634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,193100,628954950,8300,8300,8300,8300,962
|
|
20250124,193000,628954950,8300,8300,8300,8300,0
|
|
20250124,192900,628954950,8300,8300,8300,8300,0
|
|
20250124,192800,628954950,8300,8300,8300,8300,0
|
|
20250124,192700,628954950,8300,8300,8300,8300,0
|
|
20250124,192600,628954950,8300,8300,8300,8300,0
|
|
20250124,192500,628954950,8300,8300,8300,8300,0
|
|
20250124,192400,628954950,8300,8300,8300,8300,0
|
|
20250124,192300,628954950,8300,8300,8300,8300,0
|
|
20250124,192200,628954950,8300,8300,8300,8300,0
|
|
20250124,192100,628954950,8300,8300,8300,8300,0
|
|
20250124,192000,628954950,8300,8300,8300,8300,0
|
|
20250124,191900,628954950,8300,8300,8300,8300,0
|
|
20250124,191800,628954950,8300,8300,8300,8300,0
|
|
20250124,191700,628954950,8300,8300,8300,8300,0
|
|
20250124,191600,628954950,8300,8300,8300,8300,0
|
|
20250124,191500,628954950,8300,8300,8300,8300,0
|
|
20250124,191400,628954950,8300,8300,8300,8300,0
|
|
20250124,191300,628954950,8300,8300,8300,8300,0
|
|
20250124,191200,628954950,8300,8300,8300,8300,0
|
|
20250124,191100,628954950,8300,8300,8300,8300,0
|
|
20250124,191000,628954950,8300,8300,8300,8300,0
|
|
20250124,190900,628954950,8300,8300,8300,8300,0
|
|
20250124,190800,628954950,8300,8300,8300,8300,0
|
|
20250124,190700,628954950,8300,8300,8300,8300,0
|
|
20250124,190600,628954950,8300,8300,8300,8300,0
|
|
20250124,190500,628954950,8300,8300,8300,8300,0
|
|
20250124,190400,628954950,8300,8300,8300,8300,0
|
|
20250124,190300,628954950,8300,8300,8300,8300,0
|
|
20250124,190200,628954950,8300,8300,8300,8300,0
|
|
20250124,190100,628954950,8300,8300,8300,8300,962
|
|
20250124,190000,628954950,8300,8300,8300,8300,0
|
|
20250124,185900,628954950,8300,8300,8300,8300,0
|
|
20250124,185800,628954950,8300,8300,8300,8300,0
|
|
20250124,185700,628954950,8300,8300,8300,8300,0
|
|
20250124,185600,628954950,8300,8300,8300,8300,0
|
|
20250124,185500,628954950,8300,8300,8300,8300,0
|
|
20250124,185400,628954950,8300,8300,8300,8300,0
|
|
20250124,185300,628954950,8300,8300,8300,8300,0
|
|
20250124,185200,628954950,8300,8300,8300,8300,0
|
|
20250124,185100,628954950,8300,8300,8300,8300,0
|
|
20250124,185000,628954950,8300,8300,8300,8300,0
|
|
20250124,184900,628954950,8300,8300,8300,8300,0
|
|
20250124,184800,628954950,8300,8300,8300,8300,0
|
|
20250124,184700,628954950,8300,8300,8300,8300,0
|
|
20250124,184600,628954950,8300,8300,8300,8300,0
|
|
20250124,184500,628954950,8300,8300,8300,8300,0
|
|
20250124,184400,628954950,8300,8300,8300,8300,0
|
|
20250124,184300,628954950,8300,8300,8300,8300,0
|
|
20250124,184200,628954950,8300,8300,8300,8300,0
|
|
20250124,184100,628954950,8300,8300,8300,8300,0
|
|
20250124,184000,628954950,8300,8300,8300,8300,0
|
|
20250124,183900,628954950,8300,8300,8300,8300,0
|
|
20250124,183800,628954950,8300,8300,8300,8300,0
|
|
20250124,183700,628954950,8300,8300,8300,8300,0
|
|
20250124,183600,628954950,8300,8300,8300,8300,0
|
|
20250124,183500,628954950,8300,8300,8300,8300,0
|
|
20250124,183400,628954950,8300,8300,8300,8300,0
|
|
20250124,183300,628954950,8300,8300,8300,8300,0
|
|
20250124,183200,628954950,8300,8300,8300,8300,0
|
|
20250124,183100,628954950,8300,8300,8300,8300,962
|
|
20250124,183000,628954950,8300,8300,8300,8300,0
|
|
20250124,182900,628954950,8300,8300,8300,8300,0
|
|
20250124,182800,628954950,8300,8300,8300,8300,0
|
|
20250124,182700,628954950,8300,8300,8300,8300,0
|
|
20250124,182600,628954950,8300,8300,8300,8300,0
|
|
20250124,182500,628954950,8300,8300,8300,8300,0
|
|
20250124,182400,628954950,8300,8300,8300,8300,0
|
|
20250124,182300,628954950,8300,8300,8300,8300,0
|
|
20250124,182200,628954950,8300,8300,8300,8300,0
|
|
20250124,182100,628954950,8300,8300,8300,8300,0
|
|
20250124,182000,628954950,8300,8300,8300,8300,0
|
|
20250124,181900,628954950,8300,8300,8300,8300,0
|
|
20250124,181800,628954950,8300,8300,8300,8300,0
|
|
20250124,181700,628954950,8300,8300,8300,8300,0
|
|
20250124,181600,628954950,8300,8300,8300,8300,0
|
|
20250124,181500,628954950,8300,8300,8300,8300,0
|
|
20250124,181400,628954950,8300,8300,8300,8300,0
|
|
20250124,181300,628954950,8300,8300,8300,8300,0
|
|
20250124,181200,628954950,8300,8300,8300,8300,0
|
|
20250124,181100,628954950,8300,8300,8300,8300,0
|
|
20250124,181000,628954950,8300,8300,8300,8300,0
|
|
20250124,180900,628954950,8300,8300,8300,8300,0
|
|
20250124,180800,628954950,8300,8300,8300,8300,0
|
|
20250124,180700,628954950,8300,8300,8300,8300,0
|
|
20250124,180600,628954950,8300,8300,8300,8300,0
|
|
20250124,180500,628954950,8300,8300,8300,8300,0
|
|
20250124,180400,628954950,8300,8300,8300,8300,0
|
|
20250124,180300,628954950,8300,8300,8300,8300,0
|
|
20250124,180200,628954950,8300,8300,8300,8300,0
|
|
20250124,180100,628954950,8300,8300,8300,8300,962
|
|
20250124,180000,628954950,8300,8300,8300,8300,0
|
|
20250124,175900,628954950,8300,8300,8300,8300,0
|
|
20250124,175800,628954950,8300,8300,8300,8300,0
|
|
20250124,175700,628954950,8300,8300,8300,8300,0
|
|
20250124,175600,628954950,8300,8300,8300,8300,0
|
|
20250124,175500,628954950,8300,8300,8300,8300,0
|
|
20250124,175400,628954950,8300,8300,8300,8300,0
|
|
20250124,175300,628954950,8300,8300,8300,8300,0
|
|
20250124,175200,628954950,8300,8300,8300,8300,0
|
|
20250124,175100,628954950,8300,8300,8300,8300,0
|
|
20250124,175000,628954950,8300,8300,8300,8300,0
|
|
20250124,174900,628954950,8300,8300,8300,8300,0
|
|
20250124,174800,628954950,8300,8300,8300,8300,0
|
|
20250124,174700,628954950,8300,8300,8300,8300,0
|
|
20250124,174600,628954950,8300,8300,8300,8300,0
|
|
20250124,174500,628954950,8300,8300,8300,8300,0
|
|
20250124,174400,628954950,8300,8300,8300,8300,0
|
|
20250124,174300,628954950,8300,8300,8300,8300,0
|
|
20250124,174200,628954950,8300,8300,8300,8300,0
|
|
20250124,174100,628954950,8300,8300,8300,8300,0
|
|
20250124,174000,628954950,8300,8300,8300,8300,0
|
|
20250124,173900,628954950,8300,8300,8300,8300,0
|
|
20250124,173800,628954950,8300,8300,8300,8300,0
|
|
20250124,173700,628954950,8300,8300,8300,8300,0
|
|
20250124,173600,628954950,8300,8300,8300,8300,0
|
|
20250124,173500,628954950,8300,8300,8300,8300,0
|
|
20250124,173400,628954950,8300,8300,8300,8300,0
|
|
20250124,173300,628954950,8300,8300,8300,8300,0
|
|
20250124,173200,628954950,8300,8300,8300,8300,0
|
|
20250124,173100,628954950,8300,8300,8300,8300,962
|
|
20250124,173000,628954950,8300,8300,8300,8300,0
|
|
20250124,172900,628954950,8300,8300,8300,8300,0
|
|
20250124,172800,628954950,8300,8300,8300,8300,0
|
|
20250124,172700,628954950,8300,8300,8300,8300,0
|
|
20250124,172600,628954950,8300,8300,8300,8300,0
|
|
20250124,172500,628954950,8300,8300,8300,8300,0
|
|
20250124,172400,628954950,8300,8300,8300,8300,0
|
|
20250124,172300,628954950,8300,8300,8300,8300,0
|
|
20250124,172200,628954950,8300,8300,8300,8300,0
|
|
20250124,172100,628954950,8300,8300,8300,8300,0
|
|
20250124,172000,628954950,8300,8300,8300,8300,0
|
|
20250124,171900,628954950,8300,8300,8300,8300,0
|
|
20250124,171800,628954950,8300,8300,8300,8300,0
|
|
20250124,171700,628954950,8300,8300,8300,8300,0
|
|
20250124,171600,628954950,8300,8300,8300,8300,0
|
|
20250124,171500,628954950,8300,8300,8300,8300,0
|
|
20250124,171400,628954950,8300,8300,8300,8300,0
|
|
20250124,171300,628954950,8300,8300,8300,8300,0
|
|
20250124,171200,628954950,8300,8300,8300,8300,0
|
|
20250124,171100,628954950,8300,8300,8300,8300,0
|
|
20250124,171000,628954950,8300,8300,8300,8300,0
|
|
20250124,170900,628954950,8300,8300,8300,8300,0
|
|
20250124,170800,628954950,8300,8300,8300,8300,0
|
|
20250124,170700,628954950,8300,8300,8300,8300,0
|
|
20250124,170600,628954950,8300,8300,8300,8300,0
|
|
20250124,170500,628954950,8300,8300,8300,8300,0
|
|
20250124,170400,628954950,8300,8300,8300,8300,0
|
|
20250124,170300,628954950,8300,8300,8300,8300,0
|
|
20250124,170200,628954950,8300,8300,8300,8300,0
|
|
20250124,170100,628954950,8300,8300,8300,8300,962
|
|
20250124,170000,628954950,8300,8300,8300,8300,0
|
|
20250124,165900,628954950,8300,8300,8300,8300,0
|
|
20250124,165800,628954950,8300,8300,8300,8300,0
|
|
20250124,165700,628954950,8300,8300,8300,8300,0
|
|
20250124,165600,628954950,8300,8300,8300,8300,0
|
|
20250124,165500,628954950,8300,8300,8300,8300,0
|
|
20250124,165400,628954950,8300,8300,8300,8300,0
|
|
20250124,165300,628954950,8300,8300,8300,8300,0
|
|
20250124,165200,628954950,8300,8300,8300,8300,0
|
|
20250124,165100,628954950,8300,8300,8300,8300,0
|
|
20250124,165000,628954950,8300,8300,8300,8300,0
|
|
20250124,164900,628954950,8300,8300,8300,8300,0
|
|
20250124,164800,628954950,8300,8300,8300,8300,0
|
|
20250124,164700,628954950,8300,8300,8300,8300,0
|
|
20250124,164600,628954950,8300,8300,8300,8300,0
|
|
20250124,164500,628954950,8300,8300,8300,8300,0
|
|
20250124,164400,628954950,8300,8300,8300,8300,0
|
|
20250124,164300,628954950,8300,8300,8300,8300,0
|
|
20250124,164200,628954950,8300,8300,8300,8300,0
|
|
20250124,164100,628954950,8300,8300,8300,8300,0
|
|
20250124,164000,628954950,8300,8300,8300,8300,0
|
|
20250124,163900,628954950,8300,8300,8300,8300,0
|
|
20250124,163800,628954950,8300,8300,8300,8300,0
|
|
20250124,163700,628954950,8300,8300,8300,8300,0
|
|
20250124,163600,628954950,8300,8300,8300,8300,0
|
|
20250124,163500,628954950,8300,8300,8300,8300,0
|
|
20250124,163400,628954950,8300,8300,8300,8300,0
|
|
20250124,163300,628954950,8300,8300,8300,8300,0
|
|
20250124,163200,628954950,8300,8300,8300,8300,0
|
|
20250124,163100,628954950,8300,8300,8300,8300,962
|
|
20250124,163000,628954950,8300,8300,8300,8300,0
|
|
20250124,162900,628954950,8300,8300,8300,8300,0
|
|
20250124,162800,628954950,8300,8300,8300,8300,0
|
|
20250124,162700,628954950,8300,8300,8300,8300,0
|
|
20250124,162600,628954950,8300,8300,8300,8300,0
|
|
20250124,162500,628954950,8300,8300,8300,8300,0
|
|
20250124,162400,628954950,8300,8300,8300,8300,0
|
|
20250124,162300,628954950,8300,8300,8300,8300,0
|
|
20250124,162200,628954950,8300,8300,8300,8300,0
|
|
20250124,162100,628954950,8300,8300,8300,8300,0
|
|
20250124,162000,628954950,8300,8300,8300,8300,0
|
|
20250124,161900,628954950,8300,8300,8300,8300,0
|
|
20250124,161800,628954950,8300,8300,8300,8300,0
|
|
20250124,161700,628954950,8300,8300,8300,8300,0
|
|
20250124,161600,628954950,8300,8300,8300,8300,0
|
|
20250124,161500,628954950,8300,8300,8300,8300,0
|
|
20250124,161400,628954950,8300,8300,8300,8300,0
|
|
20250124,161300,628954950,8300,8300,8300,8300,0
|
|
20250124,161200,628954950,8300,8300,8300,8300,0
|
|
20250124,161100,628954950,8300,8300,8300,8300,0
|
|
20250124,161000,628954950,8300,8300,8300,8300,0
|
|
20250124,160900,628954950,8300,8300,8300,8300,0
|
|
20250124,160800,628954950,8300,8300,8300,8300,0
|
|
20250124,160700,628954950,8300,8300,8300,8300,0
|
|
20250124,160600,628954950,8300,8300,8300,8300,0
|
|
20250124,160500,628954950,8300,8300,8300,8300,0
|
|
20250124,160400,628954950,8300,8300,8300,8300,0
|
|
20250124,160300,628954950,8300,8300,8300,8300,0
|
|
20250124,160200,628954950,8300,8300,8300,8300,0
|
|
20250124,160100,628954950,8300,8300,8300,8300,962
|
|
20250124,160000,628954950,8300,8300,8300,8300,0
|
|
20250124,155900,628954950,8300,8300,8300,8300,0
|
|
20250124,155800,628954950,8300,8300,8300,8300,0
|
|
20250124,155700,628954950,8300,8300,8300,8300,0
|
|
20250124,155600,628954950,8300,8300,8300,8300,0
|
|
20250124,155500,628954950,8300,8300,8300,8300,0
|
|
20250124,155400,628954950,8300,8300,8300,8300,0
|
|
20250124,155300,628954950,8300,8300,8300,8300,0
|
|
20250124,155200,628954950,8300,8300,8300,8300,0
|
|
20250124,155100,628954950,8300,8300,8300,8300,0
|
|
20250124,155000,628954950,8300,8300,8300,8300,0
|
|
20250124,154900,628954950,8300,8300,8300,8300,0
|
|
20250124,154800,628954950,8300,8300,8300,8300,0
|
|
20250124,154700,628954950,8300,8300,8300,8300,0
|
|
20250124,154600,628954950,8300,8300,8300,8300,0
|
|
20250124,154500,628954950,8300,8300,8300,8300,0
|
|
20250124,154400,628954950,8300,8300,8300,8300,0
|
|
20250124,154300,628954950,8300,8300,8300,8300,0
|
|
20250124,154200,628954950,8300,8300,8300,8300,0
|
|
20250124,154100,628954950,8300,8300,8300,8300,0
|
|
20250124,154000,628954950,8300,8300,8300,8300,0
|
|
20250124,153900,628954950,8300,8300,8300,8300,0
|
|
20250124,153800,628954950,8300,8300,8300,8300,0
|
|
20250124,153700,628954950,8300,8300,8300,8300,0
|
|
20250124,153600,628954950,8300,8300,8300,8300,0
|
|
20250124,153500,628954950,8300,8300,8300,8300,0
|
|
20250124,153400,628954950,8300,8300,8300,8300,0
|
|
20250124,153300,628954950,8300,8300,8300,8300,0
|
|
20250124,153200,628954950,8300,8300,8300,8300,0
|
|
20250124,153100,628954950,8300,8300,8300,8300,962
|
|
20250124,153000,628954950,8300,8300,8300,8300,962
|
|
20250124,152900,620970350,8330,8330,8330,8330,0
|
|
20250124,152800,620970350,8330,8330,8330,8330,0
|
|
20250124,152700,620970350,8330,8330,8330,8330,0
|
|
20250124,152600,620970350,8330,8330,8330,8330,0
|
|
20250124,152500,620970350,8330,8330,8330,8330,0
|
|
20250124,152400,620970350,8330,8330,8330,8330,0
|
|
20250124,152300,620970350,8330,8330,8330,8330,0
|
|
20250124,152200,620970350,8330,8330,8330,8330,0
|
|
20250124,152100,620970350,8330,8330,8330,8330,0
|
|
20250124,152000,620970350,8330,8330,8330,8330,0
|
|
20250124,151900,620970350,8330,8330,8330,8330,22
|
|
20250124,151800,620787090,8330,8330,8330,8330,18
|
|
20250124,151700,620637150,8310,8310,8310,8310,15
|
|
20250124,151600,620512500,8310,8310,8310,8310,65
|
|
20250124,151500,619972350,8310,8310,8310,8310,200
|
|
20250124,151400,618310350,8330,8330,8330,8330,0
|
|
20250124,151300,618310350,8330,8330,8330,8330,0
|
|
20250124,151200,618310350,8330,8330,8330,8330,0
|
|
20250124,151100,618310350,8330,8330,8330,8330,0
|
|
20250124,151000,618310350,8330,8330,8330,8330,0
|
|
20250124,150900,618310350,8330,8330,8330,8330,600
|
|
20250124,150800,613312350,8340,8340,8340,8340,0
|
|
20250124,150700,613312350,8340,8330,8340,8330,1744
|
|
20250124,150600,598782270,8320,8320,8320,8320,0
|
|
20250124,150500,598782270,8320,8310,8320,8310,179
|
|
20250124,150400,597293240,8320,8320,8320,8320,0
|
|
20250124,150300,597293240,8320,8320,8320,8320,0
|
|
20250124,150200,597293240,8320,8320,8320,8320,1
|
|
20250124,150100,597284920,8330,8330,8330,8330,14
|
|
20250124,150000,597168300,8330,8330,8330,8330,34
|
|
20250124,145900,596885080,8310,8310,8310,8310,0
|
|
20250124,145800,596885080,8310,8310,8310,8310,0
|
|
20250124,145700,596885080,8310,8310,8310,8310,10
|
|
20250124,145600,596801980,8300,8300,8300,8300,0
|
|
20250124,145500,596801980,8300,8300,8300,8300,0
|
|
20250124,145400,596801980,8300,8310,8310,8300,1292
|
|
20250124,145300,586065510,8310,8310,8310,8310,0
|
|
20250124,145200,586065510,8310,8310,8310,8310,0
|
|
20250124,145100,586065510,8310,8300,8310,8300,400
|
|
20250124,145000,582742510,8290,8290,8290,8290,0
|
|
20250124,144900,582742510,8290,8290,8290,8290,0
|
|
20250124,144800,582742510,8290,8300,8300,8290,1421
|
|
20250124,144700,570948890,8310,8310,8310,8310,476
|
|
20250124,144600,566993330,8320,8320,8320,8320,0
|
|
20250124,144500,566993330,8320,8330,8330,8320,52
|
|
20250124,144400,566560670,8330,8330,8330,8330,0
|
|
20250124,144300,566560670,8330,8330,8330,8330,4
|
|
20250124,144200,566527350,8330,8310,8330,8310,36
|
|
20250124,144100,566227990,8330,8330,8330,8330,0
|
|
20250124,144000,566227990,8330,8330,8330,8330,0
|
|
20250124,143900,566227990,8330,8330,8330,8330,0
|
|
20250124,143800,566227990,8330,8330,8330,8330,0
|
|
20250124,143700,566227990,8330,8330,8330,8330,1
|
|
20250124,143600,566219660,8300,8300,8300,8300,62
|
|
20250124,143500,565705060,8330,8330,8330,8330,0
|
|
20250124,143400,565705060,8330,8330,8330,8330,0
|
|
20250124,143300,565705060,8330,8330,8330,8330,0
|
|
20250124,143200,565705060,8330,8330,8330,8330,4
|
|
20250124,143100,565671740,8330,8330,8330,8330,0
|
|
20250124,143000,565671740,8330,8330,8330,8330,1
|
|
20250124,142900,565663410,8300,8300,8300,8300,0
|
|
20250124,142800,565663410,8300,8300,8300,8300,0
|
|
20250124,142700,565663410,8300,8300,8300,8300,116
|
|
20250124,142600,564700610,8340,8340,8340,8340,0
|
|
20250124,142500,564700610,8340,8340,8340,8340,2
|
|
20250124,142400,564683930,8330,8330,8330,8330,0
|
|
20250124,142300,564683930,8330,8330,8330,8330,300
|
|
20250124,142200,562184930,8330,8330,8330,8330,1
|
|
20250124,142100,562176600,8300,8300,8300,8300,0
|
|
20250124,142000,562176600,8300,8300,8300,8300,262
|
|
20250124,141900,560002000,8340,8340,8340,8340,0
|
|
20250124,141800,560002000,8340,8320,8340,8320,1843
|
|
20250124,141700,544637940,8300,8300,8300,8300,0
|
|
20250124,141600,544637940,8300,8300,8300,8300,167
|
|
20250124,141500,543251840,8310,8310,8310,8310,197
|
|
20250124,141400,541614770,8320,8320,8320,8320,0
|
|
20250124,141300,541614770,8320,8320,8320,8320,0
|
|
20250124,141200,541614770,8320,8320,8320,8320,0
|
|
20250124,141100,541614770,8320,8320,8320,8320,30
|
|
20250124,141000,541365170,8330,8330,8330,8330,0
|
|
20250124,140900,541365170,8330,8330,8330,8330,0
|
|
20250124,140800,541365170,8330,8330,8330,8330,0
|
|
20250124,140700,541365170,8330,8330,8330,8330,0
|
|
20250124,140600,541365170,8330,8330,8330,8330,0
|
|
20250124,140500,541365170,8330,8330,8330,8330,11
|
|
20250124,140400,541273540,8300,8300,8300,8300,0
|
|
20250124,140300,541273540,8300,8300,8300,8300,0
|
|
20250124,140200,541273540,8300,8300,8300,8300,1
|
|
20250124,140100,541265240,8320,8320,8320,8320,0
|
|
20250124,140000,541265240,8320,8320,8320,8320,1
|
|
20250124,135900,541256920,8320,8320,8320,8320,0
|
|
20250124,135800,541256920,8320,8320,8320,8320,0
|
|
20250124,135700,541256920,8320,8320,8320,8320,309
|
|
20250124,135600,538686040,8330,8330,8330,8330,200
|
|
20250124,135500,537020040,8330,8330,8330,8330,420
|
|
20250124,135400,533521440,8330,8330,8330,8330,32
|
|
20250124,135300,533254880,8350,8350,8350,8350,0
|
|
20250124,135200,533254880,8350,8350,8350,8350,0
|
|
20250124,135100,533254880,8350,8350,8350,8350,0
|
|
20250124,135000,533254880,8350,8350,8350,8350,0
|
|
20250124,134900,533254880,8350,8350,8350,8350,0
|
|
20250124,134800,533254880,8350,8340,8350,8340,35
|
|
20250124,134700,532962640,8350,8330,8350,8330,50
|
|
20250124,134600,532545160,8330,8330,8330,8330,0
|
|
20250124,134500,532545160,8330,8330,8330,8330,0
|
|
20250124,134400,532545160,8330,8330,8330,8330,0
|
|
20250124,134300,532545160,8330,8340,8340,8330,795
|
|
20250124,134200,525917680,8360,8360,8360,8360,0
|
|
20250124,134100,525917680,8360,8360,8360,8360,0
|
|
20250124,134000,525917680,8360,8360,8360,8360,0
|
|
20250124,133900,525917680,8360,8360,8360,8360,0
|
|
20250124,133800,525917680,8360,8330,8360,8330,1225
|
|
20250124,133700,515691240,8330,8330,8330,8330,3
|
|
20250124,133600,515666250,8330,8330,8330,8330,0
|
|
20250124,133500,515666250,8330,8330,8330,8330,0
|
|
20250124,133400,515666250,8330,8330,8330,8330,0
|
|
20250124,133300,515666250,8330,8330,8330,8330,23
|
|
20250124,133200,515474660,8320,8320,8320,8320,0
|
|
20250124,133100,515474660,8320,8320,8320,8320,0
|
|
20250124,133000,515474660,8320,8320,8320,8320,0
|
|
20250124,132900,515474660,8320,8320,8320,8320,0
|
|
20250124,132800,515474660,8320,8320,8320,8320,0
|
|
20250124,132700,515474660,8320,8320,8320,8320,36
|
|
20250124,132600,515175140,8320,8320,8320,8320,33
|
|
20250124,132500,514900580,8300,8300,8300,8300,55
|
|
20250124,132400,514444080,8300,8300,8300,8300,0
|
|
20250124,132300,514444080,8300,8300,8300,8300,1
|
|
20250124,132200,514435780,8320,8320,8320,8320,10
|
|
20250124,132100,514352580,8300,8320,8320,8300,59
|
|
20250124,132000,513861720,8320,8320,8320,8320,0
|
|
20250124,131900,513861720,8320,8320,8320,8320,0
|
|
20250124,131800,513861720,8320,8340,8340,8320,37
|
|
20250124,131700,513553160,8350,8350,8350,8350,0
|
|
20250124,131600,513553160,8350,8350,8350,8350,12
|
|
20250124,131500,513452960,8330,8350,8350,8330,374
|
|
20250124,131400,510335520,8330,8330,8330,8330,66
|
|
20250124,131300,509785740,8330,8330,8330,8330,14
|
|
20250124,131200,509669120,8330,8330,8330,8330,0
|
|
20250124,131100,509669120,8330,8330,8330,8330,81
|
|
20250124,131000,508994390,8330,8330,8330,8330,150
|
|
20250124,130900,507744890,8320,8320,8320,8320,0
|
|
20250124,130800,507744890,8320,8320,8320,8320,0
|
|
20250124,130700,507744890,8320,8320,8320,8320,0
|
|
20250124,130600,507744890,8320,8330,8330,8320,64
|
|
20250124,130500,507211930,8330,8330,8330,8330,99
|
|
20250124,130400,506387260,8340,8340,8340,8340,0
|
|
20250124,130300,506387260,8340,8340,8340,8340,0
|
|
20250124,130200,506387260,8340,8340,8340,8340,0
|
|
20250124,130100,506387260,8340,8320,8340,8320,459
|
|
20250124,130000,502565760,8310,8310,8310,8310,61
|
|
20250124,125900,502058850,8320,8310,8320,8310,154
|
|
20250124,125800,500779090,8310,8310,8310,8310,85
|
|
20250124,125700,500072740,8310,8310,8310,8310,75
|
|
20250124,125600,499449490,8310,8310,8310,8310,0
|
|
20250124,125500,499449490,8310,8310,8310,8310,0
|
|
20250124,125400,499449490,8310,8310,8310,8310,22
|
|
20250124,125300,499266670,8320,8320,8320,8320,10
|
|
20250124,125200,499183470,8330,8330,8330,8330,0
|
|
20250124,125100,499183470,8330,8330,8330,8330,0
|
|
20250124,125000,499183470,8330,8330,8330,8330,0
|
|
20250124,124900,499183470,8330,8330,8330,8330,0
|
|
20250124,124800,499183470,8330,8330,8330,8330,0
|
|
20250124,124700,499183470,8330,8330,8330,8330,0
|
|
20250124,124600,499183470,8330,8330,8330,8330,2
|
|
20250124,124500,499166810,8330,8330,8330,8330,0
|
|
20250124,124400,499166810,8330,8330,8330,8330,1
|
|
20250124,124300,499158480,8300,8300,8300,8300,0
|
|
20250124,124200,499158480,8300,8350,8350,8300,3241
|
|
20250124,124100,472211960,8350,8350,8350,8350,0
|
|
20250124,124000,472211960,8350,8360,8360,8350,12
|
|
20250124,123900,472111650,8360,8360,8360,8360,12
|
|
20250124,123800,472011330,8360,8360,8360,8360,130
|
|
20250124,123700,470924530,8360,8350,8360,8350,401
|
|
20250124,123600,467572180,8370,8370,8370,8370,120
|
|
20250124,123500,466567780,8370,8370,8370,8370,100
|
|
20250124,123400,465730780,8370,8360,8370,8360,101
|
|
20250124,123300,464885420,8350,8360,8360,8350,500
|
|
20250124,123200,460708960,8370,8370,8370,8370,0
|
|
20250124,123100,460708960,8370,8370,8370,8370,0
|
|
20250124,123000,460708960,8370,8370,8370,8370,0
|
|
20250124,122900,460708960,8370,8370,8370,8370,0
|
|
20250124,122800,460708960,8370,8370,8370,8370,9
|
|
20250124,122700,460633630,8370,8370,8370,8370,0
|
|
20250124,122600,460633630,8370,8370,8370,8370,22
|
|
20250124,122500,460449490,8360,8360,8360,8360,192
|
|
20250124,122400,458844370,8360,8360,8360,8360,102
|
|
20250124,122300,457991650,8360,8360,8360,8360,75
|
|
20250124,122200,457364650,8360,8360,8360,8360,25
|
|
20250124,122100,457155650,8360,8360,8370,8360,35
|
|
20250124,122000,456862950,8370,8370,8370,8360,113
|
|
20250124,121900,455918140,8370,8350,8370,8350,395
|
|
20250124,121800,452616990,8360,8340,8360,8340,2745
|
|
20250124,121700,429696370,8340,8340,8340,8330,17
|
|
20250124,121600,429554740,8350,8340,8350,8340,14
|
|
20250124,121500,429437970,8350,8350,8350,8350,0
|
|
20250124,121400,429437970,8350,8350,8350,8350,0
|
|
20250124,121300,429437970,8350,8350,8350,8350,0
|
|
20250124,121200,429437970,8350,8340,8350,8340,13
|
|
20250124,121100,429329540,8330,8330,8330,8330,0
|
|
20250124,121000,429329540,8330,8340,8340,8330,302
|
|
20250124,120900,426813730,8330,8340,8340,8330,21
|
|
20250124,120800,426638600,8350,8350,8350,8350,0
|
|
20250124,120700,426638600,8350,8340,8350,8330,848
|
|
20250124,120600,419568920,8320,8320,8340,8320,374
|
|
20250124,120500,416453780,8320,8320,8320,8320,1
|
|
20250124,120400,416445460,8340,8340,8340,8340,25
|
|
20250124,120300,416236960,8340,8320,8340,8320,641
|
|
20250124,120200,410898160,8340,8340,8340,8340,0
|
|
20250124,120100,410898160,8340,8340,8340,8340,0
|
|
20250124,120000,410898160,8340,8340,8340,8340,0
|
|
20250124,115900,410898160,8340,8340,8340,8340,0
|
|
20250124,115800,410898160,8340,8340,8340,8340,0
|
|
20250124,115700,410898160,8340,8340,8340,8340,0
|
|
20250124,115600,410898160,8340,8340,8340,8340,0
|
|
20250124,115500,410898160,8340,8340,8340,8340,0
|
|
20250124,115400,410898160,8340,8350,8350,8330,27
|
|
20250124,115300,410673220,8300,8300,8300,8300,0
|
|
20250124,115200,410673220,8300,8300,8300,8300,0
|
|
20250124,115100,410673220,8300,8300,8300,8300,7
|
|
20250124,115000,410615120,8350,8350,8350,8350,132
|
|
20250124,114900,409512920,8350,8350,8350,8350,0
|
|
20250124,114800,409512920,8350,8350,8350,8350,601
|
|
20250124,114700,404494570,8350,8330,8350,8330,743
|
|
20250124,114600,398299400,8290,8330,8330,8290,267
|
|
20250124,114500,396077940,8330,8330,8330,8330,0
|
|
20250124,114400,396077940,8330,8330,8330,8330,0
|
|
20250124,114300,396077940,8330,8320,8330,8320,3714
|
|
20250124,114200,365176030,8290,8300,8300,8290,100
|
|
20250124,114100,364346960,8310,8310,8310,8310,50
|
|
20250124,114000,363931460,8320,8320,8320,8320,0
|
|
20250124,113900,363931460,8320,8320,8320,8320,0
|
|
20250124,113800,363931460,8320,8320,8320,8320,1
|
|
20250124,113700,363923140,8290,8290,8300,8290,1152
|
|
20250124,113600,354372060,8290,8290,8290,8290,520
|
|
20250124,113500,350061260,8290,8300,8320,8290,1098
|
|
20250124,113400,340929920,8290,8290,8290,8290,1209
|
|
20250124,113300,330907310,8270,8270,8270,8270,0
|
|
20250124,113200,330907310,8270,8270,8270,8270,0
|
|
20250124,113100,330907310,8270,8270,8270,8270,0
|
|
20250124,113000,330907310,8270,8270,8270,8270,97
|
|
20250124,112900,330105120,8260,8260,8260,8260,0
|
|
20250124,112800,330105120,8260,8270,8270,8260,338
|
|
20250124,112700,327309870,8270,8270,8270,8270,300
|
|
20250124,112600,324828870,8290,8280,8290,8280,20
|
|
20250124,112500,324663120,8280,8280,8280,8280,3
|
|
20250124,112400,324638280,8280,8280,8280,8280,7
|
|
20250124,112300,324580320,8280,8290,8290,8280,887
|
|
20250124,112200,317235460,8290,8290,8290,8290,322
|
|
20250124,112100,314566080,8300,8300,8300,8300,1
|
|
20250124,112000,314557780,8300,8300,8300,8300,4
|
|
20250124,111900,314524580,8300,8300,8300,8300,0
|
|
20250124,111800,314524580,8300,8300,8300,8300,3
|
|
20250124,111700,314499680,8320,8320,8320,8320,0
|
|
20250124,111600,314499680,8320,8320,8320,8320,0
|
|
20250124,111500,314499680,8320,8320,8320,8320,0
|
|
20250124,111400,314499680,8320,8320,8320,8320,0
|
|
20250124,111300,314499680,8320,8320,8320,8320,0
|
|
20250124,111200,314499680,8320,8320,8320,8320,0
|
|
20250124,111100,314499680,8320,8320,8320,8320,0
|
|
20250124,111000,314499680,8320,8310,8320,8310,37
|
|
20250124,110900,314192110,8310,8310,8310,8310,23
|
|
20250124,110800,314000980,8290,8300,8300,8290,178
|
|
20250124,110700,312525320,8320,8320,8320,8320,0
|
|
20250124,110600,312525320,8320,8300,8320,8300,9
|
|
20250124,110500,312450560,8300,8300,8300,8300,4
|
|
20250124,110400,312417360,8320,8300,8320,8300,11
|
|
20250124,110300,312325860,8300,8290,8300,8290,164
|
|
20250124,110200,310965080,8280,8280,8280,8280,0
|
|
20250124,110100,310965080,8280,8280,8280,8280,0
|
|
20250124,110000,310965080,8280,8280,8280,8280,30
|
|
20250124,105900,310716680,8280,8280,8280,8280,0
|
|
20250124,105800,310716680,8280,8280,8280,8280,0
|
|
20250124,105700,310716680,8280,8280,8280,8280,274
|
|
20250124,105600,308447960,8290,8280,8290,8280,67
|
|
20250124,105500,307892630,8280,8280,8280,8280,0
|
|
20250124,105400,307892630,8280,8290,8290,8280,64
|
|
20250124,105300,307362080,8290,8290,8290,8290,0
|
|
20250124,105200,307362080,8290,8290,8290,8290,0
|
|
20250124,105100,307362080,8290,8300,8300,8290,1153
|
|
20250124,105000,297799770,8300,8300,8300,8300,100
|
|
20250124,104900,296969770,8300,8300,8300,8300,56
|
|
20250124,104800,296504970,8300,8300,8300,8300,5
|
|
20250124,104700,296463470,8290,8300,8300,8290,265
|
|
20250124,104600,294266560,8340,8340,8340,8340,0
|
|
20250124,104500,294266560,8340,8310,8340,8310,25
|
|
20250124,104400,294058690,8290,8320,8320,8290,1705
|
|
20250124,104300,279900360,8320,8320,8320,8320,0
|
|
20250124,104200,279900360,8320,8320,8320,8320,32
|
|
20250124,104100,279634120,8320,8320,8320,8320,511
|
|
20250124,104000,275382600,8320,8330,8330,8320,235
|
|
20250124,103900,273425060,8330,8330,8330,8330,102
|
|
20250124,103800,272575400,8330,8350,8350,8330,403
|
|
20250124,103700,269212380,8370,8340,8370,8340,3
|
|
20250124,103600,269187330,8340,8370,8370,8340,2
|
|
20250124,103500,269170620,8330,8340,8340,8330,500
|
|
20250124,103400,265005550,8340,8340,8380,8340,974
|
|
20250124,103300,256882350,8380,8380,8380,8380,1
|
|
20250124,103200,256873970,8380,8340,8380,8340,593
|
|
20250124,103100,251913400,8350,8350,8350,8340,668
|
|
20250124,103000,246338920,8350,8350,8350,8350,900
|
|
20250124,102900,238823920,8350,8380,8400,8350,1833
|
|
20250124,102800,223451990,8370,8360,8380,8360,1296
|
|
20250124,102700,212595300,8350,8360,8360,8350,11
|
|
20250124,102600,212503350,8370,8350,8370,8350,1337
|
|
20250124,102500,201315870,8330,8330,8350,8330,217
|
|
20250124,102400,199507880,8340,8340,8340,8340,125
|
|
20250124,102300,198465380,8330,8330,8330,8330,20
|
|
20250124,102200,198298780,8330,8330,8330,8330,9
|
|
20250124,102100,198223810,8310,8310,8310,8310,0
|
|
20250124,102000,198223810,8310,8310,8310,8310,1
|
|
20250124,101900,198215500,8320,8320,8320,8320,0
|
|
20250124,101800,198215500,8320,8320,8320,8320,308
|
|
20250124,101700,195652940,8320,8320,8320,8320,250
|
|
20250124,101600,193572940,8310,8310,8320,8310,120
|
|
20250124,101500,192575380,8310,8320,8370,8310,1290
|
|
20250124,101400,181810980,8320,8320,8320,8310,291
|
|
20250124,101300,179392010,8320,8310,8320,8310,139
|
|
20250124,101200,178235660,8290,8310,8310,8290,334
|
|
20250124,101100,175466080,8310,8300,8310,8300,200
|
|
20250124,101000,173806020,8290,8300,8300,8290,127
|
|
20250124,100900,172753120,8240,8240,8240,8240,1
|
|
20250124,100800,172744880,8310,8280,8310,8280,1000
|
|
20250124,100700,164448240,8220,8230,8230,8220,132
|
|
20250124,100600,163362750,8280,8260,8280,8260,463
|
|
20250124,100500,159531150,8270,8220,8270,8220,536
|
|
20250124,100400,155105820,8260,8260,8260,8260,125
|
|
20250124,100300,154073320,8260,8260,8260,8260,10
|
|
20250124,100200,153990720,8220,8250,8250,8220,104
|
|
20250124,100100,153132870,8220,8220,8220,8220,0
|
|
20250124,100000,153132870,8220,8250,8250,8220,2
|
|
20250124,095900,153116400,8230,8230,8230,8230,1
|
|
20250124,095800,153108170,8220,8230,8230,8220,783
|
|
20250124,095700,146664100,8250,8250,8250,8250,94
|
|
20250124,095600,145888600,8260,8260,8260,8260,0
|
|
20250124,095500,145888600,8260,8260,8260,8260,29
|
|
20250124,095400,145649060,8260,8230,8260,8230,850
|
|
20250124,095300,138634000,8230,8220,8230,8220,828
|
|
20250124,095200,131826540,8220,8220,8220,8220,2
|
|
20250124,095100,131810100,8220,8210,8220,8210,2343
|
|
20250124,095000,112564550,8170,8170,8170,8170,20
|
|
20250124,094900,112401150,8210,8210,8210,8210,303
|
|
20250124,094800,109913520,8210,8200,8210,8200,748
|
|
20250124,094700,103774670,8150,8150,8150,8150,0
|
|
20250124,094600,103774670,8150,8150,8150,8150,1
|
|
20250124,094500,103766520,8200,8200,8200,8200,2
|
|
20250124,094400,103750120,8200,8200,8200,8200,3
|
|
20250124,094300,103725520,8150,8210,8210,8150,495
|
|
20250124,094200,99661630,8200,8200,8200,8200,170
|
|
20250124,094100,98267630,8140,8160,8160,8140,1438
|
|
20250124,094000,86552940,8140,8140,8140,8140,0
|
|
20250124,093900,86552940,8140,8140,8140,8140,1
|
|
20250124,093800,86544800,8140,8140,8140,8140,0
|
|
20250124,093700,86544800,8140,8140,8140,8140,0
|
|
20250124,093600,86544800,8140,8140,8140,8140,0
|
|
20250124,093500,86544800,8140,8140,8140,8140,2
|
|
20250124,093400,86528520,8140,8140,8140,8140,1
|
|
20250124,093300,86520380,8140,8140,8140,8140,0
|
|
20250124,093200,86520380,8140,8140,8140,8140,1
|
|
20250124,093100,86512240,8140,8140,8140,8140,0
|
|
20250124,093000,86512240,8140,8140,8140,8140,2
|
|
20250124,092900,86495960,8140,8170,8170,8140,425
|
|
20250124,092800,83027000,8170,8210,8210,8170,76
|
|
20250124,092700,82403760,8170,8180,8180,8170,138
|
|
20250124,092600,81275100,8170,8170,8170,8170,1
|
|
20250124,092500,81266930,8230,8230,8230,8230,3
|
|
20250124,092400,81242240,8230,8210,8230,8210,297
|
|
20250124,092300,78799870,8210,8210,8210,8210,100
|
|
20250124,092200,77978870,8160,8160,8160,8160,0
|
|
20250124,092100,77978870,8160,8160,8210,8160,1119
|
|
20250124,092000,68803050,8150,8150,8150,8150,2
|
|
20250124,091900,68786750,8200,8200,8200,8200,69
|
|
20250124,091800,68220950,8150,8200,8200,8150,475
|
|
20250124,091700,64326000,8200,8200,8200,8200,0
|
|
20250124,091600,64326000,8200,8190,8200,8190,474
|
|
20250124,091500,60443240,8190,8190,8190,8190,430
|
|
20250124,091400,56921540,8130,8130,8130,8130,1
|
|
20250124,091300,56913410,8160,8160,8160,8160,42
|
|
20250124,091200,56570690,8120,8130,8130,8120,901
|
|
20250124,091100,49250860,8190,8190,8190,8120,974
|
|
20250124,091000,41337010,8170,8170,8170,8170,200
|
|
20250124,090900,39703010,8170,8170,8170,8170,269
|
|
20250124,090800,37505280,8140,8140,8140,8140,100
|
|
20250124,090700,36691280,8130,8120,8130,8120,126
|
|
20250124,090600,35667110,8070,8060,8120,8060,222
|
|
20250124,090500,33873620,8120,8040,8120,8040,559
|
|
20250124,090400,29376850,8020,8100,8100,8020,1199
|
|
20250124,090300,19715080,8100,8110,8110,8100,225
|
|
20250124,090200,17891410,8110,8080,8110,8080,181
|
|
20250124,090100,16424910,8080,8080,8090,8080,161
|
|
20250124,090000,15122780,8040,8030,8040,8020,1872
|