640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,193700,252482580,5180,5180,5180,5180,1050
|
|
20250107,193600,252482580,5180,5180,5180,5180,0
|
|
20250107,193500,252482580,5180,5180,5180,5180,0
|
|
20250107,193400,252482580,5180,5180,5180,5180,0
|
|
20250107,193300,252482580,5180,5180,5180,5180,0
|
|
20250107,193200,252482580,5180,5180,5180,5180,0
|
|
20250107,193100,252482580,5180,5180,5180,5180,0
|
|
20250107,193000,252482580,5180,5180,5180,5180,0
|
|
20250107,192900,252482580,5180,5180,5180,5180,0
|
|
20250107,192800,252482580,5180,5180,5180,5180,0
|
|
20250107,192700,252482580,5180,5180,5180,5180,0
|
|
20250107,192600,252482580,5180,5180,5180,5180,0
|
|
20250107,192500,252482580,5180,5180,5180,5180,0
|
|
20250107,192400,252482580,5180,5180,5180,5180,0
|
|
20250107,192300,252482580,5180,5180,5180,5180,0
|
|
20250107,192200,252482580,5180,5180,5180,5180,0
|
|
20250107,192100,252482580,5180,5180,5180,5180,0
|
|
20250107,192000,252482580,5180,5180,5180,5180,0
|
|
20250107,191900,252482580,5180,5180,5180,5180,0
|
|
20250107,191800,252482580,5180,5180,5180,5180,0
|
|
20250107,191700,252482580,5180,5180,5180,5180,0
|
|
20250107,191600,252482580,5180,5180,5180,5180,0
|
|
20250107,191500,252482580,5180,5180,5180,5180,0
|
|
20250107,191400,252482580,5180,5180,5180,5180,0
|
|
20250107,191300,252482580,5180,5180,5180,5180,0
|
|
20250107,191200,252482580,5180,5180,5180,5180,0
|
|
20250107,191100,252482580,5180,5180,5180,5180,0
|
|
20250107,191000,252482580,5180,5180,5180,5180,0
|
|
20250107,190900,252482580,5180,5180,5180,5180,0
|
|
20250107,190800,252482580,5180,5180,5180,5180,0
|
|
20250107,190700,252482580,5180,5180,5180,5180,1050
|
|
20250107,190600,252482580,5180,5180,5180,5180,0
|
|
20250107,190500,252482580,5180,5180,5180,5180,0
|
|
20250107,190400,252482580,5180,5180,5180,5180,0
|
|
20250107,190300,252482580,5180,5180,5180,5180,0
|
|
20250107,190200,252482580,5180,5180,5180,5180,0
|
|
20250107,190100,252482580,5180,5180,5180,5180,0
|
|
20250107,190000,252482580,5180,5180,5180,5180,0
|
|
20250107,185900,252482580,5180,5180,5180,5180,0
|
|
20250107,185800,252482580,5180,5180,5180,5180,0
|
|
20250107,185700,252482580,5180,5180,5180,5180,0
|
|
20250107,185600,252482580,5180,5180,5180,5180,0
|
|
20250107,185500,252482580,5180,5180,5180,5180,0
|
|
20250107,185400,252482580,5180,5180,5180,5180,0
|
|
20250107,185300,252482580,5180,5180,5180,5180,0
|
|
20250107,185200,252482580,5180,5180,5180,5180,0
|
|
20250107,185100,252482580,5180,5180,5180,5180,0
|
|
20250107,185000,252482580,5180,5180,5180,5180,0
|
|
20250107,184900,252482580,5180,5180,5180,5180,0
|
|
20250107,184800,252482580,5180,5180,5180,5180,0
|
|
20250107,184700,252482580,5180,5180,5180,5180,0
|
|
20250107,184600,252482580,5180,5180,5180,5180,0
|
|
20250107,184500,252482580,5180,5180,5180,5180,0
|
|
20250107,184400,252482580,5180,5180,5180,5180,0
|
|
20250107,184300,252482580,5180,5180,5180,5180,0
|
|
20250107,184200,252482580,5180,5180,5180,5180,0
|
|
20250107,184100,252482580,5180,5180,5180,5180,0
|
|
20250107,184000,252482580,5180,5180,5180,5180,0
|
|
20250107,183900,252482580,5180,5180,5180,5180,0
|
|
20250107,183800,252482580,5180,5180,5180,5180,0
|
|
20250107,183700,252482580,5180,5180,5180,5180,1050
|
|
20250107,183600,252482580,5180,5180,5180,5180,0
|
|
20250107,183500,252482580,5180,5180,5180,5180,0
|
|
20250107,183400,252482580,5180,5180,5180,5180,0
|
|
20250107,183300,252482580,5180,5180,5180,5180,0
|
|
20250107,183200,252482580,5180,5180,5180,5180,0
|
|
20250107,183100,252482580,5180,5180,5180,5180,0
|
|
20250107,183000,252482580,5180,5180,5180,5180,0
|
|
20250107,182900,252482580,5180,5180,5180,5180,0
|
|
20250107,182800,252482580,5180,5180,5180,5180,0
|
|
20250107,182700,252482580,5180,5180,5180,5180,0
|
|
20250107,182600,252482580,5180,5180,5180,5180,0
|
|
20250107,182500,252482580,5180,5180,5180,5180,0
|
|
20250107,182400,252482580,5180,5180,5180,5180,0
|
|
20250107,182300,252482580,5180,5180,5180,5180,0
|
|
20250107,182200,252482580,5180,5180,5180,5180,0
|
|
20250107,182100,252482580,5180,5180,5180,5180,0
|
|
20250107,182000,252482580,5180,5180,5180,5180,0
|
|
20250107,181900,252482580,5180,5180,5180,5180,0
|
|
20250107,181800,252482580,5180,5180,5180,5180,0
|
|
20250107,181700,252482580,5180,5180,5180,5180,0
|
|
20250107,181600,252482580,5180,5180,5180,5180,0
|
|
20250107,181500,252482580,5180,5180,5180,5180,0
|
|
20250107,181400,252482580,5180,5180,5180,5180,0
|
|
20250107,181300,252482580,5180,5180,5180,5180,0
|
|
20250107,181200,252482580,5180,5180,5180,5180,0
|
|
20250107,181100,252482580,5180,5180,5180,5180,0
|
|
20250107,181000,252482580,5180,5180,5180,5180,0
|
|
20250107,180900,252482580,5180,5180,5180,5180,0
|
|
20250107,180800,252482580,5180,5180,5180,5180,0
|
|
20250107,180700,252482580,5180,5180,5180,5180,1050
|
|
20250107,180600,252482580,5180,5180,5180,5180,0
|
|
20250107,180500,252482580,5180,5180,5180,5180,0
|
|
20250107,180400,252482580,5180,5180,5180,5180,0
|
|
20250107,180300,252482580,5180,5180,5180,5180,0
|
|
20250107,180200,252482580,5180,5180,5180,5180,0
|
|
20250107,180100,252482580,5180,5180,5180,5180,0
|
|
20250107,180000,252482580,5180,5180,5180,5180,0
|
|
20250107,175900,252482580,5180,5180,5180,5180,0
|
|
20250107,175800,252482580,5180,5180,5180,5180,0
|
|
20250107,175700,252482580,5180,5180,5180,5180,0
|
|
20250107,175600,252482580,5180,5180,5180,5180,0
|
|
20250107,175500,252482580,5180,5180,5180,5180,0
|
|
20250107,175400,252482580,5180,5180,5180,5180,0
|
|
20250107,175300,252482580,5180,5180,5180,5180,0
|
|
20250107,175200,252482580,5180,5180,5180,5180,0
|
|
20250107,175100,252482580,5180,5180,5180,5180,0
|
|
20250107,175000,252482580,5180,5180,5180,5180,0
|
|
20250107,174900,252482580,5180,5180,5180,5180,0
|
|
20250107,174800,252482580,5180,5180,5180,5180,0
|
|
20250107,174700,252482580,5180,5180,5180,5180,0
|
|
20250107,174600,252482580,5180,5180,5180,5180,0
|
|
20250107,174500,252482580,5180,5180,5180,5180,0
|
|
20250107,174400,252482580,5180,5180,5180,5180,0
|
|
20250107,174300,252482580,5180,5180,5180,5180,0
|
|
20250107,174200,252482580,5180,5180,5180,5180,0
|
|
20250107,174100,252482580,5180,5180,5180,5180,0
|
|
20250107,174000,252482580,5180,5180,5180,5180,0
|
|
20250107,173900,252482580,5180,5180,5180,5180,0
|
|
20250107,173800,252482580,5180,5180,5180,5180,0
|
|
20250107,173700,252482580,5180,5180,5180,5180,1050
|
|
20250107,173600,252482580,5180,5180,5180,5180,0
|
|
20250107,173500,252482580,5180,5180,5180,5180,0
|
|
20250107,173400,252482580,5180,5180,5180,5180,0
|
|
20250107,173300,252482580,5180,5180,5180,5180,0
|
|
20250107,173200,252482580,5180,5180,5180,5180,0
|
|
20250107,173100,252482580,5180,5180,5180,5180,0
|
|
20250107,173000,252482580,5180,5180,5180,5180,0
|
|
20250107,172900,252482580,5180,5180,5180,5180,0
|
|
20250107,172800,252482580,5180,5180,5180,5180,0
|
|
20250107,172700,252482580,5180,5180,5180,5180,0
|
|
20250107,172600,252482580,5180,5180,5180,5180,0
|
|
20250107,172500,252482580,5180,5180,5180,5180,0
|
|
20250107,172400,252482580,5180,5180,5180,5180,0
|
|
20250107,172300,252482580,5180,5180,5180,5180,0
|
|
20250107,172200,252482580,5180,5180,5180,5180,0
|
|
20250107,172100,252482580,5180,5180,5180,5180,0
|
|
20250107,172000,252482580,5180,5180,5180,5180,0
|
|
20250107,171900,252482580,5180,5180,5180,5180,0
|
|
20250107,171800,252482580,5180,5180,5180,5180,0
|
|
20250107,171700,252482580,5180,5180,5180,5180,0
|
|
20250107,171600,252482580,5180,5180,5180,5180,0
|
|
20250107,171500,252482580,5180,5180,5180,5180,0
|
|
20250107,171400,252482580,5180,5180,5180,5180,0
|
|
20250107,171300,252482580,5180,5180,5180,5180,0
|
|
20250107,171200,252482580,5180,5180,5180,5180,0
|
|
20250107,171100,252482580,5180,5180,5180,5180,0
|
|
20250107,171000,252482580,5180,5180,5180,5180,0
|
|
20250107,170900,252482580,5180,5180,5180,5180,0
|
|
20250107,170800,252482580,5180,5180,5180,5180,0
|
|
20250107,170700,252482580,5180,5180,5180,5180,1050
|
|
20250107,170600,252482580,5180,5180,5180,5180,0
|
|
20250107,170500,252482580,5180,5180,5180,5180,0
|
|
20250107,170400,252482580,5180,5180,5180,5180,0
|
|
20250107,170300,252482580,5180,5180,5180,5180,0
|
|
20250107,170200,252482580,5180,5180,5180,5180,0
|
|
20250107,170100,252482580,5180,5180,5180,5180,0
|
|
20250107,170000,252482580,5180,5180,5180,5180,0
|
|
20250107,165900,252482580,5180,5180,5180,5180,0
|
|
20250107,165800,252482580,5180,5180,5180,5180,0
|
|
20250107,165700,252482580,5180,5180,5180,5180,0
|
|
20250107,165600,252482580,5180,5180,5180,5180,0
|
|
20250107,165500,252482580,5180,5180,5180,5180,0
|
|
20250107,165400,252482580,5180,5180,5180,5180,0
|
|
20250107,165300,252482580,5180,5180,5180,5180,0
|
|
20250107,165200,252482580,5180,5180,5180,5180,0
|
|
20250107,165100,252482580,5180,5180,5180,5180,0
|
|
20250107,165000,252482580,5180,5180,5180,5180,0
|
|
20250107,164900,252482580,5180,5180,5180,5180,0
|
|
20250107,164800,252482580,5180,5180,5180,5180,0
|
|
20250107,164700,252482580,5180,5180,5180,5180,0
|
|
20250107,164600,252482580,5180,5180,5180,5180,0
|
|
20250107,164500,252482580,5180,5180,5180,5180,0
|
|
20250107,164400,252482580,5180,5180,5180,5180,0
|
|
20250107,164300,252482580,5180,5180,5180,5180,0
|
|
20250107,164200,252482580,5180,5180,5180,5180,0
|
|
20250107,164100,252482580,5180,5180,5180,5180,0
|
|
20250107,164000,252482580,5180,5180,5180,5180,0
|
|
20250107,163900,252482580,5180,5180,5180,5180,0
|
|
20250107,163800,252482580,5180,5180,5180,5180,0
|
|
20250107,163700,252482580,5180,5180,5180,5180,1050
|
|
20250107,163600,252482580,5180,5180,5180,5180,0
|
|
20250107,163500,252482580,5180,5180,5180,5180,0
|
|
20250107,163400,252482580,5180,5180,5180,5180,0
|
|
20250107,163300,252482580,5180,5180,5180,5180,0
|
|
20250107,163200,252482580,5180,5180,5180,5180,0
|
|
20250107,163100,252482580,5180,5180,5180,5180,0
|
|
20250107,163000,252482580,5180,5180,5180,5180,0
|
|
20250107,162900,252482580,5180,5180,5180,5180,0
|
|
20250107,162800,252482580,5180,5180,5180,5180,0
|
|
20250107,162700,252482580,5180,5180,5180,5180,0
|
|
20250107,162600,252482580,5180,5180,5180,5180,0
|
|
20250107,162500,252482580,5180,5180,5180,5180,0
|
|
20250107,162400,252482580,5180,5180,5180,5180,0
|
|
20250107,162300,252482580,5180,5180,5180,5180,0
|
|
20250107,162200,252482580,5180,5180,5180,5180,0
|
|
20250107,162100,252482580,5180,5180,5180,5180,0
|
|
20250107,162000,252482580,5180,5180,5180,5180,0
|
|
20250107,161900,252482580,5180,5180,5180,5180,0
|
|
20250107,161800,252482580,5180,5180,5180,5180,0
|
|
20250107,161700,252482580,5180,5180,5180,5180,0
|
|
20250107,161600,252482580,5180,5180,5180,5180,0
|
|
20250107,161500,252482580,5180,5180,5180,5180,0
|
|
20250107,161400,252482580,5180,5180,5180,5180,0
|
|
20250107,161300,252482580,5180,5180,5180,5180,0
|
|
20250107,161200,252482580,5180,5180,5180,5180,0
|
|
20250107,161100,252482580,5180,5180,5180,5180,0
|
|
20250107,161000,252482580,5180,5180,5180,5180,0
|
|
20250107,160900,252482580,5180,5180,5180,5180,0
|
|
20250107,160800,252482580,5180,5180,5180,5180,0
|
|
20250107,160700,252482580,5180,5180,5180,5180,1050
|
|
20250107,160600,252482580,5180,5180,5180,5180,0
|
|
20250107,160500,252482580,5180,5180,5180,5180,0
|
|
20250107,160400,252482580,5180,5180,5180,5180,0
|
|
20250107,160300,252482580,5180,5180,5180,5180,0
|
|
20250107,160200,252482580,5180,5180,5180,5180,0
|
|
20250107,160100,252482580,5180,5180,5180,5180,0
|
|
20250107,160000,252482580,5180,5180,5180,5180,0
|
|
20250107,155900,252482580,5180,5180,5180,5180,0
|
|
20250107,155800,252482580,5180,5180,5180,5180,0
|
|
20250107,155700,252482580,5180,5180,5180,5180,0
|
|
20250107,155600,252482580,5180,5180,5180,5180,0
|
|
20250107,155500,252482580,5180,5180,5180,5180,0
|
|
20250107,155400,252482580,5180,5180,5180,5180,0
|
|
20250107,155300,252482580,5180,5180,5180,5180,0
|
|
20250107,155200,252482580,5180,5180,5180,5180,0
|
|
20250107,155100,252482580,5180,5180,5180,5180,0
|
|
20250107,155000,252482580,5180,5180,5180,5180,0
|
|
20250107,154900,252482580,5180,5180,5180,5180,0
|
|
20250107,154800,252482580,5180,5180,5180,5180,0
|
|
20250107,154700,252482580,5180,5180,5180,5180,0
|
|
20250107,154600,252482580,5180,5180,5180,5180,0
|
|
20250107,154500,252482580,5180,5180,5180,5180,0
|
|
20250107,154400,252482580,5180,5180,5180,5180,0
|
|
20250107,154300,252482580,5180,5180,5180,5180,0
|
|
20250107,154200,252482580,5180,5180,5180,5180,0
|
|
20250107,154100,252482580,5180,5180,5180,5180,0
|
|
20250107,154000,252482580,5180,5180,5180,5180,0
|
|
20250107,153900,252482580,5180,5180,5180,5180,0
|
|
20250107,153800,252482580,5180,5180,5180,5180,0
|
|
20250107,153700,252482580,5180,5180,5180,5180,1050
|
|
20250107,153600,252482580,5180,5180,5180,5180,0
|
|
20250107,153500,252482580,5180,5180,5180,5180,0
|
|
20250107,153400,252482580,5180,5180,5180,5180,0
|
|
20250107,153300,252482580,5180,5180,5180,5180,0
|
|
20250107,153200,252482580,5180,5180,5180,5180,0
|
|
20250107,153100,252482580,5180,5180,5180,5180,0
|
|
20250107,153000,252482580,5180,5180,5180,5180,1050
|
|
20250107,152900,247043580,5180,5180,5180,5180,0
|
|
20250107,152800,247043580,5180,5180,5180,5180,0
|
|
20250107,152700,247043580,5180,5180,5180,5180,0
|
|
20250107,152600,247043580,5180,5180,5180,5180,0
|
|
20250107,152500,247043580,5180,5180,5180,5180,0
|
|
20250107,152400,247043580,5180,5180,5180,5180,0
|
|
20250107,152300,247043580,5180,5180,5180,5180,0
|
|
20250107,152200,247043580,5180,5180,5180,5180,0
|
|
20250107,152100,247043580,5180,5180,5180,5180,0
|
|
20250107,152000,247043580,5180,5180,5180,5180,0
|
|
20250107,151900,247043580,5180,5180,5180,5180,644
|
|
20250107,151800,243707660,5180,5180,5180,5180,105
|
|
20250107,151700,243163760,5180,5180,5180,5180,11
|
|
20250107,151600,243106780,5180,5180,5180,5180,0
|
|
20250107,151500,243106780,5180,5180,5180,5180,81
|
|
20250107,151400,242687200,5180,5180,5180,5180,0
|
|
20250107,151300,242687200,5180,5180,5180,5180,0
|
|
20250107,151200,242687200,5180,5180,5180,5180,0
|
|
20250107,151100,242687200,5180,5180,5180,5180,0
|
|
20250107,151000,242687200,5180,5180,5180,5180,47
|
|
20250107,150900,242443740,5190,5190,5190,5190,3
|
|
20250107,150800,242428170,5190,5190,5190,5190,31
|
|
20250107,150700,242267280,5200,5200,5200,5200,0
|
|
20250107,150600,242267280,5200,5200,5200,5200,1
|
|
20250107,150500,242262080,5180,5180,5180,5180,0
|
|
20250107,150400,242262080,5180,5180,5180,5180,1
|
|
20250107,150300,242256900,5200,5200,5200,5200,0
|
|
20250107,150200,242256900,5200,5200,5200,5200,0
|
|
20250107,150100,242256900,5200,5190,5200,5190,53
|
|
20250107,150000,241981730,5180,5190,5190,5180,77
|
|
20250107,145900,241582860,5190,5190,5190,5190,249
|
|
20250107,145800,240290550,5190,5190,5190,5190,51
|
|
20250107,145700,240025860,5190,5190,5190,5190,50
|
|
20250107,145600,239766360,5190,5190,5190,5190,50
|
|
20250107,145500,239506860,5190,5190,5190,5190,0
|
|
20250107,145400,239506860,5190,5190,5190,5190,0
|
|
20250107,145300,239506860,5190,5190,5190,5190,0
|
|
20250107,145200,239506860,5190,5190,5190,5190,2
|
|
20250107,145100,239496480,5210,5190,5210,5190,60
|
|
20250107,145000,239184900,5190,5190,5190,5190,0
|
|
20250107,144900,239184900,5190,5190,5190,5190,249
|
|
20250107,144800,237892590,5190,5190,5190,5190,28
|
|
20250107,144700,237747270,5210,5210,5210,5210,1
|
|
20250107,144600,237742060,5190,5190,5190,5190,0
|
|
20250107,144500,237742060,5190,5190,5190,5190,50
|
|
20250107,144400,237482560,5190,5190,5190,5190,2
|
|
20250107,144300,237472180,5190,5190,5190,5190,100
|
|
20250107,144200,236953180,5190,5190,5190,5190,987
|
|
20250107,144100,231830650,5180,5180,5180,5180,0
|
|
20250107,144000,231830650,5180,5180,5180,5180,0
|
|
20250107,143900,231830650,5180,5180,5180,5180,0
|
|
20250107,143800,231830650,5180,5180,5180,5180,0
|
|
20250107,143700,231830650,5180,5180,5180,5180,0
|
|
20250107,143600,231830650,5180,5180,5180,5180,44
|
|
20250107,143500,231602730,5180,5190,5190,5180,288
|
|
20250107,143400,230110810,5210,5210,5210,5210,0
|
|
20250107,143300,230110810,5210,5210,5210,5210,20
|
|
20250107,143200,230006610,5190,5190,5190,5190,0
|
|
20250107,143100,230006610,5190,5190,5190,5190,0
|
|
20250107,143000,230006610,5190,5190,5190,5190,15
|
|
20250107,142900,229928760,5210,5210,5210,5210,0
|
|
20250107,142800,229928760,5210,5210,5210,5210,100
|
|
20250107,142700,229407760,5180,5180,5180,5180,0
|
|
20250107,142600,229407760,5180,5180,5180,5180,42
|
|
20250107,142500,229190200,5180,5180,5180,5180,200
|
|
20250107,142400,228154200,5210,5210,5210,5210,0
|
|
20250107,142300,228154200,5210,5210,5210,5210,0
|
|
20250107,142200,228154200,5210,5210,5210,5210,0
|
|
20250107,142100,228154200,5210,5210,5210,5210,0
|
|
20250107,142000,228154200,5210,5210,5210,5210,0
|
|
20250107,141900,228154200,5210,5210,5210,5210,0
|
|
20250107,141800,228154200,5210,5210,5210,5210,1
|
|
20250107,141700,228148990,5180,5180,5180,5180,0
|
|
20250107,141600,228148990,5180,5180,5180,5180,0
|
|
20250107,141500,228148990,5180,5180,5180,5180,0
|
|
20250107,141400,228148990,5180,5180,5180,5180,0
|
|
20250107,141300,228148990,5180,5200,5210,5180,1005
|
|
20250107,141200,222918980,5200,5190,5200,5190,133
|
|
20250107,141100,222228700,5190,5190,5190,5190,1
|
|
20250107,141000,222223510,5190,5190,5190,5190,0
|
|
20250107,140900,222223510,5190,5190,5190,5190,88
|
|
20250107,140800,221766790,5190,5190,5190,5190,112
|
|
20250107,140700,221185510,5200,5200,5200,5200,0
|
|
20250107,140600,221185510,5200,5200,5200,5200,0
|
|
20250107,140500,221185510,5200,5200,5200,5200,0
|
|
20250107,140400,221185510,5200,5200,5200,5200,0
|
|
20250107,140300,221185510,5200,5200,5200,5200,0
|
|
20250107,140200,221185510,5200,5200,5200,5200,0
|
|
20250107,140100,221185510,5200,5200,5200,5200,1
|
|
20250107,140000,221180310,5180,5180,5180,5180,580
|
|
20250107,135900,218175910,5190,5190,5190,5190,0
|
|
20250107,135800,218175910,5190,5190,5190,5190,0
|
|
20250107,135700,218175910,5190,5190,5190,5190,1
|
|
20250107,135600,218170720,5180,5180,5180,5180,26
|
|
20250107,135500,218036040,5180,5180,5180,5180,0
|
|
20250107,135400,218036040,5180,5180,5180,5180,0
|
|
20250107,135300,218036040,5180,5180,5180,5180,0
|
|
20250107,135200,218036040,5180,5180,5180,5180,2
|
|
20250107,135100,218025680,5200,5200,5200,5200,0
|
|
20250107,135000,218025680,5200,5200,5200,5200,1
|
|
20250107,134900,218020480,5180,5180,5180,5180,0
|
|
20250107,134800,218020480,5180,5190,5190,5180,30
|
|
20250107,134700,217865060,5200,5200,5200,5200,1
|
|
20250107,134600,217859860,5190,5190,5190,5190,0
|
|
20250107,134500,217859860,5190,5190,5190,5190,1
|
|
20250107,134400,217854670,5200,5200,5200,5200,0
|
|
20250107,134300,217854670,5200,5200,5200,5200,1
|
|
20250107,134200,217849470,5180,5190,5190,5180,59
|
|
20250107,134100,217543560,5200,5200,5200,5200,1
|
|
20250107,134000,217538360,5200,5200,5200,5200,1
|
|
20250107,133900,217533160,5190,5190,5190,5190,4
|
|
20250107,133800,217512400,5200,5200,5200,5200,1
|
|
20250107,133700,217507200,5200,5200,5200,5200,0
|
|
20250107,133600,217507200,5200,5200,5200,5200,0
|
|
20250107,133500,217507200,5200,5200,5200,5200,2
|
|
20250107,133400,217496800,5190,5190,5190,5190,2117
|
|
20250107,133300,206509570,5200,5200,5200,5200,0
|
|
20250107,133200,206509570,5200,5200,5200,5200,0
|
|
20250107,133100,206509570,5200,5200,5200,5200,0
|
|
20250107,133000,206509570,5200,5200,5200,5200,0
|
|
20250107,132900,206509570,5200,5200,5200,5200,0
|
|
20250107,132800,206509570,5200,5200,5200,5200,0
|
|
20250107,132700,206509570,5200,5200,5200,5200,0
|
|
20250107,132600,206509570,5200,5200,5200,5200,1
|
|
20250107,132500,206504370,5200,5200,5200,5200,5
|
|
20250107,132400,206478370,5190,5190,5190,5190,0
|
|
20250107,132300,206478370,5190,5190,5190,5190,0
|
|
20250107,132200,206478370,5190,5190,5190,5190,0
|
|
20250107,132100,206478370,5190,5190,5190,5190,199
|
|
20250107,132000,205445560,5200,5200,5200,5200,1
|
|
20250107,131900,205440360,5210,5210,5210,5210,15
|
|
20250107,131800,205362210,5200,5200,5200,5200,30
|
|
20250107,131700,205206210,5190,5190,5190,5190,1
|
|
20250107,131600,205201020,5200,5200,5200,5200,0
|
|
20250107,131500,205201020,5200,5200,5200,5200,0
|
|
20250107,131400,205201020,5200,5200,5200,5200,1
|
|
20250107,131300,205195820,5200,5200,5200,5200,1
|
|
20250107,131200,205190620,5200,5200,5200,5200,0
|
|
20250107,131100,205190620,5200,5200,5200,5200,2
|
|
20250107,131000,205180220,5200,5200,5200,5200,0
|
|
20250107,130900,205180220,5200,5200,5200,5200,0
|
|
20250107,130800,205180220,5200,5200,5200,5200,3
|
|
20250107,130700,205164620,5210,5210,5210,5210,1
|
|
20250107,130600,205159410,5210,5210,5210,5210,1
|
|
20250107,130500,205154200,5210,5210,5210,5210,0
|
|
20250107,130400,205154200,5210,5210,5210,5210,1
|
|
20250107,130300,205148990,5200,5200,5200,5200,2
|
|
20250107,130200,205138590,5210,5210,5210,5210,0
|
|
20250107,130100,205138590,5210,5210,5210,5210,1
|
|
20250107,130000,205133380,5190,5190,5190,5190,103
|
|
20250107,125900,204598810,5200,5200,5200,5200,41
|
|
20250107,125800,204385610,5200,5200,5200,5200,0
|
|
20250107,125700,204385610,5200,5200,5200,5200,0
|
|
20250107,125600,204385610,5200,5190,5200,5190,117
|
|
20250107,125500,203778200,5200,5200,5200,5200,18
|
|
20250107,125400,203684600,5200,5200,5200,5200,1
|
|
20250107,125300,203679400,5220,5220,5220,5220,0
|
|
20250107,125200,203679400,5220,5220,5220,5220,0
|
|
20250107,125100,203679400,5220,5220,5220,5220,0
|
|
20250107,125000,203679400,5220,5220,5220,5220,0
|
|
20250107,124900,203679400,5220,5220,5220,5220,6
|
|
20250107,124800,203648080,5220,5220,5220,5220,0
|
|
20250107,124700,203648080,5220,5220,5220,5220,0
|
|
20250107,124600,203648080,5220,5210,5220,5210,3
|
|
20250107,124500,203632430,5190,5190,5190,5190,1
|
|
20250107,124400,203627240,5220,5220,5220,5220,0
|
|
20250107,124300,203627240,5220,5220,5220,5220,0
|
|
20250107,124200,203627240,5220,5220,5220,5220,0
|
|
20250107,124100,203627240,5220,5220,5220,5220,0
|
|
20250107,124000,203627240,5220,5220,5220,5220,0
|
|
20250107,123900,203627240,5220,5220,5220,5220,0
|
|
20250107,123800,203627240,5220,5220,5220,5220,0
|
|
20250107,123700,203627240,5220,5220,5220,5220,0
|
|
20250107,123600,203627240,5220,5220,5220,5220,0
|
|
20250107,123500,203627240,5220,5210,5220,5210,2
|
|
20250107,123400,203616810,5200,5220,5220,5200,51
|
|
20250107,123300,203351170,5220,5220,5220,5220,0
|
|
20250107,123200,203351170,5220,5220,5220,5220,0
|
|
20250107,123100,203351170,5220,5220,5220,5220,0
|
|
20250107,123000,203351170,5220,5220,5220,5220,0
|
|
20250107,122900,203351170,5220,5220,5220,5220,0
|
|
20250107,122800,203351170,5220,5220,5220,5220,0
|
|
20250107,122700,203351170,5220,5200,5220,5200,102
|
|
20250107,122600,202820740,5220,5220,5220,5220,0
|
|
20250107,122500,202820740,5220,5220,5220,5220,0
|
|
20250107,122400,202820740,5220,5220,5220,5220,0
|
|
20250107,122300,202820740,5220,5220,5220,5220,0
|
|
20250107,122200,202820740,5220,5220,5220,5220,0
|
|
20250107,122100,202820740,5220,5220,5220,5220,0
|
|
20250107,122000,202820740,5220,5220,5220,5220,0
|
|
20250107,121900,202820740,5220,5220,5220,5220,0
|
|
20250107,121800,202820740,5220,5220,5220,5220,0
|
|
20250107,121700,202820740,5220,5220,5220,5220,0
|
|
20250107,121600,202820740,5220,5220,5220,5220,0
|
|
20250107,121500,202820740,5220,5220,5220,5220,0
|
|
20250107,121400,202820740,5220,5220,5220,5220,15
|
|
20250107,121300,202742440,5220,5220,5220,5220,30
|
|
20250107,121200,202585840,5230,5230,5230,5230,0
|
|
20250107,121100,202585840,5230,5230,5230,5230,0
|
|
20250107,121000,202585840,5230,5230,5230,5230,0
|
|
20250107,120900,202585840,5230,5230,5230,5230,0
|
|
20250107,120800,202585840,5230,5230,5230,5230,0
|
|
20250107,120700,202585840,5230,5230,5230,5230,0
|
|
20250107,120600,202585840,5230,5230,5230,5230,0
|
|
20250107,120500,202585840,5230,5230,5230,5230,2
|
|
20250107,120400,202575380,5230,5230,5230,5230,0
|
|
20250107,120300,202575380,5230,5230,5230,5230,0
|
|
20250107,120200,202575380,5230,5230,5230,5230,0
|
|
20250107,120100,202575380,5230,5230,5230,5230,0
|
|
20250107,120000,202575380,5230,5230,5230,5230,0
|
|
20250107,115900,202575380,5230,5230,5230,5230,0
|
|
20250107,115800,202575380,5230,5230,5230,5230,0
|
|
20250107,115700,202575380,5230,5230,5230,5230,0
|
|
20250107,115600,202575380,5230,5230,5230,5230,1
|
|
20250107,115500,202570150,5230,5230,5230,5230,1
|
|
20250107,115400,202564920,5220,5230,5230,5190,2064
|
|
20250107,115300,191806460,5250,5250,5250,5250,0
|
|
20250107,115200,191806460,5250,5250,5250,5250,0
|
|
20250107,115100,191806460,5250,5250,5250,5250,0
|
|
20250107,115000,191806460,5250,5250,5250,5250,0
|
|
20250107,114900,191806460,5250,5250,5250,5250,0
|
|
20250107,114800,191806460,5250,5250,5250,5250,0
|
|
20250107,114700,191806460,5250,5250,5250,5250,0
|
|
20250107,114600,191806460,5250,5250,5250,5250,0
|
|
20250107,114500,191806460,5250,5250,5250,5250,1
|
|
20250107,114400,191801210,5230,5230,5230,5230,28
|
|
20250107,114300,191654770,5250,5250,5250,5250,0
|
|
20250107,114200,191654770,5250,5250,5250,5250,0
|
|
20250107,114100,191654770,5250,5250,5250,5250,1
|
|
20250107,114000,191649520,5240,5240,5240,5240,1
|
|
20250107,113900,191644280,5240,5240,5240,5240,300
|
|
20250107,113800,190072280,5240,5240,5240,5240,0
|
|
20250107,113700,190072280,5240,5240,5240,5240,0
|
|
20250107,113600,190072280,5240,5240,5240,5240,0
|
|
20250107,113500,190072280,5240,5220,5240,5220,94
|
|
20250107,113400,189581580,5240,5240,5240,5220,4
|
|
20250107,113300,189560660,5230,5230,5230,5230,18
|
|
20250107,113200,189466520,5240,5240,5240,5240,0
|
|
20250107,113100,189466520,5240,5240,5240,5240,0
|
|
20250107,113000,189466520,5240,5240,5240,5240,0
|
|
20250107,112900,189466520,5240,5240,5240,5240,0
|
|
20250107,112800,189466520,5240,5240,5240,5240,1
|
|
20250107,112700,189461280,5240,5240,5240,5240,0
|
|
20250107,112600,189461280,5240,5240,5240,5240,0
|
|
20250107,112500,189461280,5240,5240,5240,5240,1
|
|
20250107,112400,189456040,5230,5230,5230,5230,2
|
|
20250107,112300,189445580,5220,5220,5220,5220,0
|
|
20250107,112200,189445580,5220,5220,5220,5220,10
|
|
20250107,112100,189393380,5220,5220,5220,5220,0
|
|
20250107,112000,189393380,5220,5220,5220,5220,0
|
|
20250107,111900,189393380,5220,5220,5220,5220,3
|
|
20250107,111800,189377720,5220,5220,5220,5220,2
|
|
20250107,111700,189367280,5260,5220,5260,5220,6
|
|
20250107,111600,189335920,5260,5260,5260,5260,0
|
|
20250107,111500,189335920,5260,5260,5260,5260,0
|
|
20250107,111400,189335920,5260,5260,5260,5260,1
|
|
20250107,111300,189330660,5250,5250,5250,5250,0
|
|
20250107,111200,189330660,5250,5250,5250,5250,0
|
|
20250107,111100,189330660,5250,5250,5250,5250,400
|
|
20250107,111000,187230660,5220,5260,5260,5220,2
|
|
20250107,110900,187220180,5220,5220,5220,5220,50
|
|
20250107,110800,186959180,5260,5220,5260,5220,989
|
|
20250107,110700,181796560,5260,5260,5260,5260,0
|
|
20250107,110600,181796560,5260,5260,5260,5260,0
|
|
20250107,110500,181796560,5260,5260,5260,5260,51
|
|
20250107,110400,181528300,5220,5260,5260,5220,2
|
|
20250107,110300,181517820,5200,5240,5240,5200,1382
|
|
20250107,110200,174305180,5270,5270,5270,5270,0
|
|
20250107,110100,174305180,5270,5270,5270,5270,0
|
|
20250107,110000,174305180,5270,5260,5270,5260,2
|
|
20250107,105900,174294650,5260,5260,5260,5260,999
|
|
20250107,105800,169039910,5270,5270,5270,5270,0
|
|
20250107,105700,169039910,5270,5270,5270,5270,0
|
|
20250107,105600,169039910,5270,5270,5270,5270,0
|
|
20250107,105500,169039910,5270,5270,5270,5270,0
|
|
20250107,105400,169039910,5270,5270,5270,5270,0
|
|
20250107,105300,169039910,5270,5270,5270,5270,0
|
|
20250107,105200,169039910,5270,5270,5270,5270,1
|
|
20250107,105100,169034640,5270,5270,5270,5270,0
|
|
20250107,105000,169034640,5270,5270,5270,5270,0
|
|
20250107,104900,169034640,5270,5270,5270,5270,0
|
|
20250107,104800,169034640,5270,5270,5270,5270,0
|
|
20250107,104700,169034640,5270,5270,5270,5270,0
|
|
20250107,104600,169034640,5270,5270,5270,5270,0
|
|
20250107,104500,169034640,5270,5270,5270,5270,0
|
|
20250107,104400,169034640,5270,5270,5270,5270,0
|
|
20250107,104300,169034640,5270,5270,5270,5270,0
|
|
20250107,104200,169034640,5270,5270,5270,5270,0
|
|
20250107,104100,169034640,5270,5270,5270,5270,0
|
|
20250107,104000,169034640,5270,5270,5270,5270,2
|
|
20250107,103900,169024100,5220,5220,5220,5220,0
|
|
20250107,103800,169024100,5220,5220,5220,5220,0
|
|
20250107,103700,169024100,5220,5220,5220,5220,1
|
|
20250107,103600,169018880,5270,5240,5270,5240,245
|
|
20250107,103500,167734940,5230,5230,5230,5230,660
|
|
20250107,103400,164283140,5230,5230,5230,5230,1
|
|
20250107,103300,164277910,5230,5230,5230,5230,0
|
|
20250107,103200,164277910,5230,5230,5230,5230,0
|
|
20250107,103100,164277910,5230,5230,5230,5230,0
|
|
20250107,103000,164277910,5230,5220,5230,5220,3
|
|
20250107,102900,164262230,5220,5220,5220,5220,0
|
|
20250107,102800,164262230,5220,5220,5220,5220,0
|
|
20250107,102700,164262230,5220,5220,5220,5220,0
|
|
20250107,102600,164262230,5220,5220,5220,5220,0
|
|
20250107,102500,164262230,5220,5220,5220,5220,2000
|
|
20250107,102400,153822230,5220,5220,5220,5220,0
|
|
20250107,102300,153822230,5220,5220,5220,5220,0
|
|
20250107,102200,153822230,5220,5220,5220,5220,0
|
|
20250107,102100,153822230,5220,5220,5220,5220,1
|
|
20250107,102000,153817010,5220,5220,5220,5220,0
|
|
20250107,101900,153817010,5220,5220,5220,5220,0
|
|
20250107,101800,153817010,5220,5220,5220,5220,0
|
|
20250107,101700,153817010,5220,5220,5220,5220,0
|
|
20250107,101600,153817010,5220,5220,5220,5220,1
|
|
20250107,101500,153811790,5220,5220,5220,5220,0
|
|
20250107,101400,153811790,5220,5220,5220,5220,0
|
|
20250107,101300,153811790,5220,5220,5220,5220,0
|
|
20250107,101200,153811790,5220,5220,5220,5220,0
|
|
20250107,101100,153811790,5220,5220,5220,5220,0
|
|
20250107,101000,153811790,5220,5210,5220,5210,221
|
|
20250107,100900,152659080,5210,5210,5210,5210,2
|
|
20250107,100800,152648660,5210,5210,5210,5210,0
|
|
20250107,100700,152648660,5210,5210,5210,5210,0
|
|
20250107,100600,152648660,5210,5210,5210,5200,268
|
|
20250107,100500,151255010,5210,5210,5210,5210,0
|
|
20250107,100400,151255010,5210,5210,5210,5210,1
|
|
20250107,100300,151249800,5210,5210,5210,5210,1
|
|
20250107,100200,151244590,5210,5210,5210,5210,100
|
|
20250107,100100,150723590,5210,5210,5210,5210,0
|
|
20250107,100000,150723590,5210,5210,5210,5210,100
|
|
20250107,095900,150202590,5200,5210,5210,5200,472
|
|
20250107,095800,147748090,5210,5210,5210,5210,0
|
|
20250107,095700,147748090,5210,5210,5210,5210,20
|
|
20250107,095600,147643890,5200,5200,5200,5200,0
|
|
20250107,095500,147643890,5200,5200,5200,5200,66
|
|
20250107,095400,147300690,5200,5200,5200,5200,0
|
|
20250107,095300,147300690,5200,5200,5200,5200,0
|
|
20250107,095200,147300690,5200,5200,5200,5200,345
|
|
20250107,095100,145506690,5200,5200,5200,5200,4
|
|
20250107,095000,145485890,5200,5210,5210,5200,11
|
|
20250107,094900,145428590,5210,5210,5210,5210,1
|
|
20250107,094800,145423380,5210,5210,5210,5210,573
|
|
20250107,094700,142438050,5220,5220,5220,5220,0
|
|
20250107,094600,142438050,5220,5220,5220,5220,10
|
|
20250107,094500,142385850,5220,5220,5220,5220,0
|
|
20250107,094400,142385850,5220,5220,5220,5220,10
|
|
20250107,094300,142333650,5220,5210,5220,5210,436
|
|
20250107,094200,140062000,5210,5210,5210,5210,1
|
|
20250107,094100,140056790,5200,5200,5200,5200,4281
|
|
20250107,094000,117795590,5190,5180,5190,5180,31
|
|
20250107,093900,117634830,5190,5180,5190,5180,90
|
|
20250107,093800,117168620,5180,5190,5190,5180,122
|
|
20250107,093700,116536550,5170,5170,5170,5170,3
|
|
20250107,093600,116521040,5180,5200,5200,5180,3929
|
|
20250107,093500,96140700,5200,5200,5200,5200,0
|
|
20250107,093400,96140700,5200,5200,5200,5200,245
|
|
20250107,093300,94866700,5200,5200,5200,5200,32
|
|
20250107,093200,94700300,5200,5220,5220,5200,114
|
|
20250107,093100,94107480,5200,5200,5200,5200,63
|
|
20250107,093000,93779880,5200,5200,5200,5200,0
|
|
20250107,092900,93779880,5200,5200,5200,5200,0
|
|
20250107,092800,93779880,5200,5210,5210,5200,300
|
|
20250107,092700,92219860,5210,5210,5210,5210,1
|
|
20250107,092600,92214650,5200,5200,5200,5200,0
|
|
20250107,092500,92214650,5200,5200,5200,5200,13
|
|
20250107,092400,92147050,5200,5200,5200,5200,5
|
|
20250107,092300,92121050,5200,5200,5200,5200,1320
|
|
20250107,092200,85257050,5220,5220,5220,5220,11
|
|
20250107,092100,85199630,5220,5180,5220,5170,75
|
|
20250107,092000,84810570,5170,5180,5180,5150,3923
|
|
20250107,091900,64550450,5180,5180,5180,5180,1530
|
|
20250107,091800,56625050,5180,5200,5200,5180,2063
|
|
20250107,091700,45898710,5170,5200,5200,5170,4072
|
|
20250107,091600,24814020,5200,5220,5220,5200,2370
|
|
20250107,091500,12477070,5220,5220,5220,5220,192
|
|
20250107,091400,11474830,5230,5230,5230,5220,1031
|
|
20250107,091300,6084690,5230,5240,5240,5230,8
|
|
20250107,091200,6042800,5230,5230,5230,5230,0
|
|
20250107,091100,6042800,5230,5240,5240,5230,249
|
|
20250107,091000,4738400,5290,5230,5290,5230,47
|
|
20250107,090900,4492530,5230,5230,5230,5230,0
|
|
20250107,090800,4492530,5230,5240,5240,5230,126
|
|
20250107,090700,3833410,5250,5250,5250,5250,504
|
|
20250107,090600,1187410,5250,5250,5250,5250,30
|
|
20250107,090500,1029910,5250,5250,5250,5250,15
|
|
20250107,090400,951160,5250,5250,5250,5250,0
|
|
20250107,090300,951160,5250,5250,5250,5250,100
|
|
20250107,090200,426160,5260,5260,5260,5260,0
|
|
20250107,090100,426160,5260,5260,5260,5260,0
|
|
20250107,090000,426160,5260,5310,5310,5260,81
|