640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,193700,801678490,5310,5310,5310,5310,2722
|
|
20250106,193600,801678490,5310,5310,5310,5310,0
|
|
20250106,193500,801678490,5310,5310,5310,5310,0
|
|
20250106,193400,801678490,5310,5310,5310,5310,0
|
|
20250106,193300,801678490,5310,5310,5310,5310,0
|
|
20250106,193200,801678490,5310,5310,5310,5310,0
|
|
20250106,193100,801678490,5310,5310,5310,5310,0
|
|
20250106,193000,801678490,5310,5310,5310,5310,0
|
|
20250106,192900,801678490,5310,5310,5310,5310,0
|
|
20250106,192800,801678490,5310,5310,5310,5310,0
|
|
20250106,192700,801678490,5310,5310,5310,5310,0
|
|
20250106,192600,801678490,5310,5310,5310,5310,0
|
|
20250106,192500,801678490,5310,5310,5310,5310,0
|
|
20250106,192400,801678490,5310,5310,5310,5310,0
|
|
20250106,192300,801678490,5310,5310,5310,5310,0
|
|
20250106,192200,801678490,5310,5310,5310,5310,0
|
|
20250106,192100,801678490,5310,5310,5310,5310,0
|
|
20250106,192000,801678490,5310,5310,5310,5310,0
|
|
20250106,191900,801678490,5310,5310,5310,5310,0
|
|
20250106,191800,801678490,5310,5310,5310,5310,0
|
|
20250106,191700,801678490,5310,5310,5310,5310,0
|
|
20250106,191600,801678490,5310,5310,5310,5310,0
|
|
20250106,191500,801678490,5310,5310,5310,5310,0
|
|
20250106,191400,801678490,5310,5310,5310,5310,0
|
|
20250106,191300,801678490,5310,5310,5310,5310,0
|
|
20250106,191200,801678490,5310,5310,5310,5310,0
|
|
20250106,191100,801678490,5310,5310,5310,5310,0
|
|
20250106,191000,801678490,5310,5310,5310,5310,0
|
|
20250106,190900,801678490,5310,5310,5310,5310,0
|
|
20250106,190800,801678490,5310,5310,5310,5310,0
|
|
20250106,190700,801678490,5310,5310,5310,5310,2722
|
|
20250106,190600,801678490,5310,5310,5310,5310,0
|
|
20250106,190500,801678490,5310,5310,5310,5310,0
|
|
20250106,190400,801678490,5310,5310,5310,5310,0
|
|
20250106,190300,801678490,5310,5310,5310,5310,0
|
|
20250106,190200,801678490,5310,5310,5310,5310,0
|
|
20250106,190100,801678490,5310,5310,5310,5310,0
|
|
20250106,190000,801678490,5310,5310,5310,5310,0
|
|
20250106,185900,801678490,5310,5310,5310,5310,0
|
|
20250106,185800,801678490,5310,5310,5310,5310,0
|
|
20250106,185700,801678490,5310,5310,5310,5310,0
|
|
20250106,185600,801678490,5310,5310,5310,5310,0
|
|
20250106,185500,801678490,5310,5310,5310,5310,0
|
|
20250106,185400,801678490,5310,5310,5310,5310,0
|
|
20250106,185300,801678490,5310,5310,5310,5310,0
|
|
20250106,185200,801678490,5310,5310,5310,5310,0
|
|
20250106,185100,801678490,5310,5310,5310,5310,0
|
|
20250106,185000,801678490,5310,5310,5310,5310,0
|
|
20250106,184900,801678490,5310,5310,5310,5310,0
|
|
20250106,184800,801678490,5310,5310,5310,5310,0
|
|
20250106,184700,801678490,5310,5310,5310,5310,0
|
|
20250106,184600,801678490,5310,5310,5310,5310,0
|
|
20250106,184500,801678490,5310,5310,5310,5310,0
|
|
20250106,184400,801678490,5310,5310,5310,5310,0
|
|
20250106,184300,801678490,5310,5310,5310,5310,0
|
|
20250106,184200,801678490,5310,5310,5310,5310,0
|
|
20250106,184100,801678490,5310,5310,5310,5310,0
|
|
20250106,184000,801678490,5310,5310,5310,5310,0
|
|
20250106,183900,801678490,5310,5310,5310,5310,0
|
|
20250106,183800,801678490,5310,5310,5310,5310,0
|
|
20250106,183700,801678490,5310,5310,5310,5310,2722
|
|
20250106,183600,801678490,5310,5310,5310,5310,0
|
|
20250106,183500,801678490,5310,5310,5310,5310,0
|
|
20250106,183400,801678490,5310,5310,5310,5310,0
|
|
20250106,183300,801678490,5310,5310,5310,5310,0
|
|
20250106,183200,801678490,5310,5310,5310,5310,0
|
|
20250106,183100,801678490,5310,5310,5310,5310,0
|
|
20250106,183000,801678490,5310,5310,5310,5310,0
|
|
20250106,182900,801678490,5310,5310,5310,5310,0
|
|
20250106,182800,801678490,5310,5310,5310,5310,0
|
|
20250106,182700,801678490,5310,5310,5310,5310,0
|
|
20250106,182600,801678490,5310,5310,5310,5310,0
|
|
20250106,182500,801678490,5310,5310,5310,5310,0
|
|
20250106,182400,801678490,5310,5310,5310,5310,0
|
|
20250106,182300,801678490,5310,5310,5310,5310,0
|
|
20250106,182200,801678490,5310,5310,5310,5310,0
|
|
20250106,182100,801678490,5310,5310,5310,5310,0
|
|
20250106,182000,801678490,5310,5310,5310,5310,0
|
|
20250106,181900,801678490,5310,5310,5310,5310,0
|
|
20250106,181800,801678490,5310,5310,5310,5310,0
|
|
20250106,181700,801678490,5310,5310,5310,5310,0
|
|
20250106,181600,801678490,5310,5310,5310,5310,0
|
|
20250106,181500,801678490,5310,5310,5310,5310,0
|
|
20250106,181400,801678490,5310,5310,5310,5310,0
|
|
20250106,181300,801678490,5310,5310,5310,5310,0
|
|
20250106,181200,801678490,5310,5310,5310,5310,0
|
|
20250106,181100,801678490,5310,5310,5310,5310,0
|
|
20250106,181000,801678490,5310,5310,5310,5310,0
|
|
20250106,180900,801678490,5310,5310,5310,5310,0
|
|
20250106,180800,801678490,5310,5310,5310,5310,0
|
|
20250106,180700,801678490,5310,5310,5310,5310,2722
|
|
20250106,180600,801678490,5310,5310,5310,5310,0
|
|
20250106,180500,801678490,5310,5310,5310,5310,0
|
|
20250106,180400,801678490,5310,5310,5310,5310,0
|
|
20250106,180300,801678490,5310,5310,5310,5310,0
|
|
20250106,180200,801678490,5310,5310,5310,5310,0
|
|
20250106,180100,801678490,5310,5310,5310,5310,0
|
|
20250106,180000,801678490,5310,5310,5310,5310,0
|
|
20250106,175900,801678490,5310,5310,5310,5310,0
|
|
20250106,175800,801678490,5310,5310,5310,5310,0
|
|
20250106,175700,801678490,5310,5310,5310,5310,0
|
|
20250106,175600,801678490,5310,5310,5310,5310,0
|
|
20250106,175500,801678490,5310,5310,5310,5310,0
|
|
20250106,175400,801678490,5310,5310,5310,5310,0
|
|
20250106,175300,801678490,5310,5310,5310,5310,0
|
|
20250106,175200,801678490,5310,5310,5310,5310,0
|
|
20250106,175100,801678490,5310,5310,5310,5310,0
|
|
20250106,175000,801678490,5310,5310,5310,5310,0
|
|
20250106,174900,801678490,5310,5310,5310,5310,0
|
|
20250106,174800,801678490,5310,5310,5310,5310,0
|
|
20250106,174700,801678490,5310,5310,5310,5310,0
|
|
20250106,174600,801678490,5310,5310,5310,5310,0
|
|
20250106,174500,801678490,5310,5310,5310,5310,0
|
|
20250106,174400,801678490,5310,5310,5310,5310,0
|
|
20250106,174300,801678490,5310,5310,5310,5310,0
|
|
20250106,174200,801678490,5310,5310,5310,5310,0
|
|
20250106,174100,801678490,5310,5310,5310,5310,0
|
|
20250106,174000,801678490,5310,5310,5310,5310,0
|
|
20250106,173900,801678490,5310,5310,5310,5310,0
|
|
20250106,173800,801678490,5310,5310,5310,5310,0
|
|
20250106,173700,801678490,5310,5310,5310,5310,2722
|
|
20250106,173600,801678490,5310,5310,5310,5310,0
|
|
20250106,173500,801678490,5310,5310,5310,5310,0
|
|
20250106,173400,801678490,5310,5310,5310,5310,0
|
|
20250106,173300,801678490,5310,5310,5310,5310,0
|
|
20250106,173200,801678490,5310,5310,5310,5310,0
|
|
20250106,173100,801678490,5310,5310,5310,5310,0
|
|
20250106,173000,801678490,5310,5310,5310,5310,0
|
|
20250106,172900,801678490,5310,5310,5310,5310,0
|
|
20250106,172800,801678490,5310,5310,5310,5310,0
|
|
20250106,172700,801678490,5310,5310,5310,5310,0
|
|
20250106,172600,801678490,5310,5310,5310,5310,0
|
|
20250106,172500,801678490,5310,5310,5310,5310,0
|
|
20250106,172400,801678490,5310,5310,5310,5310,0
|
|
20250106,172300,801678490,5310,5310,5310,5310,0
|
|
20250106,172200,801678490,5310,5310,5310,5310,0
|
|
20250106,172100,801678490,5310,5310,5310,5310,0
|
|
20250106,172000,801678490,5310,5310,5310,5310,0
|
|
20250106,171900,801678490,5310,5310,5310,5310,0
|
|
20250106,171800,801678490,5310,5310,5310,5310,0
|
|
20250106,171700,801678490,5310,5310,5310,5310,0
|
|
20250106,171600,801678490,5310,5310,5310,5310,0
|
|
20250106,171500,801678490,5310,5310,5310,5310,0
|
|
20250106,171400,801678490,5310,5310,5310,5310,0
|
|
20250106,171300,801678490,5310,5310,5310,5310,0
|
|
20250106,171200,801678490,5310,5310,5310,5310,0
|
|
20250106,171100,801678490,5310,5310,5310,5310,0
|
|
20250106,171000,801678490,5310,5310,5310,5310,0
|
|
20250106,170900,801678490,5310,5310,5310,5310,0
|
|
20250106,170800,801678490,5310,5310,5310,5310,0
|
|
20250106,170700,801678490,5310,5310,5310,5310,2722
|
|
20250106,170600,801678490,5310,5310,5310,5310,0
|
|
20250106,170500,801678490,5310,5310,5310,5310,0
|
|
20250106,170400,801678490,5310,5310,5310,5310,0
|
|
20250106,170300,801678490,5310,5310,5310,5310,0
|
|
20250106,170200,801678490,5310,5310,5310,5310,0
|
|
20250106,170100,801678490,5310,5310,5310,5310,0
|
|
20250106,170000,801678490,5310,5310,5310,5310,0
|
|
20250106,165900,801678490,5310,5310,5310,5310,0
|
|
20250106,165800,801678490,5310,5310,5310,5310,0
|
|
20250106,165700,801678490,5310,5310,5310,5310,0
|
|
20250106,165600,801678490,5310,5310,5310,5310,0
|
|
20250106,165500,801678490,5310,5310,5310,5310,0
|
|
20250106,165400,801678490,5310,5310,5310,5310,0
|
|
20250106,165300,801678490,5310,5310,5310,5310,0
|
|
20250106,165200,801678490,5310,5310,5310,5310,0
|
|
20250106,165100,801678490,5310,5310,5310,5310,0
|
|
20250106,165000,801678490,5310,5310,5310,5310,0
|
|
20250106,164900,801678490,5310,5310,5310,5310,0
|
|
20250106,164800,801678490,5310,5310,5310,5310,0
|
|
20250106,164700,801678490,5310,5310,5310,5310,0
|
|
20250106,164600,801678490,5310,5310,5310,5310,0
|
|
20250106,164500,801678490,5310,5310,5310,5310,0
|
|
20250106,164400,801678490,5310,5310,5310,5310,0
|
|
20250106,164300,801678490,5310,5310,5310,5310,0
|
|
20250106,164200,801678490,5310,5310,5310,5310,0
|
|
20250106,164100,801678490,5310,5310,5310,5310,0
|
|
20250106,164000,801678490,5310,5310,5310,5310,0
|
|
20250106,163900,801678490,5310,5310,5310,5310,0
|
|
20250106,163800,801678490,5310,5310,5310,5310,0
|
|
20250106,163700,801678490,5310,5310,5310,5310,2722
|
|
20250106,163600,801678490,5310,5310,5310,5310,0
|
|
20250106,163500,801678490,5310,5310,5310,5310,0
|
|
20250106,163400,801678490,5310,5310,5310,5310,0
|
|
20250106,163300,801678490,5310,5310,5310,5310,0
|
|
20250106,163200,801678490,5310,5310,5310,5310,0
|
|
20250106,163100,801678490,5310,5310,5310,5310,0
|
|
20250106,163000,801678490,5310,5310,5310,5310,0
|
|
20250106,162900,801678490,5310,5310,5310,5310,0
|
|
20250106,162800,801678490,5310,5310,5310,5310,0
|
|
20250106,162700,801678490,5310,5310,5310,5310,0
|
|
20250106,162600,801678490,5310,5310,5310,5310,0
|
|
20250106,162500,801678490,5310,5310,5310,5310,0
|
|
20250106,162400,801678490,5310,5310,5310,5310,0
|
|
20250106,162300,801678490,5310,5310,5310,5310,0
|
|
20250106,162200,801678490,5310,5310,5310,5310,0
|
|
20250106,162100,801678490,5310,5310,5310,5310,0
|
|
20250106,162000,801678490,5310,5310,5310,5310,0
|
|
20250106,161900,801678490,5310,5310,5310,5310,0
|
|
20250106,161800,801678490,5310,5310,5310,5310,0
|
|
20250106,161700,801678490,5310,5310,5310,5310,0
|
|
20250106,161600,801678490,5310,5310,5310,5310,0
|
|
20250106,161500,801678490,5310,5310,5310,5310,0
|
|
20250106,161400,801678490,5310,5310,5310,5310,0
|
|
20250106,161300,801678490,5310,5310,5310,5310,0
|
|
20250106,161200,801678490,5310,5310,5310,5310,0
|
|
20250106,161100,801678490,5310,5310,5310,5310,0
|
|
20250106,161000,801678490,5310,5310,5310,5310,0
|
|
20250106,160900,801678490,5310,5310,5310,5310,0
|
|
20250106,160800,801678490,5310,5310,5310,5310,0
|
|
20250106,160700,801678490,5310,5310,5310,5310,2722
|
|
20250106,160600,801678490,5310,5310,5310,5310,0
|
|
20250106,160500,801678490,5310,5310,5310,5310,0
|
|
20250106,160400,801678490,5310,5310,5310,5310,0
|
|
20250106,160300,801678490,5310,5310,5310,5310,0
|
|
20250106,160200,801678490,5310,5310,5310,5310,0
|
|
20250106,160100,801678490,5310,5310,5310,5310,0
|
|
20250106,160000,801678490,5310,5310,5310,5310,0
|
|
20250106,155900,801678490,5310,5310,5310,5310,0
|
|
20250106,155800,801678490,5310,5310,5310,5310,0
|
|
20250106,155700,801678490,5310,5310,5310,5310,0
|
|
20250106,155600,801678490,5310,5310,5310,5310,0
|
|
20250106,155500,801678490,5310,5310,5310,5310,0
|
|
20250106,155400,801678490,5310,5310,5310,5310,0
|
|
20250106,155300,801678490,5310,5310,5310,5310,0
|
|
20250106,155200,801678490,5310,5310,5310,5310,0
|
|
20250106,155100,801678490,5310,5310,5310,5310,0
|
|
20250106,155000,801678490,5310,5310,5310,5310,0
|
|
20250106,154900,801678490,5310,5310,5310,5310,0
|
|
20250106,154800,801678490,5310,5310,5310,5310,0
|
|
20250106,154700,801678490,5310,5310,5310,5310,0
|
|
20250106,154600,801678490,5310,5310,5310,5310,0
|
|
20250106,154500,801678490,5310,5310,5310,5310,0
|
|
20250106,154400,801678490,5310,5310,5310,5310,0
|
|
20250106,154300,801678490,5310,5310,5310,5310,0
|
|
20250106,154200,801678490,5310,5310,5310,5310,0
|
|
20250106,154100,801678490,5310,5310,5310,5310,0
|
|
20250106,154000,801678490,5310,5310,5310,5310,0
|
|
20250106,153900,801678490,5310,5310,5310,5310,0
|
|
20250106,153800,801678490,5310,5310,5310,5310,0
|
|
20250106,153700,801678490,5310,5310,5310,5310,2722
|
|
20250106,153600,801678490,5310,5310,5310,5310,0
|
|
20250106,153500,801678490,5310,5310,5310,5310,0
|
|
20250106,153400,801678490,5310,5310,5310,5310,0
|
|
20250106,153300,801678490,5310,5310,5310,5310,0
|
|
20250106,153200,801678490,5310,5310,5310,5310,0
|
|
20250106,153100,801678490,5310,5310,5310,5310,0
|
|
20250106,153000,801678490,5310,5310,5310,5310,2722
|
|
20250106,152900,787224670,5270,5270,5270,5270,0
|
|
20250106,152800,787224670,5270,5270,5270,5270,0
|
|
20250106,152700,787224670,5270,5270,5270,5270,0
|
|
20250106,152600,787224670,5270,5270,5270,5270,0
|
|
20250106,152500,787224670,5270,5270,5270,5270,0
|
|
20250106,152400,787224670,5270,5270,5270,5270,0
|
|
20250106,152300,787224670,5270,5270,5270,5270,0
|
|
20250106,152200,787224670,5270,5270,5270,5270,0
|
|
20250106,152100,787224670,5270,5270,5270,5270,0
|
|
20250106,152000,787224670,5270,5270,5270,5270,0
|
|
20250106,151900,787224670,5270,5280,5310,5270,2111
|
|
20250106,151800,776038170,5300,5270,5300,5270,1035
|
|
20250106,151700,770555600,5270,5270,5280,5260,177
|
|
20250106,151600,769622670,5280,5280,5310,5280,4343
|
|
20250106,151500,746591200,5260,5290,5300,5260,326
|
|
20250106,151400,744866440,5250,5290,5310,5250,1003
|
|
20250106,151300,739551950,5250,5260,5310,5250,5088
|
|
20250106,151200,712594140,5260,5260,5290,5260,535
|
|
20250106,151100,709774090,5300,5200,5300,5200,9831
|
|
20250106,151000,657727300,5210,5190,5230,5190,797
|
|
20250106,150900,653580670,5190,5190,5190,5190,0
|
|
20250106,150800,653580670,5190,5190,5190,5190,357
|
|
20250106,150700,651727840,5190,5190,5190,5190,335
|
|
20250106,150600,649989190,5210,5190,5210,5190,165
|
|
20250106,150500,649132820,5190,5190,5190,5190,357
|
|
20250106,150400,647279990,5180,5180,5180,5180,20
|
|
20250106,150300,647176390,5230,5190,5230,5180,401
|
|
20250106,150200,645093820,5200,5200,5200,5200,165
|
|
20250106,150100,644235820,5230,5190,5230,5190,297
|
|
20250106,150000,642691410,5190,5190,5190,5190,414
|
|
20250106,145900,640542750,5190,5190,5190,5190,356
|
|
20250106,145800,638695110,5190,5190,5190,5190,10
|
|
20250106,145700,638643210,5200,5190,5200,5190,626
|
|
20250106,145600,635391350,5210,5190,5210,5190,140
|
|
20250106,145500,634664720,5200,5190,5200,5190,216
|
|
20250106,145400,633543510,5190,5200,5200,5190,310
|
|
20250106,145300,631933120,5190,5200,5200,5190,335
|
|
20250106,145200,630194460,5190,5200,5200,5190,32
|
|
20250106,145100,630028310,5200,5190,5220,5190,378
|
|
20250106,145000,628065950,5190,5190,5190,5190,26
|
|
20250106,144900,627931010,5190,5190,5190,5190,1517
|
|
20250106,144800,620057780,5190,5190,5190,5190,0
|
|
20250106,144700,620057780,5190,5190,5190,5190,361
|
|
20250106,144600,618184190,5200,5190,5200,5190,161
|
|
20250106,144500,617348370,5200,5190,5200,5190,295
|
|
20250106,144400,615817120,5200,5200,5200,5200,0
|
|
20250106,144300,615817120,5200,5200,5200,5200,334
|
|
20250106,144200,614080320,5200,5200,5200,5200,362
|
|
20250106,144100,612197920,5200,5200,5200,5190,347
|
|
20250106,144000,610393590,5220,5200,5220,5200,28
|
|
20250106,143900,610247930,5200,5200,5200,5200,334
|
|
20250106,143800,608511130,5200,5200,5200,5200,163
|
|
20250106,143700,607663530,5200,5200,5200,5200,196
|
|
20250106,143600,606644330,5200,5200,5200,5200,138
|
|
20250106,143500,605926730,5200,5200,5200,5200,357
|
|
20250106,143400,604070330,5200,5200,5200,5200,138
|
|
20250106,143300,603352730,5200,5200,5200,5200,221
|
|
20250106,143200,602203530,5200,5200,5200,5200,139
|
|
20250106,143100,601480730,5200,5200,5200,5200,359
|
|
20250106,143000,599613930,5200,5200,5200,5200,3
|
|
20250106,142900,599598330,5190,5200,5200,5190,472
|
|
20250106,142800,597147260,5200,5200,5200,5200,24
|
|
20250106,142700,597022460,5220,5200,5220,5200,337
|
|
20250106,142600,595270040,5200,5200,5200,5190,527
|
|
20250106,142500,592529870,5200,5200,5200,5200,334
|
|
20250106,142400,590793070,5200,5200,5200,5200,138
|
|
20250106,142300,590075470,5200,5200,5220,5200,570
|
|
20250106,142200,587109100,5210,5210,5210,5210,1
|
|
20250106,142100,587103890,5200,5200,5210,5200,357
|
|
20250106,142000,585247480,5210,5200,5220,5200,251
|
|
20250106,141900,583942090,5190,5200,5200,5190,203
|
|
20250106,141800,582886750,5200,5210,5210,5200,195
|
|
20250106,141700,581872740,5200,5210,5210,5200,472
|
|
20250106,141600,579416970,5200,5200,5200,5200,179
|
|
20250106,141500,578486170,5210,5200,5210,5200,197
|
|
20250106,141400,577461760,5200,5220,5220,5200,24
|
|
20250106,141300,577336940,5200,5200,5200,5200,535
|
|
20250106,141200,574554940,5200,5200,5200,5200,24
|
|
20250106,141100,574430140,5210,5210,5220,5210,336
|
|
20250106,141000,572679560,5220,5200,5220,5200,170
|
|
20250106,140900,571795180,5220,5200,5220,5200,361
|
|
20250106,140800,569917690,5210,5210,5210,5210,0
|
|
20250106,140700,569917690,5210,5210,5210,5200,429
|
|
20250106,140600,567686170,5210,5190,5210,5190,500
|
|
20250106,140500,565087490,5190,5190,5190,5190,359
|
|
20250106,140400,563224280,5190,5190,5190,5190,0
|
|
20250106,140300,563224280,5190,5190,5190,5190,358
|
|
20250106,140200,561366260,5190,5190,5190,5190,137
|
|
20250106,140100,560655230,5190,5200,5200,5190,202
|
|
20250106,140000,559606790,5190,5190,5190,5190,163
|
|
20250106,135900,558760820,5200,5200,5200,5190,344
|
|
20250106,135800,556975370,5190,5190,5200,5190,162
|
|
20250106,135700,556134580,5190,5190,5190,5190,334
|
|
20250106,135600,554401120,5180,5180,5180,5180,161
|
|
20250106,135500,553567140,5190,5180,5190,5180,197
|
|
20250106,135400,552546670,5200,5190,5200,5190,248
|
|
20250106,135300,551259540,5180,5190,5190,5180,299
|
|
20250106,135200,549709350,5190,5190,5190,5190,100
|
|
20250106,135100,549190350,5180,5180,5190,5180,457
|
|
20250106,135000,546821870,5180,5180,5180,5180,0
|
|
20250106,134900,546821870,5180,5180,5180,5180,356
|
|
20250106,134800,544977790,5190,5190,5190,5190,15
|
|
20250106,134700,544899940,5190,5190,5200,5190,335
|
|
20250106,134600,543161280,5200,5190,5200,5190,124
|
|
20250106,134500,542517700,5180,5180,5180,5180,335
|
|
20250106,134400,540782400,5190,5180,5190,5180,163
|
|
20250106,134300,539938040,5190,5190,5190,5180,296
|
|
20250106,134200,538404740,5180,5180,5180,5180,161
|
|
20250106,134100,537570760,5180,5180,5180,5180,334
|
|
20250106,134000,535840640,5180,5180,5180,5180,138
|
|
20250106,133900,535125800,5180,5190,5190,5180,123
|
|
20250106,133800,534487670,5190,5200,5200,5190,146
|
|
20250106,133700,533729840,5190,5190,5190,5180,391
|
|
20250106,133600,531702760,5200,5190,5200,5190,105
|
|
20250106,133500,531157700,5180,5180,5190,5180,308
|
|
20250106,133400,529560790,5180,5180,5180,5180,175
|
|
20250106,133300,528654290,5180,5180,5180,5180,533
|
|
20250106,133200,525893350,5180,5180,5180,5180,25
|
|
20250106,133100,525763850,5180,5190,5190,5180,429
|
|
20250106,133000,523541620,5190,5190,5190,5180,228
|
|
20250106,132900,522359680,5190,5190,5190,5190,321
|
|
20250106,132800,520693690,5190,5180,5190,5180,191
|
|
20250106,132700,519702650,5180,5180,5180,5180,196
|
|
20250106,132600,518687370,5190,5190,5190,5190,336
|
|
20250106,132500,516943530,5180,5190,5200,5180,161
|
|
20250106,132400,516108160,5190,5190,5190,5190,197
|
|
20250106,132300,515085730,5190,5190,5190,5180,960
|
|
20250106,132200,510103570,5190,5180,5190,5180,335
|
|
20250106,132100,508366300,5200,5190,5200,5180,162
|
|
20250106,132000,507525740,5190,5190,5190,5190,196
|
|
20250106,131900,506508500,5190,5190,5190,5190,137
|
|
20250106,131800,505797470,5200,5180,5210,5180,599
|
|
20250106,131700,502690250,5200,5200,5200,5200,1
|
|
20250106,131600,502685050,5180,5190,5190,5180,358
|
|
20250106,131500,500827270,5210,5210,5210,5210,0
|
|
20250106,131400,500827270,5210,5180,5210,5180,391
|
|
20250106,131300,498798520,5210,5200,5210,5200,2
|
|
20250106,131200,498788110,5190,5190,5190,5180,634
|
|
20250106,131100,495501000,5180,5180,5180,5180,218
|
|
20250106,131000,494371760,5200,5200,5200,5190,655
|
|
20250106,130900,490965770,5200,5200,5210,5190,246
|
|
20250106,130800,489688780,5190,5190,5190,5180,274
|
|
20250106,130700,488268100,5180,5170,5190,5170,220
|
|
20250106,130600,487128710,5180,5180,5190,5170,1357
|
|
20250106,130500,480105790,5200,5190,5200,5190,1584
|
|
20250106,130400,471884690,5200,5210,5210,5200,2329
|
|
20250106,130300,459769890,5200,5200,5200,5200,754
|
|
20250106,130200,455849090,5210,5230,5230,5210,6560
|
|
20250106,130100,421655610,5230,5230,5230,5230,160
|
|
20250106,130000,420818810,5220,5220,5220,5220,161
|
|
20250106,125900,419978390,5230,5230,5230,5230,0
|
|
20250106,125800,419978390,5230,5240,5240,5230,1319
|
|
20250106,125700,413074020,5240,5240,5240,5240,1200
|
|
20250106,125600,406786020,5240,5240,5240,5240,600
|
|
20250106,125500,403642020,5260,5260,5260,5260,798
|
|
20250106,125400,399444540,5260,5260,5260,5260,0
|
|
20250106,125300,399444540,5260,5260,5260,5260,860
|
|
20250106,125200,394920940,5260,5260,5260,5260,1041
|
|
20250106,125100,389445280,5270,5270,5270,5270,0
|
|
20250106,125000,389445280,5270,5270,5270,5270,0
|
|
20250106,124900,389445280,5270,5270,5270,5270,0
|
|
20250106,124800,389445280,5270,5270,5270,5270,0
|
|
20250106,124700,389445280,5270,5230,5270,5230,4000
|
|
20250106,124600,368384000,5220,5220,5220,5220,0
|
|
20250106,124500,368384000,5220,5220,5220,5220,0
|
|
20250106,124400,368384000,5220,5220,5220,5220,343
|
|
20250106,124300,366593540,5210,5210,5210,5210,350
|
|
20250106,124200,364770040,5220,5220,5220,5220,56
|
|
20250106,124100,364477720,5220,5220,5220,5220,475
|
|
20250106,124000,361998220,5220,5220,5220,5220,21
|
|
20250106,123900,361888600,5220,5220,5220,5220,0
|
|
20250106,123800,361888600,5220,5220,5220,5220,1998
|
|
20250106,123700,351459040,5220,5220,5220,5220,0
|
|
20250106,123600,351459040,5220,5220,5220,5220,0
|
|
20250106,123500,351459040,5220,5220,5220,5220,300
|
|
20250106,123400,349893040,5220,5220,5220,5220,0
|
|
20250106,123300,349893040,5220,5220,5220,5220,0
|
|
20250106,123200,349893040,5220,5230,5230,5220,795
|
|
20250106,123100,345743120,5230,5230,5230,5230,28
|
|
20250106,123000,345596680,5260,5260,5260,5260,0
|
|
20250106,122900,345596680,5260,5260,5260,5260,0
|
|
20250106,122800,345596680,5260,5260,5260,5260,10
|
|
20250106,122700,345544080,5260,5260,5260,5260,0
|
|
20250106,122600,345544080,5260,5260,5260,5260,0
|
|
20250106,122500,345544080,5260,5250,5260,5250,766
|
|
20250106,122400,341522190,5230,5230,5230,5230,400
|
|
20250106,122300,339430190,5250,5250,5250,5250,2
|
|
20250106,122200,339419690,5250,5250,5250,5250,412
|
|
20250106,122100,337256690,5250,5250,5250,5250,1
|
|
20250106,122000,337251440,5250,5250,5250,5250,0
|
|
20250106,121900,337251440,5250,5250,5250,5250,250
|
|
20250106,121800,335938940,5250,5250,5250,5250,3
|
|
20250106,121700,335923190,5240,5240,5240,5240,3
|
|
20250106,121600,335907470,5240,5240,5240,5240,0
|
|
20250106,121500,335907470,5240,5240,5240,5240,0
|
|
20250106,121400,335907470,5240,5240,5240,5240,23
|
|
20250106,121300,335786950,5250,5250,5250,5250,0
|
|
20250106,121200,335786950,5250,5250,5250,5250,0
|
|
20250106,121100,335786950,5250,5250,5250,5250,0
|
|
20250106,121000,335786950,5250,5250,5250,5250,3
|
|
20250106,120900,335771200,5240,5240,5240,5240,16
|
|
20250106,120800,335687360,5240,5240,5240,5240,0
|
|
20250106,120700,335687360,5240,5240,5240,5240,0
|
|
20250106,120600,335687360,5240,5260,5260,5240,5
|
|
20250106,120500,335661080,5250,5250,5250,5250,0
|
|
20250106,120400,335661080,5250,5250,5250,5250,939
|
|
20250106,120300,330731330,5250,5250,5250,5250,1
|
|
20250106,120200,330726080,5250,5250,5250,5250,0
|
|
20250106,120100,330726080,5250,5250,5250,5250,12
|
|
20250106,120000,330663080,5250,5250,5250,5250,1
|
|
20250106,115900,330657830,5240,5240,5240,5240,0
|
|
20250106,115800,330657830,5240,5240,5240,5240,1
|
|
20250106,115700,330652590,5240,5240,5240,5240,0
|
|
20250106,115600,330652590,5240,5240,5240,5240,0
|
|
20250106,115500,330652590,5240,5240,5240,5240,165
|
|
20250106,115400,329787990,5230,5230,5230,5230,0
|
|
20250106,115300,329787990,5230,5230,5230,5230,0
|
|
20250106,115200,329787990,5230,5230,5230,5230,0
|
|
20250106,115100,329787990,5230,5230,5230,5230,52
|
|
20250106,115000,329516030,5230,5230,5230,5230,0
|
|
20250106,114900,329516030,5230,5230,5230,5230,2
|
|
20250106,114800,329505570,5250,5250,5250,5250,0
|
|
20250106,114700,329505570,5250,5250,5250,5250,0
|
|
20250106,114600,329505570,5250,5250,5250,5250,0
|
|
20250106,114500,329505570,5250,5250,5250,5250,0
|
|
20250106,114400,329505570,5250,5240,5250,5240,267
|
|
20250106,114300,328105130,5230,5230,5230,5230,0
|
|
20250106,114200,328105130,5230,5230,5230,5220,323
|
|
20250106,114100,326415860,5220,5220,5220,5220,0
|
|
20250106,114000,326415860,5220,5220,5220,5220,0
|
|
20250106,113900,326415860,5220,5220,5220,5220,560
|
|
20250106,113800,323492660,5220,5220,5220,5220,670
|
|
20250106,113700,319995260,5220,5210,5220,5210,152
|
|
20250106,113600,319202950,5210,5210,5210,5210,0
|
|
20250106,113500,319202950,5210,5210,5210,5210,2
|
|
20250106,113400,319192530,5190,5190,5190,5190,0
|
|
20250106,113300,319192530,5190,5190,5190,5190,900
|
|
20250106,113200,314521530,5210,5210,5210,5210,2
|
|
20250106,113100,314511110,5190,5190,5190,5190,0
|
|
20250106,113000,314511110,5190,5210,5210,5190,1104
|
|
20250106,112900,308778270,5220,5220,5220,5220,0
|
|
20250106,112800,308778270,5220,5220,5220,5220,2
|
|
20250106,112700,308767830,5220,5190,5220,5190,407
|
|
20250106,112600,306655430,5190,5190,5190,5190,0
|
|
20250106,112500,306655430,5190,5220,5220,5190,207
|
|
20250106,112400,305575050,5220,5220,5220,5220,0
|
|
20250106,112300,305575050,5220,5220,5220,5220,0
|
|
20250106,112200,305575050,5220,5220,5220,5220,156
|
|
20250106,112100,304760730,5180,5210,5220,5180,6532
|
|
20250106,112000,270877470,5220,5230,5230,5220,37
|
|
20250106,111900,270684320,5220,5220,5220,5220,28
|
|
20250106,111800,270538160,5230,5230,5230,5230,0
|
|
20250106,111700,270538160,5230,5230,5230,5230,0
|
|
20250106,111600,270538160,5230,5230,5230,5230,0
|
|
20250106,111500,270538160,5230,5230,5230,5230,0
|
|
20250106,111400,270538160,5230,5230,5230,5230,1
|
|
20250106,111300,270532930,5220,5220,5220,5220,0
|
|
20250106,111200,270532930,5220,5220,5220,5220,1100
|
|
20250106,111100,264790930,5230,5230,5230,5230,0
|
|
20250106,111000,264790930,5230,5230,5230,5230,0
|
|
20250106,110900,264790930,5230,5230,5230,5230,73
|
|
20250106,110800,264409140,5230,5230,5230,5230,102
|
|
20250106,110700,263875680,5240,5240,5240,5240,43
|
|
20250106,110600,263650360,5240,5240,5240,5240,190
|
|
20250106,110500,262654760,5240,5240,5240,5240,0
|
|
20250106,110400,262654760,5240,5240,5240,5240,102
|
|
20250106,110300,262120280,5220,5240,5240,5220,7485
|
|
20250106,110200,223002970,5250,5280,5280,5240,8809
|
|
20250106,110100,176776620,5300,5300,5300,5300,263
|
|
20250106,110000,175382720,5320,5310,5320,5310,227
|
|
20250106,105900,174175620,5270,5290,5320,5270,5168
|
|
20250106,105800,146745880,5280,5280,5280,5280,0
|
|
20250106,105700,146745880,5280,5280,5280,5280,28
|
|
20250106,105600,146598040,5290,5280,5290,5280,144
|
|
20250106,105500,145837220,5280,5250,5280,5250,2052
|
|
20250106,105400,135013780,5250,5250,5250,5250,5
|
|
20250106,105300,134987530,5250,5230,5250,5230,320
|
|
20250106,105200,133307820,5230,5230,5230,5230,0
|
|
20250106,105100,133307820,5230,5230,5230,5230,0
|
|
20250106,105000,133307820,5230,5230,5230,5230,0
|
|
20250106,104900,133307820,5230,5230,5230,5230,0
|
|
20250106,104800,133307820,5230,5230,5230,5230,0
|
|
20250106,104700,133307820,5230,5230,5230,5230,0
|
|
20250106,104600,133307820,5230,5230,5230,5230,100
|
|
20250106,104500,132784820,5200,5210,5210,5200,15
|
|
20250106,104400,132706720,5200,5200,5200,5200,0
|
|
20250106,104300,132706720,5200,5200,5200,5200,19
|
|
20250106,104200,132607920,5250,5250,5250,5250,66
|
|
20250106,104100,132261420,5250,5200,5250,5200,240
|
|
20250106,104000,131008720,5220,5220,5220,5220,0
|
|
20250106,103900,131008720,5220,5220,5220,5220,0
|
|
20250106,103800,131008720,5220,5220,5220,5220,0
|
|
20250106,103700,131008720,5220,5220,5220,5220,1
|
|
20250106,103600,131003500,5220,5220,5220,5220,205
|
|
20250106,103500,129933400,5220,5220,5220,5220,0
|
|
20250106,103400,129933400,5220,5220,5220,5220,0
|
|
20250106,103300,129933400,5220,5220,5220,5220,0
|
|
20250106,103200,129933400,5220,5220,5220,5220,104
|
|
20250106,103100,129390520,5220,5220,5220,5220,0
|
|
20250106,103000,129390520,5220,5220,5220,5220,0
|
|
20250106,102900,129390520,5220,5220,5220,5220,0
|
|
20250106,102800,129390520,5220,5220,5220,5220,0
|
|
20250106,102700,129390520,5220,5220,5220,5220,156
|
|
20250106,102600,128576200,5180,5220,5220,5180,2257
|
|
20250106,102500,116860550,5220,5220,5220,5220,0
|
|
20250106,102400,116860550,5220,5220,5220,5220,0
|
|
20250106,102300,116860550,5220,5220,5220,5220,77
|
|
20250106,102200,116458610,5240,5240,5240,5240,0
|
|
20250106,102100,116458610,5240,5250,5250,5240,2
|
|
20250106,102000,116448120,5240,5240,5240,5240,300
|
|
20250106,101900,114876120,5250,5250,5250,5250,0
|
|
20250106,101800,114876120,5250,5250,5250,5250,0
|
|
20250106,101700,114876120,5250,5250,5250,5250,0
|
|
20250106,101600,114876120,5250,5250,5250,5250,58
|
|
20250106,101500,114571620,5250,5250,5250,5250,1
|
|
20250106,101400,114566370,5250,5250,5250,5250,203
|
|
20250106,101300,113500620,5260,5260,5260,5260,1
|
|
20250106,101200,113495360,5260,5260,5260,5260,0
|
|
20250106,101100,113495360,5260,5260,5260,5260,0
|
|
20250106,101000,113495360,5260,5260,5260,5260,0
|
|
20250106,100900,113495360,5260,5260,5260,5260,14
|
|
20250106,100800,113421720,5260,5260,5260,5260,50
|
|
20250106,100700,113158720,5260,5260,5270,5260,650
|
|
20250106,100600,109739440,5270,5240,5280,5240,2727
|
|
20250106,100500,95377970,5230,5200,5230,5200,874
|
|
20250106,100400,90817470,5200,5200,5200,5200,100
|
|
20250106,100300,90297470,5180,5180,5180,5180,1
|
|
20250106,100200,90292290,5180,5180,5180,5180,2
|
|
20250106,100100,90281930,5190,5190,5190,5190,100
|
|
20250106,100000,89762930,5190,5190,5190,5190,15
|
|
20250106,095900,89685080,5180,5180,5180,5180,108
|
|
20250106,095800,89125640,5180,5180,5180,5180,2944
|
|
20250106,095700,73875720,5200,5200,5200,5200,0
|
|
20250106,095600,73875720,5200,5200,5200,5200,0
|
|
20250106,095500,73875720,5200,5200,5200,5200,429
|
|
20250106,095400,71644920,5200,5200,5200,5200,0
|
|
20250106,095300,71644920,5200,5200,5200,5200,1171
|
|
20250106,095200,65555720,5200,5200,5200,5200,95
|
|
20250106,095100,65061720,5210,5210,5210,5210,0
|
|
20250106,095000,65061720,5210,5210,5210,5210,0
|
|
20250106,094900,65061720,5210,5210,5210,5210,209
|
|
20250106,094800,63972830,5200,5200,5200,5200,0
|
|
20250106,094700,63972830,5200,5200,5200,5200,51
|
|
20250106,094600,63707630,5200,5180,5200,5170,212
|
|
20250106,094500,62611180,5170,5170,5170,5170,0
|
|
20250106,094400,62611180,5170,5170,5170,5170,0
|
|
20250106,094300,62611180,5170,5170,5170,5170,10
|
|
20250106,094200,62559480,5190,5190,5190,5190,500
|
|
20250106,094100,59964480,5190,5180,5190,5180,450
|
|
20250106,094000,57629520,5170,5170,5170,5170,0
|
|
20250106,093900,57629520,5170,5170,5170,5170,0
|
|
20250106,093800,57629520,5170,5180,5180,5170,203
|
|
20250106,093700,56579980,5180,5180,5180,5180,0
|
|
20250106,093600,56579980,5180,5180,5180,5180,0
|
|
20250106,093500,56579980,5180,5180,5180,5180,100
|
|
20250106,093400,56061980,5180,5180,5180,5180,5
|
|
20250106,093300,56036080,5170,5170,5170,5170,28
|
|
20250106,093200,55891320,5170,5170,5170,5170,322
|
|
20250106,093100,54226580,5160,5160,5160,5160,340
|
|
20250106,093000,52472180,5160,5150,5160,5150,5
|
|
20250106,092900,52446400,5150,5150,5150,5150,1000
|
|
20250106,092800,47296400,5150,5150,5150,5150,2074
|
|
20250106,092700,36615300,5150,5150,5150,5150,0
|
|
20250106,092600,36615300,5150,5150,5150,5150,0
|
|
20250106,092500,36615300,5150,5170,5170,5150,1447
|
|
20250106,092400,29148030,5180,5180,5180,5180,0
|
|
20250106,092300,29148030,5180,5180,5180,5180,100
|
|
20250106,092200,28630030,5180,5180,5180,5180,13
|
|
20250106,092100,28562690,5170,5170,5170,5170,0
|
|
20250106,092000,28562690,5170,5170,5170,5170,0
|
|
20250106,091900,28562690,5170,5170,5170,5170,0
|
|
20250106,091800,28562690,5170,5170,5170,5170,510
|
|
20250106,091700,25925990,5170,5170,5170,5170,0
|
|
20250106,091600,25925990,5170,5170,5170,5170,0
|
|
20250106,091500,25925990,5170,5180,5180,5170,454
|
|
20250106,091400,23578700,5170,5170,5170,5170,0
|
|
20250106,091300,23578700,5170,5170,5170,5170,83
|
|
20250106,091200,23149590,5170,5170,5170,5170,0
|
|
20250106,091100,23149590,5170,5200,5200,5170,315
|
|
20250106,091000,21512970,5200,5200,5200,5200,0
|
|
20250106,090900,21512970,5200,5200,5200,5200,265
|
|
20250106,090800,20134970,5200,5200,5200,5200,133
|
|
20250106,090700,19443370,5190,5190,5190,5190,3
|
|
20250106,090600,19427800,5200,5200,5200,5200,244
|
|
20250106,090500,18159000,5200,5200,5200,5200,387
|
|
20250106,090400,16146600,5200,5200,5200,5200,132
|
|
20250106,090300,15460200,5200,5200,5200,5200,10
|
|
20250106,090200,15408200,5200,5220,5220,5200,1290
|
|
20250106,090100,8688990,5240,5240,5240,5240,430
|
|
20250106,090000,6435790,5240,5270,5270,5240,1223
|