,140600,80962150,5320,5320,5320,5320,1
|
|
20250108,140500,80956830,5320,5320,5320,5320,18
|
|
20250108,140400,80861070,5320,5320,5320,5320,0
|
|
20250108,140300,80861070,5320,5320,5320,5320,0
|
|
20250108,140200,80861070,5320,5320,5320,5320,0
|
|
20250108,140100,80861070,5320,5320,5320,5320,0
|
|
20250108,140000,80861070,5320,5320,5320,5320,0
|
|
20250108,135900,80861070,5320,5320,5320,5320,5
|
|
20250108,135800,80834470,5330,5330,5330,5330,0
|
|
20250108,135700,80834470,5330,5330,5330,5330,0
|
|
20250108,135600,80834470,5330,5330,5330,5330,2
|
|
20250108,135500,80823810,5340,5340,5340,5340,0
|
|
20250108,135400,80823810,5340,5340,5340,5340,0
|
|
20250108,135300,80823810,5340,5340,5340,5340,0
|
|
20250108,135200,80823810,5340,5340,5340,5340,10
|
|
20250108,135100,80770410,5330,5330,5330,5330,0
|
|
20250108,135000,80770410,5330,5330,5330,5330,0
|
|
20250108,134900,80770410,5330,5320,5330,5320,10
|
|
20250108,134800,80717160,5310,5310,5310,5310,6
|
|
20250108,134700,80685300,5310,5330,5330,5310,14
|
|
20250108,134600,80610810,5350,5350,5350,5350,0
|
|
20250108,134500,80610810,5350,5350,5350,5350,0
|
|
20250108,134400,80610810,5350,5350,5350,5350,0
|
|
20250108,134300,80610810,5350,5350,5350,5350,0
|
|
20250108,134200,80610810,5350,5350,5350,5350,0
|
|
20250108,134100,80610810,5350,5340,5350,5340,100
|
|
20250108,134000,80076660,5340,5340,5340,5340,0
|
|
20250108,133900,80076660,5340,5340,5340,5340,0
|
|
20250108,133800,80076660,5340,5340,5340,5340,0
|
|
20250108,133700,80076660,5340,5340,5340,5340,0
|
|
20250108,133600,80076660,5340,5340,5340,5340,0
|
|
20250108,133500,80076660,5340,5340,5340,5340,0
|
|
20250108,133400,80076660,5340,5340,5340,5340,0
|
|
20250108,133300,80076660,5340,5340,5340,5340,0
|
|
20250108,133200,80076660,5340,5340,5340,5340,0
|
|
20250108,133100,80076660,5340,5340,5340,5340,0
|
|
20250108,133000,80076660,5340,5340,5340,5340,0
|
|
20250108,132900,80076660,5340,5340,5340,5340,5
|
|
20250108,132800,80049960,5320,5320,5320,5320,19
|
|
20250108,132700,79948880,5310,5310,5310,5310,0
|
|
20250108,132600,79948880,5310,5310,5310,5310,200
|
|
20250108,132500,78886880,5310,5310,5310,5310,0
|
|
20250108,132400,78886880,5310,5310,5310,5310,0
|
|
20250108,132300,78886880,5310,5310,5310,5310,0
|
|
20250108,132200,78886880,5310,5310,5310,5310,0
|
|
20250108,132100,78886880,5310,5310,5310,5310,0
|
|
20250108,132000,78886880,5310,5310,5310,5310,0
|
|
20250108,131900,78886880,5310,5310,5310,5310,0
|
|
20250108,131800,78886880,5310,5310,5310,5310,0
|
|
20250108,131700,78886880,5310,5310,5310,5310,0
|
|
20250108,131600,78886880,5310,5310,5310,5310,0
|
|
20250108,131500,78886880,5310,5320,5320,5310,67
|
|
20250108,131400,78530990,5330,5330,5330,5330,5
|
|
20250108,131300,78504340,5330,5330,5330,5330,1
|
|
20250108,131200,78499010,5320,5320,5320,5320,31
|
|
20250108,131100,78334090,5320,5320,5320,5320,7
|
|
20250108,131000,78296850,5320,5320,5320,5320,1
|
|
20250108,130900,78291530,5320,5320,5320,5320,1
|
|
20250108,130800,78286210,5320,5320,5320,5320,160
|
|
20250108,130700,77435010,5320,5320,5320,5320,0
|
|
20250108,130600,77435010,5320,5320,5320,5320,71
|
|
20250108,130500,77057290,5320,5320,5320,5320,99
|
|
20250108,130400,76530610,5320,5320,5320,5320,0
|
|
20250108,130300,76530610,5320,5320,5320,5320,0
|
|
20250108,130200,76530610,5320,5320,5320,5320,0
|
|
20250108,130100,76530610,5320,5320,5320,5320,0
|
|
20250108,130000,76530610,5320,5320,5320,5320,0
|
|
20250108,125900,76530610,5320,5320,5320,5320,0
|
|
20250108,125800,76530610,5320,5320,5320,5320,3
|
|
20250108,125700,76514650,5320,5320,5320,5320,1
|
|
20250108,125600,76509330,5320,5320,5320,5320,1
|
|
20250108,125500,76504010,5320,5320,5320,5320,0
|
|
20250108,125400,76504010,5320,5320,5320,5320,0
|
|
20250108,125300,76504010,5320,5320,5320,5320,0
|
|
20250108,125200,76504010,5320,5320,5320,5320,0
|
|
20250108,125100,76504010,5320,5320,5320,5320,2
|
|
20250108,125000,76493370,5310,5310,5310,5310,0
|
|
20250108,124900,76493370,5310,5320,5320,5310,52
|
|
20250108,124800,76216850,5320,5320,5320,5320,2
|
|
20250108,124700,76206210,5310,5310,5310,5310,0
|
|
20250108,124600,76206210,5310,5310,5310,5310,0
|
|
20250108,124500,76206210,5310,5310,5310,5310,60
|
|
20250108,124400,75887610,5300,5300,5300,5300,0
|
|
20250108,124300,75887610,5300,5300,5300,5300,77
|
|
20250108,124200,75479510,5330,5330,5330,5330,0
|
|
20250108,124100,75479510,5330,5330,5330,5330,1
|
|
20250108,124000,75474180,5320,5320,5320,5320,0
|
|
20250108,123900,75474180,5320,5320,5320,5320,0
|
|
20250108,123800,75474180,5320,5320,5320,5320,1
|
|
20250108,123700,75468860,5320,5320,5320,5320,0
|
|
20250108,123600,75468860,5320,5320,5320,5320,0
|
|
20250108,123500,75468860,5320,5320,5320,5320,0
|
|
20250108,123400,75468860,5320,5320,5320,5320,0
|
|
20250108,123300,75468860,5320,5320,5320,5320,0
|
|
20250108,123200,75468860,5320,5320,5320,5320,0
|
|
20250108,123100,75468860,5320,5320,5320,5320,2
|
|
20250108,123000,75458220,5290,5290,5290,5290,0
|
|
20250108,122900,75458220,5290,5290,5290,5290,0
|
|
20250108,122800,75458220,5290,5290,5290,5290,0
|
|
20250108,122700,75458220,5290,5290,5290,5290,0
|
|
20250108,122600,75458220,5290,5290,5290,5290,0
|
|
20250108,122500,75458220,5290,5290,5290,5290,28
|
|
20250108,122400,75310100,5290,5290,5290,5290,280
|
|
20250108,122300,73828900,5290,5300,5300,5290,466
|
|
20250108,122200,71360940,5300,5300,5300,5300,0
|
|
20250108,122100,71360940,5300,5300,5300,5300,0
|
|
20250108,122000,71360940,5300,5300,5300,5300,0
|
|
20250108,121900,71360940,5300,5300,5300,5300,121
|
|
20250108,121800,70719640,5300,5300,5300,5300,200
|
|
20250108,121700,69659640,5300,5300,5300,5300,5
|
|
20250108,121600,69633140,5300,5300,5300,5290,19
|
|
20250108,121500,69532450,5300,5300,5300,5300,0
|
|
20250108,121400,69532450,5300,5300,5300,5300,0
|
|
20250108,121300,69532450,5300,5300,5300,5300,0
|
|
20250108,121200,69532450,5300,5300,5300,5300,49
|
|
20250108,121100,69272750,5300,5300,5300,5300,56
|
|
20250108,121000,68975950,5300,5300,5300,5300,19
|
|
20250108,120900,68875250,5300,5300,5300,5300,108
|
|
20250108,120800,68302850,5300,5300,5300,5300,16
|
|
20250108,120700,68218050,5300,5300,5300,5300,5
|
|
20250108,120600,68191550,5300,5300,5300,5300,3
|
|
20250108,120500,68175650,5300,5300,5300,5300,111
|
|
20250108,120400,67587350,5290,5290,5290,5290,0
|
|
20250108,120300,67587350,5290,5290,5290,5290,0
|
|
20250108,120200,67587350,5290,5290,5290,5290,0
|
|
20250108,120100,67587350,5290,5290,5290,5290,3
|
|
20250108,120000,67571480,5290,5290,5290,5290,6
|
|
20250108,115900,67539740,5280,5290,5290,5280,524
|
|
20250108,115800,64769380,5300,5300,5300,5300,0
|
|
20250108,115700,64769380,5300,5310,5310,5300,276
|
|
20250108,115600,63306510,5310,5310,5310,5310,0
|
|
20250108,115500,63306510,5310,5310,5310,5310,0
|
|
20250108,115400,63306510,5310,5310,5310,5310,51
|
|
20250108,115300,63035700,5340,5340,5340,5340,0
|
|
20250108,115200,63035700,5340,5340,5340,5340,0
|
|
20250108,115100,63035700,5340,5340,5340,5340,1
|
|
20250108,115000,63030360,5340,5340,5340,5340,4
|
|
20250108,114900,63009000,5310,5310,5310,5310,0
|
|
20250108,114800,63009000,5310,5310,5310,5310,0
|
|
20250108,114700,63009000,5310,5310,5310,5310,0
|
|
20250108,114600,63009000,5310,5310,5310,5310,0
|
|
20250108,114500,63009000,5310,5310,5310,5310,0
|
|
20250108,114400,63009000,5310,5310,5360,5310,490
|
|
20250108,114300,60393310,5280,5280,5280,5280,7
|
|
20250108,114200,60356350,5270,5290,5290,5270,517
|
|
20250108,114100,57626650,5300,5300,5300,5300,16
|
|
20250108,114000,57541850,5300,5300,5300,5300,22
|
|
20250108,113900,57425250,5300,5300,5300,5300,147
|
|
20250108,113800,56646150,5310,5310,5310,5310,0
|
|
20250108,113700,56646150,5310,5340,5340,5310,50
|
|
20250108,113600,56380440,5340,5310,5340,5310,627
|
|
20250108,113500,53038840,5280,5320,5320,5280,858
|
|
20250108,113400,48496530,5320,5320,5320,5320,0
|
|
20250108,113300,48496530,5320,5330,5330,5320,454
|
|
20250108,113200,46081190,5340,5340,5340,5340,0
|
|
20250108,113100,46081190,5340,5340,5340,5340,102
|
|
20250108,113000,45536510,5340,5340,5340,5340,0
|
|
20250108,112900,45536510,5340,5340,5340,5340,0
|
|
20250108,112800,45536510,5340,5350,5350,5340,22
|
|
20250108,112700,45418830,5350,5350,5350,5350,4
|
|
20250108,112600,45397430,5340,5350,5350,5340,2
|
|
20250108,112500,45386740,5350,5350,5350,5350,2
|
|
20250108,112400,45376040,5350,5350,5350,5350,7
|
|
20250108,112300,45338590,5360,5360,5360,5360,0
|
|
20250108,112200,45338590,5360,5360,5360,5360,0
|
|
20250108,112100,45338590,5360,5360,5360,5360,0
|
|
20250108,112000,45338590,5360,5360,5360,5360,0
|
|
20250108,111900,45338590,5360,5360,5360,5360,0
|
|
20250108,111800,45338590,5360,5360,5360,5360,0
|
|
20250108,111700,45338590,5360,5360,5360,5360,0
|
|
20250108,111600,45338590,5360,5360,5360,5360,0
|
|
20250108,111500,45338590,5360,5360,5360,5360,0
|
|
20250108,111400,45338590,5360,5360,5360,5360,0
|
|
20250108,111300,45338590,5360,5360,5360,5360,0
|
|
20250108,111200,45338590,5360,5360,5360,5360,0
|
|
20250108,111100,45338590,5360,5330,5360,5330,312
|
|
20250108,111000,43675600,5330,5340,5340,5330,15
|
|
20250108,110900,43595520,5340,5340,5340,5340,1
|
|
20250108,110800,43590180,5360,5350,5360,5350,2
|
|
20250108,110700,43579470,5350,5350,5350,5350,0
|
|
20250108,110600,43579470,5350,5350,5350,5350,5
|
|
20250108,110500,43552720,5340,5340,5340,5340,1
|
|
20250108,110400,43547380,5320,5320,5320,5320,0
|
|
20250108,110300,43547380,5320,5320,5320,5320,0
|
|
20250108,110200,43547380,5320,5320,5320,5320,0
|
|
20250108,110100,43547380,5320,5320,5320,5320,0
|
|
20250108,110000,43547380,5320,5320,5320,5320,9
|
|
20250108,105900,43499500,5330,5330,5330,5330,1
|
|
20250108,105800,43494170,5360,5360,5360,5360,0
|
|
20250108,105700,43494170,5360,5360,5360,5360,0
|
|
20250108,105600,43494170,5360,5340,5360,5340,10
|
|
20250108,105500,43440670,5310,5310,5310,5310,0
|
|
20250108,105400,43440670,5310,5310,5310,5310,0
|
|
20250108,105300,43440670,5310,5310,5310,5310,0
|
|
20250108,105200,43440670,5310,5310,5310,5310,0
|
|
20250108,105100,43440670,5310,5310,5310,5310,0
|
|
20250108,105000,43440670,5310,5310,5310,5310,50
|
|
20250108,104900,43175170,5330,5310,5330,5310,195
|
|
20250108,104800,42136040,5310,5350,5350,5310,34
|
|
20250108,104700,41955340,5280,5330,5330,5280,2096
|
|
20250108,104600,30852070,5330,5330,5330,5330,0
|
|
20250108,104500,30852070,5330,5330,5330,5330,0
|
|
20250108,104400,30852070,5330,5330,5330,5330,0
|
|
20250108,104300,30852070,5330,5330,5330,5330,0
|
|
20250108,104200,30852070,5330,5330,5330,5330,0
|
|
20250108,104100,30852070,5330,5330,5330,5330,0
|
|
20250108,104000,30852070,5330,5340,5340,5330,158
|
|
20250108,103900,30009910,5330,5350,5350,5330,64
|
|
20250108,103800,29668640,5360,5360,5360,5360,0
|
|
20250108,103700,29668640,5360,5360,5360,5360,0
|
|
20250108,103600,29668640,5360,5360,5360,5360,0
|
|
20250108,103500,29668640,5360,5360,5360,5360,8
|
|
20250108,103400,29625760,5360,5360,5360,5360,150
|
|
20250108,103300,28821760,5360,5360,5360,5360,0
|
|
20250108,103200,28821760,5360,5360,5360,5360,1
|
|
20250108,103100,28816400,5360,5360,5360,5360,0
|
|
20250108,103000,28816400,5360,5360,5360,5360,0
|
|
20250108,102900,28816400,5360,5360,5360,5360,0
|
|
20250108,102800,28816400,5360,5360,5360,5360,0
|
|
20250108,102700,28816400,5360,5360,5360,5360,0
|
|
20250108,102600,28816400,5360,5360,5360,5360,0
|
|
20250108,102500,28816400,5360,5350,5360,5350,20
|
|
20250108,102400,28709230,5350,5350,5350,5350,1698
|
|
20250108,102300,19624930,5350,5350,5350,5350,0
|
|
20250108,102200,19624930,5350,5350,5350,5350,0
|
|
20250108,102100,19624930,5350,5350,5350,5350,0
|
|
20250108,102000,19624930,5350,5350,5350,5350,0
|
|
20250108,101900,19624930,5350,5350,5350,5350,0
|
|
20250108,101800,19624930,5350,5350,5350,5350,0
|
|
20250108,101700,19624930,5350,5340,5350,5340,48
|
|
20250108,101600,19368210,5350,5350,5350,5350,0
|
|
20250108,101500,19368210,5350,5350,5350,5350,1
|
|
20250108,101400,19362860,5350,5350,5350,5350,0
|
|
20250108,101300,19362860,5350,5350,5350,5350,2
|
|
20250108,101200,19352160,5350,5350,5350,5350,0
|
|
20250108,101100,19352160,5350,5350,5350,5350,1
|
|
20250108,101000,19346810,5340,5340,5340,5340,22
|
|
20250108,100900,19229330,5340,5340,5340,5340,22
|
|
20250108,100800,19111850,5330,5330,5330,5330,35
|
|
20250108,100700,18925300,5330,5330,5330,5330,0
|
|
20250108,100600,18925300,5330,5330,5330,5330,5
|
|
20250108,100500,18898650,5330,5330,5330,5330,1
|
|
20250108,100400,18893320,5330,5330,5330,5330,225
|
|
20250108,100300,17694070,5340,5340,5340,5340,11
|
|
20250108,100200,17635330,5340,5340,5340,5340,0
|
|
20250108,100100,17635330,5340,5340,5340,5330,107
|
|
20250108,100000,17064950,5340,5340,5340,5340,0
|
|
20250108,095900,17064950,5340,5350,5350,5340,16
|
|
20250108,095800,16979500,5350,5350,5350,5350,2
|
|
20250108,095700,16968800,5350,5350,5350,5350,102
|
|
20250108,095600,16423100,5360,5360,5360,5350,22
|
|
20250108,095500,16305360,5360,5370,5370,5360,35
|
|
20250108,095400,16117750,5370,5370,5370,5370,1
|
|
20250108,095300,16112380,5370,5370,5370,5370,2
|
|
20250108,095200,16101640,5370,5370,5370,5370,7
|
|
20250108,095100,16064050,5370,5370,5370,5370,0
|
|
20250108,095000,16064050,5370,5380,5380,5370,538
|
|
20250108,094900,13169730,5380,5390,5390,5380,436
|
|
20250108,094800,10823730,5390,5390,5390,5390,0
|
|
20250108,094700,10823730,5390,5400,5400,5390,47
|
|
20250108,094600,10570330,5400,5400,5400,5400,54
|
|
20250108,094500,10278730,5400,5400,5400,5400,6
|
|
20250108,094400,10246330,5410,5410,5410,5410,5
|
|
20250108,094300,10219280,5410,5410,5410,5410,6
|
|
20250108,094200,10186820,5410,5390,5410,5390,53
|
|
20250108,094100,9901090,5390,5390,5390,5390,0
|
|
20250108,094000,9901090,5390,5390,5390,5390,0
|
|
20250108,093900,9901090,5390,5390,5390,5390,0
|
|
20250108,093800,9901090,5390,5380,5390,5380,2
|
|
20250108,093700,9890320,5410,5410,5410,5410,0
|
|
20250108,093600,9890320,5410,5410,5410,5410,0
|
|
20250108,093500,9890320,5410,5410,5410,5410,0
|
|
20250108,093400,9890320,5410,5410,5410,5410,0
|
|
20250108,093300,9890320,5410,5400,5410,5400,50
|
|
20250108,093200,9620120,5400,5400,5400,5400,30
|
|
20250108,093100,9458120,5400,5390,5400,5390,11
|
|
20250108,093000,9398750,5400,5400,5400,5400,0
|
|
20250108,092900,9398750,5400,5390,5400,5390,38
|
|
20250108,092800,9193920,5390,5390,5390,5390,7
|
|
20250108,092700,9156190,5390,5390,5390,5390,0
|
|
20250108,092600,9156190,5390,5390,5390,5390,0
|
|
20250108,092500,9156190,5390,5390,5390,5390,0
|
|
20250108,092400,9156190,5390,5390,5390,5390,1
|
|
20250108,092300,9150800,5410,5410,5410,5410,0
|
|
20250108,092200,9150800,5410,5410,5410,5410,0
|
|
20250108,092100,9150800,5410,5410,5410,5410,0
|
|
20250108,092000,9150800,5410,5400,5410,5400,9
|
|
20250108,091900,9102190,5360,5360,5360,5360,0
|
|
20250108,091800,9102190,5360,5360,5360,5360,173
|
|
20250108,091700,8174910,5360,5360,5360,5360,1
|
|
20250108,091600,8169550,5360,5360,5360,5360,0
|
|
20250108,091500,8169550,5360,5360,5360,5360,0
|
|
20250108,091400,8169550,5360,5360,5360,5360,1
|
|
20250108,091300,8164190,5330,5360,5360,5330,600
|
|
20250108,091200,4957710,5370,5370,5370,5370,6
|
|
20250108,091100,4925490,5370,5360,5370,5360,11
|
|
20250108,091000,4866520,5360,5360,5360,5360,10
|
|
20250108,090900,4812920,5370,5370,5370,5370,24
|
|
20250108,090800,4684040,5370,5370,5370,5370,30
|
|
20250108,090700,4522940,5350,5350,5350,5350,0
|
|
20250108,090600,4522940,5350,5380,5380,5180,638
|
|
20250108,090500,1140250,5380,5380,5380,5380,56
|
|
20250108,090400,838970,5380,5390,5390,5380,2
|
|
20250108,090300,828200,5390,5380,5390,5380,56
|
|
20250108,090200,526370,5390,5390,5390,5390,1
|
|
20250108,090100,520980,5400,5400,5400,5400,10
|
|
20250108,090000,466980,5430,5430,5430,5430,86
|