664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,200100,88655790,8540,8540,8540,8540,73
|
|
20250108,200000,88655790,8540,8540,8540,8540,0
|
|
20250108,195900,88655790,8540,8540,8540,8540,0
|
|
20250108,195800,88655790,8540,8540,8540,8540,0
|
|
20250108,195700,88655790,8540,8540,8540,8540,0
|
|
20250108,195600,88655790,8540,8540,8540,8540,0
|
|
20250108,195500,88655790,8540,8540,8540,8540,0
|
|
20250108,195400,88655790,8540,8540,8540,8540,0
|
|
20250108,195300,88655790,8540,8540,8540,8540,0
|
|
20250108,195200,88655790,8540,8540,8540,8540,0
|
|
20250108,195100,88655790,8540,8540,8540,8540,0
|
|
20250108,195000,88655790,8540,8540,8540,8540,0
|
|
20250108,194900,88655790,8540,8540,8540,8540,0
|
|
20250108,194800,88655790,8540,8540,8540,8540,0
|
|
20250108,194700,88655790,8540,8540,8540,8540,0
|
|
20250108,194600,88655790,8540,8540,8540,8540,0
|
|
20250108,194500,88655790,8540,8540,8540,8540,0
|
|
20250108,194400,88655790,8540,8540,8540,8540,0
|
|
20250108,194300,88655790,8540,8540,8540,8540,0
|
|
20250108,194200,88655790,8540,8540,8540,8540,0
|
|
20250108,194100,88655790,8540,8540,8540,8540,0
|
|
20250108,194000,88655790,8540,8540,8540,8540,0
|
|
20250108,193900,88655790,8540,8540,8540,8540,0
|
|
20250108,193800,88655790,8540,8540,8540,8540,0
|
|
20250108,193700,88655790,8540,8540,8540,8540,0
|
|
20250108,193600,88655790,8540,8540,8540,8540,0
|
|
20250108,193500,88655790,8540,8540,8540,8540,0
|
|
20250108,193400,88655790,8540,8540,8540,8540,0
|
|
20250108,193300,88655790,8540,8540,8540,8540,0
|
|
20250108,193200,88655790,8540,8540,8540,8540,0
|
|
20250108,193100,88655790,8540,8540,8540,8540,73
|
|
20250108,193000,88655790,8540,8540,8540,8540,0
|
|
20250108,192900,88655790,8540,8540,8540,8540,0
|
|
20250108,192800,88655790,8540,8540,8540,8540,0
|
|
20250108,192700,88655790,8540,8540,8540,8540,0
|
|
20250108,192600,88655790,8540,8540,8540,8540,0
|
|
20250108,192500,88655790,8540,8540,8540,8540,0
|
|
20250108,192400,88655790,8540,8540,8540,8540,0
|
|
20250108,192300,88655790,8540,8540,8540,8540,0
|
|
20250108,192200,88655790,8540,8540,8540,8540,0
|
|
20250108,192100,88655790,8540,8540,8540,8540,0
|
|
20250108,192000,88655790,8540,8540,8540,8540,0
|
|
20250108,191900,88655790,8540,8540,8540,8540,0
|
|
20250108,191800,88655790,8540,8540,8540,8540,0
|
|
20250108,191700,88655790,8540,8540,8540,8540,0
|
|
20250108,191600,88655790,8540,8540,8540,8540,0
|
|
20250108,191500,88655790,8540,8540,8540,8540,0
|
|
20250108,191400,88655790,8540,8540,8540,8540,0
|
|
20250108,191300,88655790,8540,8540,8540,8540,0
|
|
20250108,191200,88655790,8540,8540,8540,8540,0
|
|
20250108,191100,88655790,8540,8540,8540,8540,0
|
|
20250108,191000,88655790,8540,8540,8540,8540,0
|
|
20250108,190900,88655790,8540,8540,8540,8540,0
|
|
20250108,190800,88655790,8540,8540,8540,8540,0
|
|
20250108,190700,88655790,8540,8540,8540,8540,0
|
|
20250108,190600,88655790,8540,8540,8540,8540,0
|
|
20250108,190500,88655790,8540,8540,8540,8540,0
|
|
20250108,190400,88655790,8540,8540,8540,8540,0
|
|
20250108,190300,88655790,8540,8540,8540,8540,0
|
|
20250108,190200,88655790,8540,8540,8540,8540,0
|
|
20250108,190100,88655790,8540,8540,8540,8540,73
|
|
20250108,190000,88655790,8540,8540,8540,8540,0
|
|
20250108,185900,88655790,8540,8540,8540,8540,0
|
|
20250108,185800,88655790,8540,8540,8540,8540,0
|
|
20250108,185700,88655790,8540,8540,8540,8540,0
|
|
20250108,185600,88655790,8540,8540,8540,8540,0
|
|
20250108,185500,88655790,8540,8540,8540,8540,0
|
|
20250108,185400,88655790,8540,8540,8540,8540,0
|
|
20250108,185300,88655790,8540,8540,8540,8540,0
|
|
20250108,185200,88655790,8540,8540,8540,8540,0
|
|
20250108,185100,88655790,8540,8540,8540,8540,0
|
|
20250108,185000,88655790,8540,8540,8540,8540,0
|
|
20250108,184900,88655790,8540,8540,8540,8540,0
|
|
20250108,184800,88655790,8540,8540,8540,8540,0
|
|
20250108,184700,88655790,8540,8540,8540,8540,0
|
|
20250108,184600,88655790,8540,8540,8540,8540,0
|
|
20250108,184500,88655790,8540,8540,8540,8540,0
|
|
20250108,184400,88655790,8540,8540,8540,8540,0
|
|
20250108,184300,88655790,8540,8540,8540,8540,0
|
|
20250108,184200,88655790,8540,8540,8540,8540,0
|
|
20250108,184100,88655790,8540,8540,8540,8540,0
|
|
20250108,184000,88655790,8540,8540,8540,8540,0
|
|
20250108,183900,88655790,8540,8540,8540,8540,0
|
|
20250108,183800,88655790,8540,8540,8540,8540,0
|
|
20250108,183700,88655790,8540,8540,8540,8540,0
|
|
20250108,183600,88655790,8540,8540,8540,8540,0
|
|
20250108,183500,88655790,8540,8540,8540,8540,0
|
|
20250108,183400,88655790,8540,8540,8540,8540,0
|
|
20250108,183300,88655790,8540,8540,8540,8540,0
|
|
20250108,183200,88655790,8540,8540,8540,8540,0
|
|
20250108,183100,88655790,8540,8540,8540,8540,73
|
|
20250108,183000,88655790,8540,8540,8540,8540,0
|
|
20250108,182900,88655790,8540,8540,8540,8540,0
|
|
20250108,182800,88655790,8540,8540,8540,8540,0
|
|
20250108,182700,88655790,8540,8540,8540,8540,0
|
|
20250108,182600,88655790,8540,8540,8540,8540,0
|
|
20250108,182500,88655790,8540,8540,8540,8540,0
|
|
20250108,182400,88655790,8540,8540,8540,8540,0
|
|
20250108,182300,88655790,8540,8540,8540,8540,0
|
|
20250108,182200,88655790,8540,8540,8540,8540,0
|
|
20250108,182100,88655790,8540,8540,8540,8540,0
|
|
20250108,182000,88655790,8540,8540,8540,8540,0
|
|
20250108,181900,88655790,8540,8540,8540,8540,0
|
|
20250108,181800,88655790,8540,8540,8540,8540,0
|
|
20250108,181700,88655790,8540,8540,8540,8540,0
|
|
20250108,181600,88655790,8540,8540,8540,8540,0
|
|
20250108,181500,88655790,8540,8540,8540,8540,0
|
|
20250108,181400,88655790,8540,8540,8540,8540,0
|
|
20250108,181300,88655790,8540,8540,8540,8540,0
|
|
20250108,181200,88655790,8540,8540,8540,8540,0
|
|
20250108,181100,88655790,8540,8540,8540,8540,0
|
|
20250108,181000,88655790,8540,8540,8540,8540,0
|
|
20250108,180900,88655790,8540,8540,8540,8540,0
|
|
20250108,180800,88655790,8540,8540,8540,8540,0
|
|
20250108,180700,88655790,8540,8540,8540,8540,0
|
|
20250108,180600,88655790,8540,8540,8540,8540,0
|
|
20250108,180500,88655790,8540,8540,8540,8540,0
|
|
20250108,180400,88655790,8540,8540,8540,8540,0
|
|
20250108,180300,88655790,8540,8540,8540,8540,0
|
|
20250108,180200,88655790,8540,8540,8540,8540,0
|
|
20250108,180100,88655790,8540,8540,8540,8540,73
|
|
20250108,180000,88655790,8540,8540,8540,8540,0
|
|
20250108,175900,88655790,8540,8540,8540,8540,0
|
|
20250108,175800,88655790,8540,8540,8540,8540,0
|
|
20250108,175700,88655790,8540,8540,8540,8540,0
|
|
20250108,175600,88655790,8540,8540,8540,8540,0
|
|
20250108,175500,88655790,8540,8540,8540,8540,0
|
|
20250108,175400,88655790,8540,8540,8540,8540,0
|
|
20250108,175300,88655790,8540,8540,8540,8540,0
|
|
20250108,175200,88655790,8540,8540,8540,8540,0
|
|
20250108,175100,88655790,8540,8540,8540,8540,0
|
|
20250108,175000,88655790,8540,8540,8540,8540,0
|
|
20250108,174900,88655790,8540,8540,8540,8540,0
|
|
20250108,174800,88655790,8540,8540,8540,8540,0
|
|
20250108,174700,88655790,8540,8540,8540,8540,0
|
|
20250108,174600,88655790,8540,8540,8540,8540,0
|
|
20250108,174500,88655790,8540,8540,8540,8540,0
|
|
20250108,174400,88655790,8540,8540,8540,8540,0
|
|
20250108,174300,88655790,8540,8540,8540,8540,0
|
|
20250108,174200,88655790,8540,8540,8540,8540,0
|
|
20250108,174100,88655790,8540,8540,8540,8540,0
|
|
20250108,174000,88655790,8540,8540,8540,8540,0
|
|
20250108,173900,88655790,8540,8540,8540,8540,0
|
|
20250108,173800,88655790,8540,8540,8540,8540,0
|
|
20250108,173700,88655790,8540,8540,8540,8540,0
|
|
20250108,173600,88655790,8540,8540,8540,8540,0
|
|
20250108,173500,88655790,8540,8540,8540,8540,0
|
|
20250108,173400,88655790,8540,8540,8540,8540,0
|
|
20250108,173300,88655790,8540,8540,8540,8540,0
|
|
20250108,173200,88655790,8540,8540,8540,8540,0
|
|
20250108,173100,88655790,8540,8540,8540,8540,73
|
|
20250108,173000,88655790,8540,8540,8540,8540,0
|
|
20250108,172900,88655790,8540,8540,8540,8540,0
|
|
20250108,172800,88655790,8540,8540,8540,8540,0
|
|
20250108,172700,88655790,8540,8540,8540,8540,0
|
|
20250108,172600,88655790,8540,8540,8540,8540,0
|
|
20250108,172500,88655790,8540,8540,8540,8540,0
|
|
20250108,172400,88655790,8540,8540,8540,8540,0
|
|
20250108,172300,88655790,8540,8540,8540,8540,0
|
|
20250108,172200,88655790,8540,8540,8540,8540,0
|
|
20250108,172100,88655790,8540,8540,8540,8540,0
|
|
20250108,172000,88655790,8540,8540,8540,8540,0
|
|
20250108,171900,88655790,8540,8540,8540,8540,0
|
|
20250108,171800,88655790,8540,8540,8540,8540,0
|
|
20250108,171700,88655790,8540,8540,8540,8540,0
|
|
20250108,171600,88655790,8540,8540,8540,8540,0
|
|
20250108,171500,88655790,8540,8540,8540,8540,0
|
|
20250108,171400,88655790,8540,8540,8540,8540,0
|
|
20250108,171300,88655790,8540,8540,8540,8540,0
|
|
20250108,171200,88655790,8540,8540,8540,8540,0
|
|
20250108,171100,88655790,8540,8540,8540,8540,0
|
|
20250108,171000,88655790,8540,8540,8540,8540,0
|
|
20250108,170900,88655790,8540,8540,8540,8540,0
|
|
20250108,170800,88655790,8540,8540,8540,8540,0
|
|
20250108,170700,88655790,8540,8540,8540,8540,0
|
|
20250108,170600,88655790,8540,8540,8540,8540,0
|
|
20250108,170500,88655790,8540,8540,8540,8540,0
|
|
20250108,170400,88655790,8540,8540,8540,8540,0
|
|
20250108,170300,88655790,8540,8540,8540,8540,0
|
|
20250108,170200,88655790,8540,8540,8540,8540,0
|
|
20250108,170100,88655790,8540,8540,8540,8540,73
|
|
20250108,170000,88655790,8540,8540,8540,8540,0
|
|
20250108,165900,88655790,8540,8540,8540,8540,0
|
|
20250108,165800,88655790,8540,8540,8540,8540,0
|
|
20250108,165700,88655790,8540,8540,8540,8540,0
|
|
20250108,165600,88655790,8540,8540,8540,8540,0
|
|
20250108,165500,88655790,8540,8540,8540,8540,0
|
|
20250108,165400,88655790,8540,8540,8540,8540,0
|
|
20250108,165300,88655790,8540,8540,8540,8540,0
|
|
20250108,165200,88655790,8540,8540,8540,8540,0
|
|
20250108,165100,88655790,8540,8540,8540,8540,0
|
|
20250108,165000,88655790,8540,8540,8540,8540,0
|
|
20250108,164900,88655790,8540,8540,8540,8540,0
|
|
20250108,164800,88655790,8540,8540,8540,8540,0
|
|
20250108,164700,88655790,8540,8540,8540,8540,0
|
|
20250108,164600,88655790,8540,8540,8540,8540,0
|
|
20250108,164500,88655790,8540,8540,8540,8540,0
|
|
20250108,164400,88655790,8540,8540,8540,8540,0
|
|
20250108,164300,88655790,8540,8540,8540,8540,0
|
|
20250108,164200,88655790,8540,8540,8540,8540,0
|
|
20250108,164100,88655790,8540,8540,8540,8540,0
|
|
20250108,164000,88655790,8540,8540,8540,8540,0
|
|
20250108,163900,88655790,8540,8540,8540,8540,0
|
|
20250108,163800,88655790,8540,8540,8540,8540,0
|
|
20250108,163700,88655790,8540,8540,8540,8540,0
|
|
20250108,163600,88655790,8540,8540,8540,8540,0
|
|
20250108,163500,88655790,8540,8540,8540,8540,0
|
|
20250108,163400,88655790,8540,8540,8540,8540,0
|
|
20250108,163300,88655790,8540,8540,8540,8540,0
|
|
20250108,163200,88655790,8540,8540,8540,8540,0
|
|
20250108,163100,88655790,8540,8540,8540,8540,73
|
|
20250108,163000,88655790,8540,8540,8540,8540,0
|
|
20250108,162900,88655790,8540,8540,8540,8540,0
|
|
20250108,162800,88655790,8540,8540,8540,8540,0
|
|
20250108,162700,88655790,8540,8540,8540,8540,0
|
|
20250108,162600,88655790,8540,8540,8540,8540,0
|
|
20250108,162500,88655790,8540,8540,8540,8540,0
|
|
20250108,162400,88655790,8540,8540,8540,8540,0
|
|
20250108,162300,88655790,8540,8540,8540,8540,0
|
|
20250108,162200,88655790,8540,8540,8540,8540,0
|
|
20250108,162100,88655790,8540,8540,8540,8540,0
|
|
20250108,162000,88655790,8540,8540,8540,8540,0
|
|
20250108,161900,88655790,8540,8540,8540,8540,0
|
|
20250108,161800,88655790,8540,8540,8540,8540,0
|
|
20250108,161700,88655790,8540,8540,8540,8540,0
|
|
20250108,161600,88655790,8540,8540,8540,8540,0
|
|
20250108,161500,88655790,8540,8540,8540,8540,0
|
|
20250108,161400,88655790,8540,8540,8540,8540,0
|
|
20250108,161300,88655790,8540,8540,8540,8540,0
|
|
20250108,161200,88655790,8540,8540,8540,8540,0
|
|
20250108,161100,88655790,8540,8540,8540,8540,0
|
|
20250108,161000,88655790,8540,8540,8540,8540,0
|
|
20250108,160900,88655790,8540,8540,8540,8540,0
|
|
20250108,160800,88655790,8540,8540,8540,8540,0
|
|
20250108,160700,88655790,8540,8540,8540,8540,0
|
|
20250108,160600,88655790,8540,8540,8540,8540,0
|
|
20250108,160500,88655790,8540,8540,8540,8540,0
|
|
20250108,160400,88655790,8540,8540,8540,8540,0
|
|
20250108,160300,88655790,8540,8540,8540,8540,0
|
|
20250108,160200,88655790,8540,8540,8540,8540,0
|
|
20250108,160100,88655790,8540,8540,8540,8540,73
|
|
20250108,160000,88655790,8540,8540,8540,8540,0
|
|
20250108,155900,88655790,8540,8540,8540,8540,0
|
|
20250108,155800,88655790,8540,8540,8540,8540,0
|
|
20250108,155700,88655790,8540,8540,8540,8540,0
|
|
20250108,155600,88655790,8540,8540,8540,8540,0
|
|
20250108,155500,88655790,8540,8540,8540,8540,0
|
|
20250108,155400,88655790,8540,8540,8540,8540,0
|
|
20250108,155300,88655790,8540,8540,8540,8540,0
|
|
20250108,155200,88655790,8540,8540,8540,8540,0
|
|
20250108,155100,88655790,8540,8540,8540,8540,0
|
|
20250108,155000,88655790,8540,8540,8540,8540,0
|
|
20250108,154900,88655790,8540,8540,8540,8540,0
|
|
20250108,154800,88655790,8540,8540,8540,8540,0
|
|
20250108,154700,88655790,8540,8540,8540,8540,0
|
|
20250108,154600,88655790,8540,8540,8540,8540,0
|
|
20250108,154500,88655790,8540,8540,8540,8540,0
|
|
20250108,154400,88655790,8540,8540,8540,8540,0
|
|
20250108,154300,88655790,8540,8540,8540,8540,0
|
|
20250108,154200,88655790,8540,8540,8540,8540,0
|
|
20250108,154100,88655790,8540,8540,8540,8540,0
|
|
20250108,154000,88655790,8540,8540,8540,8540,0
|
|
20250108,153900,88655790,8540,8540,8540,8540,0
|
|
20250108,153800,88655790,8540,8540,8540,8540,0
|
|
20250108,153700,88655790,8540,8540,8540,8540,0
|
|
20250108,153600,88655790,8540,8540,8540,8540,0
|
|
20250108,153500,88655790,8540,8540,8540,8540,0
|
|
20250108,153400,88655790,8540,8540,8540,8540,0
|
|
20250108,153300,88655790,8540,8540,8540,8540,0
|
|
20250108,153200,88655790,8540,8540,8540,8540,0
|
|
20250108,153100,88655790,8540,8540,8540,8540,73
|
|
20250108,153000,88655790,8540,8540,8540,8540,73
|
|
20250108,152900,88032370,8550,8550,8550,8550,0
|
|
20250108,152800,88032370,8550,8550,8550,8550,0
|
|
20250108,152700,88032370,8550,8550,8550,8550,0
|
|
20250108,152600,88032370,8550,8550,8550,8550,0
|
|
20250108,152500,88032370,8550,8550,8550,8550,0
|
|
20250108,152400,88032370,8550,8550,8550,8550,0
|
|
20250108,152300,88032370,8550,8550,8550,8550,0
|
|
20250108,152200,88032370,8550,8550,8550,8550,0
|
|
20250108,152100,88032370,8550,8550,8550,8550,0
|
|
20250108,152000,88032370,8550,8550,8550,8550,0
|
|
20250108,151900,88032370,8550,8510,8550,8510,144
|
|
20250108,151800,86801860,8540,8540,8540,8540,80
|
|
20250108,151700,86118660,8550,8550,8550,8550,0
|
|
20250108,151600,86118660,8550,8550,8550,8550,0
|
|
20250108,151500,86118660,8550,8550,8550,8550,0
|
|
20250108,151400,86118660,8550,8550,8550,8550,0
|
|
20250108,151300,86118660,8550,8550,8550,8550,0
|
|
20250108,151200,86118660,8550,8520,8550,8500,36
|
|
20250108,151100,85812470,8540,8520,8540,8520,5
|
|
20250108,151000,85769830,8550,8550,8550,8550,0
|
|
20250108,150900,85769830,8550,8550,8550,8550,2
|
|
20250108,150800,85752730,8550,8550,8550,8550,12
|
|
20250108,150700,85650130,8550,8540,8550,8540,39
|
|
20250108,150600,85316790,8540,8540,8540,8540,0
|
|
20250108,150500,85316790,8540,8540,8540,8540,12
|
|
20250108,150400,85214310,8550,8550,8550,8550,0
|
|
20250108,150300,85214310,8550,8550,8550,8550,0
|
|
20250108,150200,85214310,8550,8550,8550,8550,0
|
|
20250108,150100,85214310,8550,8550,8550,8550,0
|
|
20250108,150000,85214310,8550,8550,8550,8550,1
|
|
20250108,145900,85205760,8550,8550,8550,8550,0
|
|
20250108,145800,85205760,8550,8550,8550,8550,0
|
|
20250108,145700,85205760,8550,8550,8550,8550,14
|
|
20250108,145600,85086060,8550,8540,8550,8540,5
|
|
20250108,145500,85043340,8550,8550,8550,8550,0
|
|
20250108,145400,85043340,8550,8550,8550,8550,102
|
|
20250108,145300,84171240,8540,8540,8540,8540,1
|
|
20250108,145200,84162700,8550,8550,8550,8550,3
|
|
20250108,145100,84137050,8550,8550,8550,8550,24
|
|
20250108,145000,83931850,8550,8550,8550,8550,0
|
|
20250108,144900,83931850,8550,8550,8550,8550,917
|
|
20250108,144800,76091500,8550,8550,8550,8550,0
|
|
20250108,144700,76091500,8550,8550,8550,8550,1
|
|
20250108,144600,76082950,8550,8550,8550,8550,123
|
|
20250108,144500,75031300,8550,8550,8550,8550,12
|
|
20250108,144400,74928700,8550,8550,8550,8550,118
|
|
20250108,144300,73919800,8550,8540,8550,8540,19
|
|
20250108,144200,73757380,8550,8550,8550,8550,1
|
|
20250108,144100,73748830,8550,8530,8550,8530,511
|
|
20250108,144000,69386150,8530,8530,8530,8530,24
|
|
20250108,143900,69181430,8530,8530,8530,8530,0
|
|
20250108,143800,69181430,8530,8520,8530,8520,217
|
|
20250108,143700,67330750,8520,8520,8520,8520,0
|
|
20250108,143600,67330750,8520,8520,8520,8520,0
|
|
20250108,143500,67330750,8520,8510,8520,8510,101
|
|
20250108,143400,66470460,8470,8470,8470,8470,0
|
|
20250108,143300,66470460,8470,8470,8470,8470,0
|
|
20250108,143200,66470460,8470,8490,8510,8470,350
|
|
20250108,143100,63501230,8490,8490,8490,8490,7
|
|
20250108,143000,63441800,8500,8500,8500,8500,0
|
|
20250108,142900,63441800,8500,8500,8500,8500,0
|
|
20250108,142800,63441800,8500,8500,8500,8500,0
|
|
20250108,142700,63441800,8500,8500,8500,8500,1
|
|
20250108,142600,63433300,8500,8500,8500,8500,0
|
|
20250108,142500,63433300,8500,8500,8500,8500,0
|
|
20250108,142400,63433300,8500,8500,8500,8500,0
|
|
20250108,142300,63433300,8500,8500,8500,8500,0
|
|
20250108,142200,63433300,8500,8500,8500,8500,15
|
|
20250108,142100,63305800,8490,8500,8500,8490,12
|
|
20250108,142000,63203900,8500,8500,8500,8490,29
|
|
20250108,141900,62957450,8500,8500,8500,8500,0
|
|
20250108,141800,62957450,8500,8490,8500,8490,83
|
|
20250108,141700,62252180,8510,8510,8510,8510,0
|
|
20250108,141600,62252180,8510,8510,8510,8510,0
|
|
20250108,141500,62252180,8510,8490,8510,8490,1137
|
|
20250108,141400,52587680,8490,8490,8490,8490,0
|
|
20250108,141300,52587680,8490,8470,8490,8470,1288
|
|
20250108,141200,41671560,8460,8460,8460,8460,2
|
|
20250108,141100,41654640,8470,8470,8470,8470,0
|
|
20250108,141000,41654640,8470,8470,8470,8470,0
|
|
20250108,140900,41654640,8470,8470,8470,8470,0
|
|
20250108,140800,41654640,8470,8470,8470,8470,3
|
|
20250108,140700,41629230,8460,8460,8460,8460,0
|
|
20250108,140600,41629230,8460,8460,8460,8460,23
|
|
20250108,140500,41434650,8450,8450,8450,8450,0
|
|
20250108,140400,41434650,8450,8450,8450,8450,0
|
|
20250108,140300,41434650,8450,8450,8450,8450,0
|
|
20250108,140200,41434650,8450,8450,8450,8450,0
|
|
20250108,140100,41434650,8450,8450,8450,8450,0
|
|
20250108,140000,41434650,8450,8450,8450,8450,1
|
|
20250108,135900,41426200,8450,8450,8450,8450,0
|
|
20250108,135800,41426200,8450,8450,8450,8450,0
|
|
20250108,135700,41426200,8450,8450,8450,8450,0
|
|
20250108,135600,41426200,8450,8450,8450,8450,0
|
|
20250108,135500,41426200,8450,8450,8450,8450,2
|
|
20250108,135400,41409300,8450,8450,8450,8450,0
|
|
20250108,135300,41409300,8450,8450,8450,8450,0
|
|
20250108,135200,41409300,8450,8450,8450,8450,0
|
|
20250108,135100,41409300,8450,8450,8450,8450,0
|
|
20250108,135000,41409300,8450,8450,8450,8450,0
|
|
20250108,134900,41409300,8450,8450,8450,8450,1
|
|
20250108,134800,41400850,8450,8450,8450,8450,1
|
|
20250108,134700,41392400,8450,8450,8450,8450,0
|
|
20250108,134600,41392400,8450,8450,8450,8450,20
|
|
20250108,134500,41223400,8460,8460,8460,8460,0
|
|
20250108,134400,41223400,8460,8460,8460,8460,0
|
|
20250108,134300,41223400,8460,8460,8460,8460,1
|
|
20250108,134200,41214940,8460,8460,8460,8460,0
|
|
20250108,134100,41214940,8460,8460,8460,8460,0
|
|
20250108,134000,41214940,8460,8460,8460,8460,0
|
|
20250108,133900,41214940,8460,8460,8460,8460,0
|
|
20250108,133800,41214940,8460,8460,8460,8460,5
|
|
20250108,133700,41172640,8450,8450,8450,8450,0
|
|
20250108,133600,41172640,8450,8450,8450,8450,0
|
|
20250108,133500,41172640,8450,8440,8450,8440,71
|
|
20250108,133400,40572710,8410,8410,8410,8410,0
|
|
20250108,133300,40572710,8410,8410,8410,8410,0
|
|
20250108,133200,40572710,8410,8410,8410,8410,126
|
|
20250108,133100,39513050,8410,8430,8430,8410,64
|
|
20250108,133000,38974100,8430,8430,8430,8430,0
|
|
20250108,132900,38974100,8430,8430,8430,8430,8
|
|
20250108,132800,38906660,8440,8440,8440,8440,3
|
|
20250108,132700,38881340,8440,8440,8440,8440,0
|
|
20250108,132600,38881340,8440,8440,8440,8440,0
|
|
20250108,132500,38881340,8440,8440,8440,8440,0
|
|
20250108,132400,38881340,8440,8440,8440,8440,2
|
|
20250108,132300,38864460,8440,8440,8440,8440,0
|
|
20250108,132200,38864460,8440,8440,8440,8440,0
|
|
20250108,132100,38864460,8440,8440,8440,8440,0
|
|
20250108,132000,38864460,8440,8440,8440,8440,0
|
|
20250108,131900,38864460,8440,8440,8440,8440,0
|
|
20250108,131800,38864460,8440,8440,8440,8440,0
|
|
20250108,131700,38864460,8440,8440,8440,8440,0
|
|
20250108,131600,38864460,8440,8440,8440,8440,20
|
|
20250108,131500,38695660,8460,8460,8460,8460,0
|
|
20250108,131400,38695660,8460,8460,8460,8460,0
|
|
20250108,131300,38695660,8460,8460,8460,8460,0
|
|
20250108,131200,38695660,8460,8460,8460,8460,0
|
|
20250108,131100,38695660,8460,8460,8460,8460,0
|
|
20250108,131000,38695660,8460,8460,8460,8460,0
|
|
20250108,130900,38695660,8460,8460,8460,8460,1
|
|
20250108,130800,38687200,8460,8460,8460,8460,0
|
|
20250108,130700,38687200,8460,8460,8460,8460,0
|
|
20250108,130600,38687200,8460,8460,8460,8460,0
|
|
20250108,130500,38687200,8460,8460,8460,8460,0
|
|
20250108,130400,38687200,8460,8460,8460,8460,0
|
|
20250108,130300,38687200,8460,8460,8460,8460,0
|
|
20250108,130200,38687200,8460,8460,8460,8460,0
|
|
20250108,130100,38687200,8460,8460,8460,8460,0
|
|
20250108,130000,38687200,8460,8460,8460,8460,0
|
|
20250108,125900,38687200,8460,8460,8460,8460,0
|
|
20250108,125800,38687200,8460,8460,8460,8460,0
|
|
20250108,125700,38687200,8460,8460,8460,8460,0
|
|
20250108,125600,38687200,8460,8460,8460,8460,0
|
|
20250108,125500,38687200,8460,8460,8460,8460,0
|
|
20250108,125400,38687200,8460,8460,8460,8460,0
|
|
20250108,125300,38687200,8460,8460,8460,8460,0
|
|
20250108,125200,38687200,8460,8460,8460,8460,0
|
|
20250108,125100,38687200,8460,8460,8460,8460,62
|
|
20250108,125000,38162680,8460,8460,8460,8460,2
|
|
20250108,124900,38145760,8420,8420,8420,8420,0
|
|
20250108,124800,38145760,8420,8420,8420,8420,0
|
|
20250108,124700,38145760,8420,8420,8420,8420,0
|
|
20250108,124600,38145760,8420,8420,8420,8420,0
|
|
20250108,124500,38145760,8420,8420,8420,8420,0
|
|
20250108,124400,38145760,8420,8420,8420,8420,0
|
|
20250108,124300,38145760,8420,8420,8420,8420,0
|
|
20250108,124200,38145760,8420,8420,8420,8420,0
|
|
20250108,124100,38145760,8420,8420,8420,8420,0
|
|
20250108,124000,38145760,8420,8420,8420,8420,0
|
|
20250108,123900,38145760,8420,8420,8420,8420,0
|
|
20250108,123800,38145760,8420,8420,8420,8420,0
|
|
20250108,123700,38145760,8420,8420,8420,8420,20
|
|
20250108,123600,37977360,8420,8420,8420,8420,0
|
|
20250108,123500,37977360,8420,8420,8420,8420,0
|
|
20250108,123400,37977360,8420,8420,8420,8420,0
|
|
20250108,123300,37977360,8420,8420,8420,8420,0
|
|
20250108,123200,37977360,8420,8420,8420,8420,0
|
|
20250108,123100,37977360,8420,8420,8420,8420,0
|
|
20250108,123000,37977360,8420,8420,8420,8420,0
|
|
20250108,122900,37977360,8420,8420,8420,8420,0
|
|
20250108,122800,37977360,8420,8420,8420,8420,100
|
|
20250108,122700,37135360,8420,8420,8420,8420,0
|
|
20250108,122600,37135360,8420,8420,8420,8420,1
|
|
20250108,122500,37126940,8420,8420,8420,8420,0
|
|
20250108,122400,37126940,8420,8420,8420,8420,0
|
|
20250108,122300,37126940,8420,8420,8420,8420,0
|
|
20250108,122200,37126940,8420,8420,8420,8420,0
|
|
20250108,122100,37126940,8420,8420,8420,8420,0
|
|
20250108,122000,37126940,8420,8420,8420,8420,0
|
|
20250108,121900,37126940,8420,8420,8420,8420,0
|
|
20250108,121800,37126940,8420,8420,8420,8420,0
|
|
20250108,121700,37126940,8420,8420,8420,8420,0
|
|
20250108,121600,37126940,8420,8420,8420,8420,45
|
|
20250108,121500,36748040,8420,8420,8420,8420,0
|
|
20250108,121400,36748040,8420,8420,8420,8420,0
|
|
20250108,121300,36748040,8420,8420,8420,8420,0
|
|
20250108,121200,36748040,8420,8420,8420,8420,0
|
|
20250108,121100,36748040,8420,8420,8420,8420,0
|
|
20250108,121000,36748040,8420,8420,8420,8420,0
|
|
20250108,120900,36748040,8420,8420,8420,8420,0
|
|
20250108,120800,36748040,8420,8420,8420,8420,0
|
|
20250108,120700,36748040,8420,8420,8420,8420,0
|
|
20250108,120600,36748040,8420,8420,8420,8420,0
|
|
20250108,120500,36748040,8420,8420,8420,8420,0
|
|
20250108,120400,36748040,8420,8420,8420,8420,0
|
|
20250108,120300,36748040,8420,8420,8420,8420,0
|
|
20250108,120200,36748040,8420,8420,8420,8420,1
|
|
20250108,120100,36739620,8470,8470,8470,8470,5
|
|
20250108,120000,36697270,8470,8470,8470,8470,0
|
|
20250108,115900,36697270,8470,8470,8470,8470,0
|
|
20250108,115800,36697270,8470,8470,8470,8470,0
|
|
20250108,115700,36697270,8470,8470,8470,8470,0
|
|
20250108,115600,36697270,8470,8470,8470,8470,0
|
|
20250108,115500,36697270,8470,8470,8470,8470,0
|
|
20250108,115400,36697270,8470,8470,8470,8470,0
|
|
20250108,115300,36697270,8470,8470,8470,8470,2
|
|
20250108,115200,36680330,8470,8470,8470,8470,2
|
|
20250108,115100,36663390,8470,8470,8470,8470,0
|
|
20250108,115000,36663390,8470,8470,8470,8470,0
|
|
20250108,114900,36663390,8470,8470,8470,8470,0
|
|
20250108,114800,36663390,8470,8470,8470,8470,0
|
|
20250108,114700,36663390,8470,8470,8470,8470,0
|
|
20250108,114600,36663390,8470,8470,8470,8470,0
|
|
20250108,114500,36663390,8470,8470,8470,8470,0
|
|
20250108,114400,36663390,8470,8470,8470,8470,0
|
|
20250108,114300,36663390,8470,8470,8470,8470,0
|
|
20250108,114200,36663390,8470,8470,8470,8470,0
|
|
20250108,114100,36663390,8470,8470,8470,8470,0
|
|
20250108,114000,36663390,8470,8470,8470,8470,0
|
|
20250108,113900,36663390,8470,8470,8470,8470,0
|
|
20250108,113800,36663390,8470,8470,8470,8470,0
|
|
20250108,113700,36663390,8470,8470,8470,8470,1
|
|
20250108,113600,36654920,8480,8480,8480,8480,0
|
|
20250108,113500,36654920,8480,8480,8480,8480,2
|
|
20250108,113400,36637960,8480,8480,8480,8480,0
|
|
20250108,113300,36637960,8480,8480,8480,8480,0
|
|
20250108,113200,36637960,8480,8480,8480,8480,0
|
|
20250108,113100,36637960,8480,8480,8480,8480,5
|
|
20250108,113000,36595560,8480,8440,8480,8410,252
|
|
20250108,112900,34461320,8480,8470,8480,8470,200
|
|
20250108,112800,32766750,8450,8450,8450,8450,0
|
|
20250108,112700,32766750,8450,8450,8450,8450,0
|
|
20250108,112600,32766750,8450,8450,8450,8450,0
|
|
20250108,112500,32766750,8450,8450,8450,8450,0
|
|
20250108,112400,32766750,8450,8450,8450,8450,0
|
|
20250108,112300,32766750,8450,8450,8450,8450,103
|
|
20250108,112200,31896400,8440,8440,8440,8440,54
|
|
20250108,112100,31440640,8430,8430,8430,8430,27
|
|
20250108,112000,31213030,8440,8440,8440,8440,0
|
|
20250108,111900,31213030,8440,8440,8440,8440,0
|
|
20250108,111800,31213030,8440,8440,8440,8440,0
|
|
20250108,111700,31213030,8440,8440,8440,8440,46
|
|
20250108,111600,30824790,8450,8450,8450,8450,0
|
|
20250108,111500,30824790,8450,8450,8450,8450,0
|
|
20250108,111400,30824790,8450,8450,8450,8450,0
|
|
20250108,111300,30824790,8450,8450,8450,8450,0
|
|
20250108,111200,30824790,8450,8450,8450,8450,2
|
|
20250108,111100,30807890,8450,8450,8450,8450,0
|
|
20250108,111000,30807890,8450,8450,8450,8450,0
|
|
20250108,110900,30807890,8450,8450,8450,8450,0
|
|
20250108,110800,30807890,8450,8450,8450,8450,0
|
|
20250108,110700,30807890,8450,8450,8450,8450,0
|
|
20250108,110600,30807890,8450,8450,8450,8450,0
|
|
20250108,110500,30807890,8450,8450,8450,8450,0
|
|
20250108,110400,30807890,8450,8450,8450,8450,0
|
|
20250108,110300,30807890,8450,8450,8450,8450,0
|
|
20250108,110200,30807890,8450,8450,8450,8450,0
|
|
20250108,110100,30807890,8450,8450,8450,8450,0
|
|
20250108,110000,30807890,8450,8450,8450,8450,60
|
|
20250108,105900,30300890,8450,8450,8450,8450,0
|
|
20250108,105800,30300890,8450,8450,8450,8450,0
|
|
20250108,105700,30300890,8450,8450,8450,8450,0
|
|
20250108,105600,30300890,8450,8450,8450,8450,0
|
|
20250108,105500,30300890,8450,8450,8450,8450,5
|
|
20250108,105400,30258640,8440,8440,8440,8440,0
|
|
20250108,105300,30258640,8440,8440,8440,8440,0
|
|
20250108,105200,30258640,8440,8440,8440,8440,0
|
|
20250108,105100,30258640,8440,8440,8440,8440,0
|
|
20250108,105000,30258640,8440,8440,8440,8440,2
|
|
20250108,104900,30241760,8450,8450,8450,8450,30
|
|
20250108,104800,29988260,8450,8450,8450,8450,0
|
|
20250108,104700,29988260,8450,8450,8450,8450,0
|
|
20250108,104600,29988260,8450,8450,8450,8450,0
|
|
20250108,104500,29988260,8450,8450,8450,8450,0
|
|
20250108,104400,29988260,8450,8450,8450,8450,2
|
|
20250108,104300,29971360,8470,8470,8470,8470,0
|
|
20250108,104200,29971360,8470,8470,8470,8470,1
|
|
20250108,104100,29962890,8460,8460,8460,8460,0
|
|
20250108,104000,29962890,8460,8460,8460,8460,0
|
|
20250108,103900,29962890,8460,8460,8460,8460,0
|
|
20250108,103800,29962890,8460,8460,8460,8460,0
|
|
20250108,103700,29962890,8460,8460,8460,8460,4
|
|
20250108,103600,29929050,8460,8460,8460,8460,6
|
|
20250108,103500,29878290,8460,8460,8460,8460,0
|
|
20250108,103400,29878290,8460,8460,8460,8460,6
|
|
20250108,103300,29827530,8470,8470,8470,8470,1
|
|
20250108,103200,29819060,8470,8470,8470,8470,0
|
|
20250108,103100,29819060,8470,8470,8470,8460,48
|
|
20250108,103000,29412680,8460,8460,8460,8460,0
|
|
20250108,102900,29412680,8460,8460,8460,8460,0
|
|
20250108,102800,29412680,8460,8460,8460,8460,20
|
|
20250108,102700,29243480,8470,8470,8470,8470,0
|
|
20250108,102600,29243480,8470,8470,8470,8470,4
|
|
20250108,102500,29209600,8450,8450,8450,8450,10
|
|
20250108,102400,29125100,8470,8470,8470,8470,117
|
|
20250108,102300,28134110,8460,8450,8460,8450,268
|
|
20250108,102200,25867150,8450,8450,8450,8450,0
|
|
20250108,102100,25867150,8450,8450,8450,8450,0
|
|
20250108,102000,25867150,8450,8450,8450,8450,0
|
|
20250108,101900,25867150,8450,8450,8450,8450,1
|
|
20250108,101800,25858700,8460,8460,8460,8460,0
|
|
20250108,101700,25858700,8460,8460,8460,8460,0
|
|
20250108,101600,25858700,8460,8460,8460,8460,63
|
|
20250108,101500,25325720,8460,8460,8460,8460,0
|
|
20250108,101400,25325720,8460,8460,8460,8460,0
|
|
20250108,101300,25325720,8460,8460,8460,8460,0
|
|
20250108,101200,25325720,8460,8400,8460,8400,2
|
|
20250108,101100,25308860,8400,8400,8400,8400,0
|
|
20250108,101000,25308860,8400,8400,8400,8400,0
|
|
20250108,100900,25308860,8400,8400,8400,8400,2
|
|
20250108,100800,25292060,8400,8400,8400,8400,0
|
|
20250108,100700,25292060,8400,8400,8400,8400,0
|
|
20250108,100600,25292060,8400,8400,8400,8400,0
|
|
20250108,100500,25292060,8400,8400,8400,8400,0
|
|
20250108,100400,25292060,8400,8400,8400,8400,0
|
|
20250108,100300,25292060,8400,8390,8400,8390,168
|
|
20250108,100200,23881360,8400,8380,8400,8380,108
|
|
20250108,100100,22975980,8400,8390,8400,8390,185
|
|
20250108,100000,21422280,8400,8410,8410,8400,29
|
|
20250108,095900,21178560,8420,8450,8450,8420,29
|
|
20250108,095800,20933780,8420,8420,8420,8420,1
|
|
20250108,095700,20925360,8420,8410,8420,8410,10
|
|
20250108,095600,20841200,8410,8410,8410,8410,1
|
|
20250108,095500,20832790,8400,8400,8400,8400,0
|
|
20250108,095400,20832790,8400,8400,8400,8400,0
|
|
20250108,095300,20832790,8400,8400,8400,8400,50
|
|
20250108,095200,20412790,8420,8420,8420,8420,58
|
|
20250108,095100,19924430,8460,8460,8460,8460,3
|
|
20250108,095000,19899050,8460,8460,8460,8460,20
|
|
20250108,094900,19729850,8430,8440,8440,8430,5
|
|
20250108,094800,19687690,8460,8460,8460,8460,0
|
|
20250108,094700,19687690,8460,8460,8460,8460,6
|
|
20250108,094600,19636930,8460,8460,8460,8460,1
|
|
20250108,094500,19628470,8470,8470,8470,8470,0
|
|
20250108,094400,19628470,8470,8470,8470,8470,1
|
|
20250108,094300,19620000,8460,8460,8460,8460,238
|
|
20250108,094200,17606520,8460,8440,8460,8440,170
|
|
20250108,094100,16170870,8450,8450,8450,8450,1
|
|
20250108,094000,16162420,8420,8420,8420,8420,0
|
|
20250108,093900,16162420,8420,8420,8420,8420,0
|
|
20250108,093800,16162420,8420,8420,8420,8420,0
|
|
20250108,093700,16162420,8420,8420,8420,8420,0
|
|
20250108,093600,16162420,8420,8420,8420,8420,0
|
|
20250108,093500,16162420,8420,8420,8420,8420,0
|
|
20250108,093400,16162420,8420,8420,8420,8420,0
|
|
20250108,093300,16162420,8420,8410,8420,8400,230
|
|
20250108,093200,14230200,8420,8420,8420,8420,1
|
|
20250108,093100,14221780,8420,8420,8420,8420,7
|
|
20250108,093000,14162840,8420,8420,8420,8420,0
|
|
20250108,092900,14162840,8420,8420,8420,8420,3
|
|
20250108,092800,14137580,8420,8400,8420,8400,201
|
|
20250108,092700,12448120,8400,8400,8400,8400,12
|
|
20250108,092600,12347320,8400,8400,8400,8400,6
|
|
20250108,092500,12296920,8400,8400,8400,8400,13
|
|
20250108,092400,12187720,8400,8400,8400,8400,1
|
|
20250108,092300,12179320,8410,8410,8410,8410,1
|
|
20250108,092200,12170910,8400,8400,8400,8400,18
|
|
20250108,092100,12019710,8340,8400,8400,8340,348
|
|
20250108,092000,9097610,8400,8410,8410,8400,100
|
|
20250108,091900,8257500,8420,8410,8420,8410,11
|
|
20250108,091800,8164980,8400,8400,8400,8400,100
|
|
20250108,091700,7324980,8400,8400,8400,8400,41
|
|
20250108,091600,6980580,8400,8340,8400,8340,219
|
|
20250108,091500,5145920,8400,8400,8400,8400,0
|
|
20250108,091400,5145920,8400,8400,8400,8400,0
|
|
20250108,091300,5145920,8400,8400,8400,8400,0
|
|
20250108,091200,5145920,8400,8400,8400,8400,1
|
|
20250108,091100,5137520,8400,8400,8400,8400,20
|
|
20250108,091000,4969520,8420,8420,8420,8420,1
|
|
20250108,090900,4961100,8250,8250,8250,8250,40
|
|
20250108,090800,4631100,8240,8240,8240,8240,132
|
|
20250108,090700,3543420,8230,8320,8320,8230,117
|
|
20250108,090600,2578950,8320,8320,8320,8320,7
|
|
20250108,090500,2520710,8320,8320,8320,8320,1
|
|
20250108,090400,2512390,8210,8210,8210,8210,0
|
|
20250108,090300,2512390,8210,8210,8210,8210,0
|
|
20250108,090200,2512390,8210,8290,8290,8210,17
|
|
20250108,090100,2371540,8310,8460,8470,8310,113
|
|
20250108,090000,1415700,8460,8180,8460,8180,173
|