663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,200000,93432270,8260,8260,8260,8260,109
|
|
20250107,195900,93432270,8260,8260,8260,8260,0
|
|
20250107,195800,93432270,8260,8260,8260,8260,0
|
|
20250107,195700,93432270,8260,8260,8260,8260,0
|
|
20250107,195600,93432270,8260,8260,8260,8260,0
|
|
20250107,195500,93432270,8260,8260,8260,8260,0
|
|
20250107,195400,93432270,8260,8260,8260,8260,0
|
|
20250107,195300,93432270,8260,8260,8260,8260,0
|
|
20250107,195200,93432270,8260,8260,8260,8260,0
|
|
20250107,195100,93432270,8260,8260,8260,8260,0
|
|
20250107,195000,93432270,8260,8260,8260,8260,0
|
|
20250107,194900,93432270,8260,8260,8260,8260,0
|
|
20250107,194800,93432270,8260,8260,8260,8260,0
|
|
20250107,194700,93432270,8260,8260,8260,8260,0
|
|
20250107,194600,93432270,8260,8260,8260,8260,0
|
|
20250107,194500,93432270,8260,8260,8260,8260,0
|
|
20250107,194400,93432270,8260,8260,8260,8260,0
|
|
20250107,194300,93432270,8260,8260,8260,8260,0
|
|
20250107,194200,93432270,8260,8260,8260,8260,0
|
|
20250107,194100,93432270,8260,8260,8260,8260,0
|
|
20250107,194000,93432270,8260,8260,8260,8260,0
|
|
20250107,193900,93432270,8260,8260,8260,8260,0
|
|
20250107,193800,93432270,8260,8260,8260,8260,0
|
|
20250107,193700,93432270,8260,8260,8260,8260,0
|
|
20250107,193600,93432270,8260,8260,8260,8260,0
|
|
20250107,193500,93432270,8260,8260,8260,8260,0
|
|
20250107,193400,93432270,8260,8260,8260,8260,0
|
|
20250107,193300,93432270,8260,8260,8260,8260,0
|
|
20250107,193200,93432270,8260,8260,8260,8260,0
|
|
20250107,193100,93432270,8260,8260,8260,8260,0
|
|
20250107,193000,93432270,8260,8260,8260,8260,109
|
|
20250107,192900,93432270,8260,8260,8260,8260,0
|
|
20250107,192800,93432270,8260,8260,8260,8260,0
|
|
20250107,192700,93432270,8260,8260,8260,8260,0
|
|
20250107,192600,93432270,8260,8260,8260,8260,0
|
|
20250107,192500,93432270,8260,8260,8260,8260,0
|
|
20250107,192400,93432270,8260,8260,8260,8260,0
|
|
20250107,192300,93432270,8260,8260,8260,8260,0
|
|
20250107,192200,93432270,8260,8260,8260,8260,0
|
|
20250107,192100,93432270,8260,8260,8260,8260,0
|
|
20250107,192000,93432270,8260,8260,8260,8260,0
|
|
20250107,191900,93432270,8260,8260,8260,8260,0
|
|
20250107,191800,93432270,8260,8260,8260,8260,0
|
|
20250107,191700,93432270,8260,8260,8260,8260,0
|
|
20250107,191600,93432270,8260,8260,8260,8260,0
|
|
20250107,191500,93432270,8260,8260,8260,8260,0
|
|
20250107,191400,93432270,8260,8260,8260,8260,0
|
|
20250107,191300,93432270,8260,8260,8260,8260,0
|
|
20250107,191200,93432270,8260,8260,8260,8260,0
|
|
20250107,191100,93432270,8260,8260,8260,8260,0
|
|
20250107,191000,93432270,8260,8260,8260,8260,0
|
|
20250107,190900,93432270,8260,8260,8260,8260,0
|
|
20250107,190800,93432270,8260,8260,8260,8260,0
|
|
20250107,190700,93432270,8260,8260,8260,8260,0
|
|
20250107,190600,93432270,8260,8260,8260,8260,0
|
|
20250107,190500,93432270,8260,8260,8260,8260,0
|
|
20250107,190400,93432270,8260,8260,8260,8260,0
|
|
20250107,190300,93432270,8260,8260,8260,8260,0
|
|
20250107,190200,93432270,8260,8260,8260,8260,0
|
|
20250107,190100,93432270,8260,8260,8260,8260,0
|
|
20250107,190000,93432270,8260,8260,8260,8260,109
|
|
20250107,185900,93432270,8260,8260,8260,8260,0
|
|
20250107,185800,93432270,8260,8260,8260,8260,0
|
|
20250107,185700,93432270,8260,8260,8260,8260,0
|
|
20250107,185600,93432270,8260,8260,8260,8260,0
|
|
20250107,185500,93432270,8260,8260,8260,8260,0
|
|
20250107,185400,93432270,8260,8260,8260,8260,0
|
|
20250107,185300,93432270,8260,8260,8260,8260,0
|
|
20250107,185200,93432270,8260,8260,8260,8260,0
|
|
20250107,185100,93432270,8260,8260,8260,8260,0
|
|
20250107,185000,93432270,8260,8260,8260,8260,0
|
|
20250107,184900,93432270,8260,8260,8260,8260,0
|
|
20250107,184800,93432270,8260,8260,8260,8260,0
|
|
20250107,184700,93432270,8260,8260,8260,8260,0
|
|
20250107,184600,93432270,8260,8260,8260,8260,0
|
|
20250107,184500,93432270,8260,8260,8260,8260,0
|
|
20250107,184400,93432270,8260,8260,8260,8260,0
|
|
20250107,184300,93432270,8260,8260,8260,8260,0
|
|
20250107,184200,93432270,8260,8260,8260,8260,0
|
|
20250107,184100,93432270,8260,8260,8260,8260,0
|
|
20250107,184000,93432270,8260,8260,8260,8260,0
|
|
20250107,183900,93432270,8260,8260,8260,8260,0
|
|
20250107,183800,93432270,8260,8260,8260,8260,0
|
|
20250107,183700,93432270,8260,8260,8260,8260,0
|
|
20250107,183600,93432270,8260,8260,8260,8260,0
|
|
20250107,183500,93432270,8260,8260,8260,8260,0
|
|
20250107,183400,93432270,8260,8260,8260,8260,0
|
|
20250107,183300,93432270,8260,8260,8260,8260,0
|
|
20250107,183200,93432270,8260,8260,8260,8260,0
|
|
20250107,183100,93432270,8260,8260,8260,8260,0
|
|
20250107,183000,93432270,8260,8260,8260,8260,109
|
|
20250107,182900,93432270,8260,8260,8260,8260,0
|
|
20250107,182800,93432270,8260,8260,8260,8260,0
|
|
20250107,182700,93432270,8260,8260,8260,8260,0
|
|
20250107,182600,93432270,8260,8260,8260,8260,0
|
|
20250107,182500,93432270,8260,8260,8260,8260,0
|
|
20250107,182400,93432270,8260,8260,8260,8260,0
|
|
20250107,182300,93432270,8260,8260,8260,8260,0
|
|
20250107,182200,93432270,8260,8260,8260,8260,0
|
|
20250107,182100,93432270,8260,8260,8260,8260,0
|
|
20250107,182000,93432270,8260,8260,8260,8260,0
|
|
20250107,181900,93432270,8260,8260,8260,8260,0
|
|
20250107,181800,93432270,8260,8260,8260,8260,0
|
|
20250107,181700,93432270,8260,8260,8260,8260,0
|
|
20250107,181600,93432270,8260,8260,8260,8260,0
|
|
20250107,181500,93432270,8260,8260,8260,8260,0
|
|
20250107,181400,93432270,8260,8260,8260,8260,0
|
|
20250107,181300,93432270,8260,8260,8260,8260,0
|
|
20250107,181200,93432270,8260,8260,8260,8260,0
|
|
20250107,181100,93432270,8260,8260,8260,8260,0
|
|
20250107,181000,93432270,8260,8260,8260,8260,0
|
|
20250107,180900,93432270,8260,8260,8260,8260,0
|
|
20250107,180800,93432270,8260,8260,8260,8260,0
|
|
20250107,180700,93432270,8260,8260,8260,8260,0
|
|
20250107,180600,93432270,8260,8260,8260,8260,0
|
|
20250107,180500,93432270,8260,8260,8260,8260,0
|
|
20250107,180400,93432270,8260,8260,8260,8260,0
|
|
20250107,180300,93432270,8260,8260,8260,8260,0
|
|
20250107,180200,93432270,8260,8260,8260,8260,0
|
|
20250107,180100,93432270,8260,8260,8260,8260,0
|
|
20250107,180000,93432270,8260,8260,8260,8260,109
|
|
20250107,175900,93432270,8260,8260,8260,8260,0
|
|
20250107,175800,93432270,8260,8260,8260,8260,0
|
|
20250107,175700,93432270,8260,8260,8260,8260,0
|
|
20250107,175600,93432270,8260,8260,8260,8260,0
|
|
20250107,175500,93432270,8260,8260,8260,8260,0
|
|
20250107,175400,93432270,8260,8260,8260,8260,0
|
|
20250107,175300,93432270,8260,8260,8260,8260,0
|
|
20250107,175200,93432270,8260,8260,8260,8260,0
|
|
20250107,175100,93432270,8260,8260,8260,8260,0
|
|
20250107,175000,93432270,8260,8260,8260,8260,0
|
|
20250107,174900,93432270,8260,8260,8260,8260,0
|
|
20250107,174800,93432270,8260,8260,8260,8260,0
|
|
20250107,174700,93432270,8260,8260,8260,8260,0
|
|
20250107,174600,93432270,8260,8260,8260,8260,0
|
|
20250107,174500,93432270,8260,8260,8260,8260,0
|
|
20250107,174400,93432270,8260,8260,8260,8260,0
|
|
20250107,174300,93432270,8260,8260,8260,8260,0
|
|
20250107,174200,93432270,8260,8260,8260,8260,0
|
|
20250107,174100,93432270,8260,8260,8260,8260,0
|
|
20250107,174000,93432270,8260,8260,8260,8260,0
|
|
20250107,173900,93432270,8260,8260,8260,8260,0
|
|
20250107,173800,93432270,8260,8260,8260,8260,0
|
|
20250107,173700,93432270,8260,8260,8260,8260,0
|
|
20250107,173600,93432270,8260,8260,8260,8260,0
|
|
20250107,173500,93432270,8260,8260,8260,8260,0
|
|
20250107,173400,93432270,8260,8260,8260,8260,0
|
|
20250107,173300,93432270,8260,8260,8260,8260,0
|
|
20250107,173200,93432270,8260,8260,8260,8260,0
|
|
20250107,173100,93432270,8260,8260,8260,8260,0
|
|
20250107,173000,93432270,8260,8260,8260,8260,109
|
|
20250107,172900,93432270,8260,8260,8260,8260,0
|
|
20250107,172800,93432270,8260,8260,8260,8260,0
|
|
20250107,172700,93432270,8260,8260,8260,8260,0
|
|
20250107,172600,93432270,8260,8260,8260,8260,0
|
|
20250107,172500,93432270,8260,8260,8260,8260,0
|
|
20250107,172400,93432270,8260,8260,8260,8260,0
|
|
20250107,172300,93432270,8260,8260,8260,8260,0
|
|
20250107,172200,93432270,8260,8260,8260,8260,0
|
|
20250107,172100,93432270,8260,8260,8260,8260,0
|
|
20250107,172000,93432270,8260,8260,8260,8260,0
|
|
20250107,171900,93432270,8260,8260,8260,8260,0
|
|
20250107,171800,93432270,8260,8260,8260,8260,0
|
|
20250107,171700,93432270,8260,8260,8260,8260,0
|
|
20250107,171600,93432270,8260,8260,8260,8260,0
|
|
20250107,171500,93432270,8260,8260,8260,8260,0
|
|
20250107,171400,93432270,8260,8260,8260,8260,0
|
|
20250107,171300,93432270,8260,8260,8260,8260,0
|
|
20250107,171200,93432270,8260,8260,8260,8260,0
|
|
20250107,171100,93432270,8260,8260,8260,8260,0
|
|
20250107,171000,93432270,8260,8260,8260,8260,0
|
|
20250107,170900,93432270,8260,8260,8260,8260,0
|
|
20250107,170800,93432270,8260,8260,8260,8260,0
|
|
20250107,170700,93432270,8260,8260,8260,8260,0
|
|
20250107,170600,93432270,8260,8260,8260,8260,0
|
|
20250107,170500,93432270,8260,8260,8260,8260,0
|
|
20250107,170400,93432270,8260,8260,8260,8260,0
|
|
20250107,170300,93432270,8260,8260,8260,8260,0
|
|
20250107,170200,93432270,8260,8260,8260,8260,0
|
|
20250107,170100,93432270,8260,8260,8260,8260,0
|
|
20250107,170000,93432270,8260,8260,8260,8260,109
|
|
20250107,165900,93432270,8260,8260,8260,8260,0
|
|
20250107,165800,93432270,8260,8260,8260,8260,0
|
|
20250107,165700,93432270,8260,8260,8260,8260,0
|
|
20250107,165600,93432270,8260,8260,8260,8260,0
|
|
20250107,165500,93432270,8260,8260,8260,8260,0
|
|
20250107,165400,93432270,8260,8260,8260,8260,0
|
|
20250107,165300,93432270,8260,8260,8260,8260,0
|
|
20250107,165200,93432270,8260,8260,8260,8260,0
|
|
20250107,165100,93432270,8260,8260,8260,8260,0
|
|
20250107,165000,93432270,8260,8260,8260,8260,0
|
|
20250107,164900,93432270,8260,8260,8260,8260,0
|
|
20250107,164800,93432270,8260,8260,8260,8260,0
|
|
20250107,164700,93432270,8260,8260,8260,8260,0
|
|
20250107,164600,93432270,8260,8260,8260,8260,0
|
|
20250107,164500,93432270,8260,8260,8260,8260,0
|
|
20250107,164400,93432270,8260,8260,8260,8260,0
|
|
20250107,164300,93432270,8260,8260,8260,8260,0
|
|
20250107,164200,93432270,8260,8260,8260,8260,0
|
|
20250107,164100,93432270,8260,8260,8260,8260,0
|
|
20250107,164000,93432270,8260,8260,8260,8260,0
|
|
20250107,163900,93432270,8260,8260,8260,8260,0
|
|
20250107,163800,93432270,8260,8260,8260,8260,0
|
|
20250107,163700,93432270,8260,8260,8260,8260,0
|
|
20250107,163600,93432270,8260,8260,8260,8260,0
|
|
20250107,163500,93432270,8260,8260,8260,8260,0
|
|
20250107,163400,93432270,8260,8260,8260,8260,0
|
|
20250107,163300,93432270,8260,8260,8260,8260,0
|
|
20250107,163200,93432270,8260,8260,8260,8260,0
|
|
20250107,163100,93432270,8260,8260,8260,8260,0
|
|
20250107,163000,93432270,8260,8260,8260,8260,109
|
|
20250107,162900,93432270,8260,8260,8260,8260,0
|
|
20250107,162800,93432270,8260,8260,8260,8260,0
|
|
20250107,162700,93432270,8260,8260,8260,8260,0
|
|
20250107,162600,93432270,8260,8260,8260,8260,0
|
|
20250107,162500,93432270,8260,8260,8260,8260,0
|
|
20250107,162400,93432270,8260,8260,8260,8260,0
|
|
20250107,162300,93432270,8260,8260,8260,8260,0
|
|
20250107,162200,93432270,8260,8260,8260,8260,0
|
|
20250107,162100,93432270,8260,8260,8260,8260,0
|
|
20250107,162000,93432270,8260,8260,8260,8260,0
|
|
20250107,161900,93432270,8260,8260,8260,8260,0
|
|
20250107,161800,93432270,8260,8260,8260,8260,0
|
|
20250107,161700,93432270,8260,8260,8260,8260,0
|
|
20250107,161600,93432270,8260,8260,8260,8260,0
|
|
20250107,161500,93432270,8260,8260,8260,8260,0
|
|
20250107,161400,93432270,8260,8260,8260,8260,0
|
|
20250107,161300,93432270,8260,8260,8260,8260,0
|
|
20250107,161200,93432270,8260,8260,8260,8260,0
|
|
20250107,161100,93432270,8260,8260,8260,8260,0
|
|
20250107,161000,93432270,8260,8260,8260,8260,0
|
|
20250107,160900,93432270,8260,8260,8260,8260,0
|
|
20250107,160800,93432270,8260,8260,8260,8260,0
|
|
20250107,160700,93432270,8260,8260,8260,8260,0
|
|
20250107,160600,93432270,8260,8260,8260,8260,0
|
|
20250107,160500,93432270,8260,8260,8260,8260,0
|
|
20250107,160400,93432270,8260,8260,8260,8260,0
|
|
20250107,160300,93432270,8260,8260,8260,8260,0
|
|
20250107,160200,93432270,8260,8260,8260,8260,0
|
|
20250107,160100,93432270,8260,8260,8260,8260,0
|
|
20250107,160000,93432270,8260,8260,8260,8260,109
|
|
20250107,155900,93432270,8260,8260,8260,8260,0
|
|
20250107,155800,93432270,8260,8260,8260,8260,0
|
|
20250107,155700,93432270,8260,8260,8260,8260,0
|
|
20250107,155600,93432270,8260,8260,8260,8260,0
|
|
20250107,155500,93432270,8260,8260,8260,8260,0
|
|
20250107,155400,93432270,8260,8260,8260,8260,0
|
|
20250107,155300,93432270,8260,8260,8260,8260,0
|
|
20250107,155200,93432270,8260,8260,8260,8260,0
|
|
20250107,155100,93432270,8260,8260,8260,8260,0
|
|
20250107,155000,93432270,8260,8260,8260,8260,0
|
|
20250107,154900,93432270,8260,8260,8260,8260,0
|
|
20250107,154800,93432270,8260,8260,8260,8260,0
|
|
20250107,154700,93432270,8260,8260,8260,8260,0
|
|
20250107,154600,93432270,8260,8260,8260,8260,0
|
|
20250107,154500,93432270,8260,8260,8260,8260,0
|
|
20250107,154400,93432270,8260,8260,8260,8260,0
|
|
20250107,154300,93432270,8260,8260,8260,8260,0
|
|
20250107,154200,93432270,8260,8260,8260,8260,0
|
|
20250107,154100,93432270,8260,8260,8260,8260,0
|
|
20250107,154000,93432270,8260,8260,8260,8260,0
|
|
20250107,153900,93432270,8260,8260,8260,8260,0
|
|
20250107,153800,93432270,8260,8260,8260,8260,0
|
|
20250107,153700,93432270,8260,8260,8260,8260,0
|
|
20250107,153600,93432270,8260,8260,8260,8260,0
|
|
20250107,153500,93432270,8260,8260,8260,8260,0
|
|
20250107,153400,93432270,8260,8260,8260,8260,0
|
|
20250107,153300,93432270,8260,8260,8260,8260,0
|
|
20250107,153200,93432270,8260,8260,8260,8260,0
|
|
20250107,153100,93432270,8260,8260,8260,8260,0
|
|
20250107,153000,93432270,8260,8260,8260,8260,218
|
|
20250107,152900,92531930,8340,8340,8340,8340,0
|
|
20250107,152800,92531930,8340,8340,8340,8340,0
|
|
20250107,152700,92531930,8340,8340,8340,8340,0
|
|
20250107,152600,92531930,8340,8340,8340,8340,0
|
|
20250107,152500,92531930,8340,8340,8340,8340,0
|
|
20250107,152400,92531930,8340,8340,8340,8340,0
|
|
20250107,152300,92531930,8340,8340,8340,8340,0
|
|
20250107,152200,92531930,8340,8340,8340,8340,0
|
|
20250107,152100,92531930,8340,8340,8340,8340,0
|
|
20250107,152000,92531930,8340,8340,8340,8340,0
|
|
20250107,151900,92531930,8340,8340,8340,8340,0
|
|
20250107,151800,92531930,8340,8340,8340,8340,0
|
|
20250107,151700,92531930,8340,8340,8340,8340,0
|
|
20250107,151600,92531930,8340,8340,8340,8340,0
|
|
20250107,151500,92531930,8340,8340,8340,8340,0
|
|
20250107,151400,92531930,8340,8340,8340,8340,0
|
|
20250107,151300,92531930,8340,8340,8340,8340,0
|
|
20250107,151200,92531930,8340,8340,8340,8340,0
|
|
20250107,151100,92531930,8340,8340,8340,8340,0
|
|
20250107,151000,92531930,8340,8340,8340,8340,0
|
|
20250107,150900,92531930,8340,8340,8340,8340,3
|
|
20250107,150800,92506910,8340,8340,8340,8340,17
|
|
20250107,150700,92365130,8340,8340,8340,8340,13
|
|
20250107,150600,92256710,8340,8340,8340,8340,2
|
|
20250107,150500,92240030,8280,8280,8280,8280,0
|
|
20250107,150400,92240030,8280,8330,8330,8280,2000
|
|
20250107,150300,75678830,8330,8330,8330,8330,0
|
|
20250107,150200,75678830,8330,8330,8330,8330,0
|
|
20250107,150100,75678830,8330,8330,8330,8330,0
|
|
20250107,150000,75678830,8330,8330,8330,8330,0
|
|
20250107,145900,75678830,8330,8330,8330,8330,0
|
|
20250107,145800,75678830,8330,8330,8330,8330,0
|
|
20250107,145700,75678830,8330,8330,8330,8330,55
|
|
20250107,145600,75220680,8330,8320,8330,8280,161
|
|
20250107,145500,73887080,8330,8330,8330,8330,0
|
|
20250107,145400,73887080,8330,8330,8330,8330,0
|
|
20250107,145300,73887080,8330,8330,8330,8330,0
|
|
20250107,145200,73887080,8330,8330,8330,8330,0
|
|
20250107,145100,73887080,8330,8330,8330,8330,78
|
|
20250107,145000,73237340,8330,8330,8330,8330,0
|
|
20250107,144900,73237340,8330,8330,8330,8330,5
|
|
20250107,144800,73195690,8330,8330,8330,8330,0
|
|
20250107,144700,73195690,8330,8330,8330,8330,0
|
|
20250107,144600,73195690,8330,8330,8330,8330,20
|
|
20250107,144500,73029090,8330,8330,8330,8330,21
|
|
20250107,144400,72854160,8330,8330,8330,8330,0
|
|
20250107,144300,72854160,8330,8330,8330,8330,499
|
|
20250107,144200,68697490,8330,8330,8330,8330,0
|
|
20250107,144100,68697490,8330,8330,8330,8330,1
|
|
20250107,144000,68689160,8310,8310,8310,8310,0
|
|
20250107,143900,68689160,8310,8310,8310,8310,0
|
|
20250107,143800,68689160,8310,8310,8310,8310,1
|
|
20250107,143700,68680850,8310,8310,8310,8310,0
|
|
20250107,143600,68680850,8310,8310,8310,8310,0
|
|
20250107,143500,68680850,8310,8310,8310,8310,0
|
|
20250107,143400,68680850,8310,8310,8310,8310,0
|
|
20250107,143300,68680850,8310,8310,8310,8310,0
|
|
20250107,143200,68680850,8310,8310,8310,8310,0
|
|
20250107,143100,68680850,8310,8310,8310,8310,0
|
|
20250107,143000,68680850,8310,8310,8310,8310,0
|
|
20250107,142900,68680850,8310,8310,8310,8310,1
|
|
20250107,142800,68672540,8310,8310,8310,8310,1
|
|
20250107,142700,68664230,8310,8310,8310,8310,0
|
|
20250107,142600,68664230,8310,8310,8310,8310,0
|
|
20250107,142500,68664230,8310,8310,8310,8310,0
|
|
20250107,142400,68664230,8310,8310,8310,8310,0
|
|
20250107,142300,68664230,8310,8310,8310,8310,0
|
|
20250107,142200,68664230,8310,8310,8310,8310,0
|
|
20250107,142100,68664230,8310,8310,8310,8310,0
|
|
20250107,142000,68664230,8310,8310,8310,8310,0
|
|
20250107,141900,68664230,8310,8310,8310,8310,2
|
|
20250107,141800,68647610,8310,8310,8310,8310,0
|
|
20250107,141700,68647610,8310,8310,8310,8310,0
|
|
20250107,141600,68647610,8310,8310,8310,8310,0
|
|
20250107,141500,68647610,8310,8310,8310,8310,0
|
|
20250107,141400,68647610,8310,8310,8310,8310,0
|
|
20250107,141300,68647610,8310,8310,8310,8310,0
|
|
20250107,141200,68647610,8310,8310,8310,8310,1
|
|
20250107,141100,68639300,8310,8310,8310,8310,0
|
|
20250107,141000,68639300,8310,8310,8310,8310,0
|
|
20250107,140900,68639300,8310,8310,8310,8310,0
|
|
20250107,140800,68639300,8310,8310,8310,8310,0
|
|
20250107,140700,68639300,8310,8310,8310,8310,2
|
|
20250107,140600,68622680,8300,8300,8300,8300,0
|
|
20250107,140500,68622680,8300,8300,8300,8300,0
|
|
20250107,140400,68622680,8300,8300,8300,8300,0
|
|
20250107,140300,68622680,8300,8300,8300,8300,0
|
|
20250107,140200,68622680,8300,8300,8300,8300,0
|
|
20250107,140100,68622680,8300,8300,8300,8300,37
|
|
20250107,140000,68315580,8300,8300,8300,8300,14
|
|
20250107,135900,68199380,8300,8300,8300,8300,0
|
|
20250107,135800,68199380,8300,8300,8300,8300,0
|
|
20250107,135700,68199380,8300,8300,8300,8300,3
|
|
20250107,135600,68174480,8280,8280,8280,8280,0
|
|
20250107,135500,68174480,8280,8280,8280,8280,0
|
|
20250107,135400,68174480,8280,8280,8280,8280,1
|
|
20250107,135300,68166200,8300,8300,8300,8300,0
|
|
20250107,135200,68166200,8300,8300,8300,8300,0
|
|
20250107,135100,68166200,8300,8300,8300,8300,2
|
|
20250107,135000,68149600,8300,8300,8300,8300,2
|
|
20250107,134900,68133000,8320,8320,8320,8320,0
|
|
20250107,134800,68133000,8320,8320,8320,8320,0
|
|
20250107,134700,68133000,8320,8320,8320,8320,0
|
|
20250107,134600,68133000,8320,8320,8320,8320,0
|
|
20250107,134500,68133000,8320,8320,8320,8320,0
|
|
20250107,134400,68133000,8320,8320,8320,8320,0
|
|
20250107,134300,68133000,8320,8320,8320,8320,2
|
|
20250107,134200,68116360,8290,8290,8290,8290,0
|
|
20250107,134100,68116360,8290,8290,8290,8290,0
|
|
20250107,134000,68116360,8290,8290,8290,8290,0
|
|
20250107,133900,68116360,8290,8290,8290,8290,0
|
|
20250107,133800,68116360,8290,8290,8290,8290,0
|
|
20250107,133700,68116360,8290,8290,8290,8290,0
|
|
20250107,133600,68116360,8290,8290,8290,8290,0
|
|
20250107,133500,68116360,8290,8290,8290,8290,0
|
|
20250107,133400,68116360,8290,8290,8290,8290,0
|
|
20250107,133300,68116360,8290,8290,8290,8290,0
|
|
20250107,133200,68116360,8290,8290,8290,8290,0
|
|
20250107,133100,68116360,8290,8290,8290,8290,0
|
|
20250107,133000,68116360,8290,8290,8290,8290,12
|
|
20250107,132900,68016880,8300,8300,8300,8300,4
|
|
20250107,132800,67983680,8290,8290,8290,8290,0
|
|
20250107,132700,67983680,8290,8290,8290,8290,0
|
|
20250107,132600,67983680,8290,8290,8290,8290,0
|
|
20250107,132500,67983680,8290,8290,8290,8290,0
|
|
20250107,132400,67983680,8290,8300,8300,8290,1486
|
|
20250107,132300,55649900,8300,8300,8300,8300,0
|
|
20250107,132200,55649900,8300,8300,8300,8300,0
|
|
20250107,132100,55649900,8300,8300,8300,8300,0
|
|
20250107,132000,55649900,8300,8320,8320,8300,51
|
|
20250107,131900,55226440,8350,8350,8350,8350,0
|
|
20250107,131800,55226440,8350,8350,8350,8350,0
|
|
20250107,131700,55226440,8350,8350,8350,8350,0
|
|
20250107,131600,55226440,8350,8350,8350,8350,0
|
|
20250107,131500,55226440,8350,8350,8350,8350,0
|
|
20250107,131400,55226440,8350,8350,8350,8350,0
|
|
20250107,131300,55226440,8350,8340,8350,8340,4
|
|
20250107,131200,55193060,8350,8350,8350,8350,0
|
|
20250107,131100,55193060,8350,8340,8350,8340,78
|
|
20250107,131000,54542110,8320,8320,8320,8320,0
|
|
20250107,130900,54542110,8320,8320,8320,8320,0
|
|
20250107,130800,54542110,8320,8320,8320,8320,0
|
|
20250107,130700,54542110,8320,8320,8320,8320,99
|
|
20250107,130600,53718430,8320,8320,8320,8320,0
|
|
20250107,130500,53718430,8320,8320,8320,8320,80
|
|
20250107,130400,53052830,8340,8340,8340,8340,0
|
|
20250107,130300,53052830,8340,8340,8340,8340,0
|
|
20250107,130200,53052830,8340,8340,8340,8340,0
|
|
20250107,130100,53052830,8340,8340,8340,8340,30
|
|
20250107,130000,52802630,8340,8340,8340,8340,1
|
|
20250107,125900,52794290,8340,8340,8340,8340,0
|
|
20250107,125800,52794290,8340,8310,8340,8310,346
|
|
20250107,125700,49912290,8310,8310,8310,8310,0
|
|
20250107,125600,49912290,8310,8310,8310,8310,0
|
|
20250107,125500,49912290,8310,8310,8310,8310,0
|
|
20250107,125400,49912290,8310,8310,8310,8310,0
|
|
20250107,125300,49912290,8310,8310,8310,8310,0
|
|
20250107,125200,49912290,8310,8310,8310,8310,0
|
|
20250107,125100,49912290,8310,8310,8310,8310,0
|
|
20250107,125000,49912290,8310,8310,8310,8310,0
|
|
20250107,124900,49912290,8310,8310,8310,8310,1
|
|
20250107,124800,49903980,8310,8310,8310,8310,33
|
|
20250107,124700,49629750,8310,8310,8310,8310,0
|
|
20250107,124600,49629750,8310,8300,8310,8300,235
|
|
20250107,124500,47679230,8310,8310,8310,8310,0
|
|
20250107,124400,47679230,8310,8310,8310,8310,2
|
|
20250107,124300,47662610,8300,8300,8300,8300,575
|
|
20250107,124200,42890110,8300,8300,8300,8300,0
|
|
20250107,124100,42890110,8300,8300,8300,8300,0
|
|
20250107,124000,42890110,8300,8280,8300,8280,707
|
|
20250107,123900,37035710,8280,8280,8280,8280,0
|
|
20250107,123800,37035710,8280,8280,8280,8280,0
|
|
20250107,123700,37035710,8280,8270,8280,8270,3
|
|
20250107,123600,37010880,8280,8280,8280,8280,0
|
|
20250107,123500,37010880,8280,8280,8280,8280,0
|
|
20250107,123400,37010880,8280,8280,8280,8280,0
|
|
20250107,123300,37010880,8280,8280,8280,8280,0
|
|
20250107,123200,37010880,8280,8280,8280,8280,0
|
|
20250107,123100,37010880,8280,8280,8280,8280,0
|
|
20250107,123000,37010880,8280,8280,8280,8280,0
|
|
20250107,122900,37010880,8280,8280,8280,8280,0
|
|
20250107,122800,37010880,8280,8280,8280,8280,2
|
|
20250107,122700,36994320,8260,8260,8260,8260,1
|
|
20250107,122600,36986060,8270,8270,8270,8270,0
|
|
20250107,122500,36986060,8270,8270,8270,8270,1
|
|
20250107,122400,36977790,8270,8270,8270,8270,13
|
|
20250107,122300,36870280,8280,8280,8280,8280,0
|
|
20250107,122200,36870280,8280,8280,8280,8280,0
|
|
20250107,122100,36870280,8280,8250,8280,8250,6
|
|
20250107,122000,36820750,8280,8280,8280,8280,0
|
|
20250107,121900,36820750,8280,8280,8280,8280,1
|
|
20250107,121800,36812470,8260,8270,8270,8260,2
|
|
20250107,121700,36795940,8280,8280,8280,8280,0
|
|
20250107,121600,36795940,8280,8280,8280,8280,0
|
|
20250107,121500,36795940,8280,8280,8280,8280,0
|
|
20250107,121400,36795940,8280,8280,8280,8280,0
|
|
20250107,121300,36795940,8280,8280,8280,8280,0
|
|
20250107,121200,36795940,8280,8280,8280,8280,0
|
|
20250107,121100,36795940,8280,8280,8280,8280,0
|
|
20250107,121000,36795940,8280,8290,8290,8280,6
|
|
20250107,120900,36746210,8300,8300,8300,8300,0
|
|
20250107,120800,36746210,8300,8300,8300,8300,0
|
|
20250107,120700,36746210,8300,8300,8300,8300,0
|
|
20250107,120600,36746210,8300,8300,8300,8300,0
|
|
20250107,120500,36746210,8300,8280,8300,8280,8
|
|
20250107,120400,36679930,8280,8280,8280,8280,0
|
|
20250107,120300,36679930,8280,8280,8280,8280,0
|
|
20250107,120200,36679930,8280,8280,8280,8280,0
|
|
20250107,120100,36679930,8280,8280,8280,8280,0
|
|
20250107,120000,36679930,8280,8280,8280,8280,0
|
|
20250107,115900,36679930,8280,8280,8280,8280,2
|
|
20250107,115800,36663370,8290,8290,8290,8290,0
|
|
20250107,115700,36663370,8290,8290,8290,8290,1
|
|
20250107,115600,36655080,8300,8300,8300,8300,0
|
|
20250107,115500,36655080,8300,8300,8300,8300,0
|
|
20250107,115400,36655080,8300,8300,8300,8300,0
|
|
20250107,115300,36655080,8300,8300,8300,8300,0
|
|
20250107,115200,36655080,8300,8300,8300,8300,0
|
|
20250107,115100,36655080,8300,8300,8300,8300,0
|
|
20250107,115000,36655080,8300,8300,8300,8300,0
|
|
20250107,114900,36655080,8300,8300,8300,8300,0
|
|
20250107,114800,36655080,8300,8300,8300,8300,0
|
|
20250107,114700,36655080,8300,8300,8300,8300,0
|
|
20250107,114600,36655080,8300,8300,8300,8300,0
|
|
20250107,114500,36655080,8300,8300,8300,8300,0
|
|
20250107,114400,36655080,8300,8300,8300,8300,0
|
|
20250107,114300,36655080,8300,8300,8300,8300,0
|
|
20250107,114200,36655080,8300,8300,8300,8300,1
|
|
20250107,114100,36646780,8300,8300,8300,8300,0
|
|
20250107,114000,36646780,8300,8300,8300,8300,0
|
|
20250107,113900,36646780,8300,8300,8300,8300,0
|
|
20250107,113800,36646780,8300,8300,8300,8300,0
|
|
20250107,113700,36646780,8300,8300,8300,8300,0
|
|
20250107,113600,36646780,8300,8300,8300,8300,0
|
|
20250107,113500,36646780,8300,8300,8300,8300,0
|
|
20250107,113400,36646780,8300,8300,8300,8300,0
|
|
20250107,113300,36646780,8300,8300,8300,8300,0
|
|
20250107,113200,36646780,8300,8300,8300,8300,0
|
|
20250107,113100,36646780,8300,8300,8300,8300,0
|
|
20250107,113000,36646780,8300,8300,8300,8300,0
|
|
20250107,112900,36646780,8300,8300,8300,8300,0
|
|
20250107,112800,36646780,8300,8300,8300,8300,5
|
|
20250107,112700,36605280,8300,8300,8300,8300,0
|
|
20250107,112600,36605280,8300,8300,8300,8300,0
|
|
20250107,112500,36605280,8300,8300,8300,8300,23
|
|
20250107,112400,36414380,8300,8300,8300,8300,0
|
|
20250107,112300,36414380,8300,8300,8300,8300,0
|
|
20250107,112200,36414380,8300,8300,8300,8300,0
|
|
20250107,112100,36414380,8300,8300,8300,8300,0
|
|
20250107,112000,36414380,8300,8300,8300,8300,0
|
|
20250107,111900,36414380,8300,8300,8300,8300,0
|
|
20250107,111800,36414380,8300,8300,8300,8300,43
|
|
20250107,111700,36057480,8300,8300,8300,8300,0
|
|
20250107,111600,36057480,8300,8300,8300,8300,0
|
|
20250107,111500,36057480,8300,8300,8300,8300,0
|
|
20250107,111400,36057480,8300,8300,8300,8300,0
|
|
20250107,111300,36057480,8300,8300,8300,8300,0
|
|
20250107,111200,36057480,8300,8300,8300,8300,30
|
|
20250107,111100,35808480,8300,8300,8300,8300,11
|
|
20250107,111000,35717180,8230,8230,8230,8230,0
|
|
20250107,110900,35717180,8230,8230,8230,8230,0
|
|
20250107,110800,35717180,8230,8230,8230,8230,0
|
|
20250107,110700,35717180,8230,8230,8230,8230,0
|
|
20250107,110600,35717180,8230,8230,8230,8230,0
|
|
20250107,110500,35717180,8230,8230,8230,8230,0
|
|
20250107,110400,35717180,8230,8280,8280,8230,290
|
|
20250107,110300,33328760,8280,8280,8280,8280,2
|
|
20250107,110200,33312200,8310,8310,8310,8310,0
|
|
20250107,110100,33312200,8310,8310,8310,8310,0
|
|
20250107,110000,33312200,8310,8310,8310,8310,10
|
|
20250107,105900,33229100,8310,8310,8310,8310,0
|
|
20250107,105800,33229100,8310,8310,8310,8310,0
|
|
20250107,105700,33229100,8310,8310,8310,8310,0
|
|
20250107,105600,33229100,8310,8310,8310,8310,0
|
|
20250107,105500,33229100,8310,8310,8310,8310,0
|
|
20250107,105400,33229100,8310,8310,8310,8310,0
|
|
20250107,105300,33229100,8310,8310,8310,8310,0
|
|
20250107,105200,33229100,8310,8310,8310,8310,0
|
|
20250107,105100,33229100,8310,8310,8310,8310,0
|
|
20250107,105000,33229100,8310,8310,8310,8310,0
|
|
20250107,104900,33229100,8310,8310,8310,8310,0
|
|
20250107,104800,33229100,8310,8310,8310,8310,0
|
|
20250107,104700,33229100,8310,8310,8310,8310,0
|
|
20250107,104600,33229100,8310,8310,8310,8310,0
|
|
20250107,104500,33229100,8310,8310,8310,8310,0
|
|
20250107,104400,33229100,8310,8310,8310,8310,2
|
|
20250107,104300,33212480,8310,8310,8310,8310,0
|
|
20250107,104200,33212480,8310,8310,8310,8310,0
|
|
20250107,104100,33212480,8310,8310,8310,8310,0
|
|
20250107,104000,33212480,8310,8310,8310,8310,0
|
|
20250107,103900,33212480,8310,8310,8310,8310,0
|
|
20250107,103800,33212480,8310,8310,8310,8310,0
|
|
20250107,103700,33212480,8310,8310,8310,8310,0
|
|
20250107,103600,33212480,8310,8310,8310,8310,0
|
|
20250107,103500,33212480,8310,8310,8310,8310,0
|
|
20250107,103400,33212480,8310,8310,8310,8310,0
|
|
20250107,103300,33212480,8310,8310,8310,8310,1
|
|
20250107,103200,33204170,8260,8260,8260,8260,8
|
|
20250107,103100,33138090,8280,8280,8280,8280,0
|
|
20250107,103000,33138090,8280,8280,8280,8280,76
|
|
20250107,102900,32508810,8300,8300,8300,8300,0
|
|
20250107,102800,32508810,8300,8300,8300,8300,0
|
|
20250107,102700,32508810,8300,8300,8300,8300,0
|
|
20250107,102600,32508810,8300,8300,8300,8300,0
|
|
20250107,102500,32508810,8300,8300,8300,8300,4
|
|
20250107,102400,32475610,8300,8300,8300,8300,0
|
|
20250107,102300,32475610,8300,8300,8300,8300,2
|
|
20250107,102200,32459010,8310,8310,8310,8310,0
|
|
20250107,102100,32459010,8310,8310,8310,8310,0
|
|
20250107,102000,32459010,8310,8310,8310,8310,0
|
|
20250107,101900,32459010,8310,8310,8310,8310,0
|
|
20250107,101800,32459010,8310,8310,8310,8310,0
|
|
20250107,101700,32459010,8310,8310,8310,8310,0
|
|
20250107,101600,32459010,8310,8310,8310,8310,0
|
|
20250107,101500,32459010,8310,8310,8310,8310,0
|
|
20250107,101400,32459010,8310,8310,8310,8310,0
|
|
20250107,101300,32459010,8310,8310,8310,8310,1
|
|
20250107,101200,32450700,8300,8300,8300,8300,0
|
|
20250107,101100,32450700,8300,8300,8300,8300,0
|
|
20250107,101000,32450700,8300,8300,8300,8300,25
|
|
20250107,100900,32243200,8300,8300,8300,8300,0
|
|
20250107,100800,32243200,8300,8300,8300,8300,4
|
|
20250107,100700,32210000,8300,8300,8300,8300,5
|
|
20250107,100600,32168500,8300,8300,8300,8300,22
|
|
20250107,100500,31985900,8300,8300,8300,8300,138
|
|
20250107,100400,30840500,8310,8300,8310,8300,31
|
|
20250107,100300,30583190,8300,8300,8300,8300,250
|
|
20250107,100200,28508190,8300,8300,8300,8300,0
|
|
20250107,100100,28508190,8300,8300,8300,8300,0
|
|
20250107,100000,28508190,8300,8300,8300,8300,0
|
|
20250107,095900,28508190,8300,8300,8300,8300,0
|
|
20250107,095800,28508190,8300,8300,8300,8300,4
|
|
20250107,095700,28474990,8300,8300,8300,8300,0
|
|
20250107,095600,28474990,8300,8300,8300,8300,0
|
|
20250107,095500,28474990,8300,8300,8300,8300,0
|
|
20250107,095400,28474990,8300,8300,8300,8300,0
|
|
20250107,095300,28474990,8300,8300,8300,8300,100
|
|
20250107,095200,27644990,8300,8300,8300,8300,0
|
|
20250107,095100,27644990,8300,8300,8300,8300,0
|
|
20250107,095000,27644990,8300,8300,8300,8300,0
|
|
20250107,094900,27644990,8300,8300,8300,8300,0
|
|
20250107,094800,27644990,8300,8300,8300,8300,2
|
|
20250107,094700,27628390,8300,8300,8300,8300,0
|
|
20250107,094600,27628390,8300,8300,8300,8300,10
|
|
20250107,094500,27545390,8300,8300,8300,8300,0
|
|
20250107,094400,27545390,8300,8300,8300,8300,1
|
|
20250107,094300,27537090,8300,8270,8300,8270,537
|
|
20250107,094200,23082200,8280,8290,8290,8280,39
|
|
20250107,094100,22758920,8270,8270,8270,8270,100
|
|
20250107,094000,21931920,8270,8270,8270,8270,2
|
|
20250107,093900,21915380,8270,8270,8270,8270,0
|
|
20250107,093800,21915380,8270,8270,8270,8270,0
|
|
20250107,093700,21915380,8270,8270,8270,8270,1
|
|
20250107,093600,21907110,8270,8270,8270,8270,100
|
|
20250107,093500,21080110,8270,8270,8270,8270,89
|
|
20250107,093400,20344080,8270,8270,8270,8270,18
|
|
20250107,093300,20195220,8270,8270,8270,8270,0
|
|
20250107,093200,20195220,8270,8270,8270,8270,0
|
|
20250107,093100,20195220,8270,8270,8270,8270,0
|
|
20250107,093000,20195220,8270,8270,8270,8270,364
|
|
20250107,092900,17184940,8300,8300,8300,8300,1
|
|
20250107,092800,17176640,8300,8300,8300,8300,200
|
|
20250107,092700,15516640,8300,8300,8300,8300,0
|
|
20250107,092600,15516640,8300,8300,8300,8300,0
|
|
20250107,092500,15516640,8300,8300,8300,8300,0
|
|
20250107,092400,15516640,8300,8310,8310,8300,416
|
|
20250107,092300,12062670,8300,8300,8300,8300,5
|
|
20250107,092200,12021170,8280,8270,8280,8270,642
|
|
20250107,092100,6711770,8270,8270,8270,8270,21
|
|
20250107,092000,6538100,8270,8270,8270,8270,0
|
|
20250107,091900,6538100,8270,8270,8270,8270,0
|
|
20250107,091800,6538100,8270,8270,8270,8270,0
|
|
20250107,091700,6538100,8270,8270,8270,8270,0
|
|
20250107,091600,6538100,8270,8270,8270,8270,6
|
|
20250107,091500,6488480,8270,8270,8270,8270,0
|
|
20250107,091400,6488480,8270,8270,8270,8270,0
|
|
20250107,091300,6488480,8270,8270,8270,8270,106
|
|
20250107,091200,5611860,8310,8310,8310,8310,5
|
|
20250107,091100,5570310,8320,8320,8320,8320,0
|
|
20250107,091000,5570310,8320,8320,8330,8320,4
|
|
20250107,090900,5537020,8340,8340,8340,8340,0
|
|
20250107,090800,5537020,8340,8340,8340,8340,202
|
|
20250107,090700,3852340,8350,8350,8350,8350,1
|
|
20250107,090600,3843990,8350,8350,8350,8350,1
|
|
20250107,090500,3835640,8240,8240,8240,8240,0
|
|
20250107,090400,3835640,8240,8240,8240,8240,0
|
|
20250107,090300,3835640,8240,8240,8240,8240,0
|
|
20250107,090200,3835640,8240,8240,8240,8240,0
|
|
20250107,090100,3835640,8240,8270,8460,8240,4
|
|
20250107,090000,3802400,8270,8230,8270,8230,462
|