664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,200100,72401560,8520,8520,8520,8520,241
|
|
20250109,200000,72401560,8520,8520,8520,8520,0
|
|
20250109,195900,72401560,8520,8520,8520,8520,0
|
|
20250109,195800,72401560,8520,8520,8520,8520,0
|
|
20250109,195700,72401560,8520,8520,8520,8520,0
|
|
20250109,195600,72401560,8520,8520,8520,8520,0
|
|
20250109,195500,72401560,8520,8520,8520,8520,0
|
|
20250109,195400,72401560,8520,8520,8520,8520,0
|
|
20250109,195300,72401560,8520,8520,8520,8520,0
|
|
20250109,195200,72401560,8520,8520,8520,8520,0
|
|
20250109,195100,72401560,8520,8520,8520,8520,0
|
|
20250109,195000,72401560,8520,8520,8520,8520,0
|
|
20250109,194900,72401560,8520,8520,8520,8520,0
|
|
20250109,194800,72401560,8520,8520,8520,8520,0
|
|
20250109,194700,72401560,8520,8520,8520,8520,0
|
|
20250109,194600,72401560,8520,8520,8520,8520,0
|
|
20250109,194500,72401560,8520,8520,8520,8520,0
|
|
20250109,194400,72401560,8520,8520,8520,8520,0
|
|
20250109,194300,72401560,8520,8520,8520,8520,0
|
|
20250109,194200,72401560,8520,8520,8520,8520,0
|
|
20250109,194100,72401560,8520,8520,8520,8520,0
|
|
20250109,194000,72401560,8520,8520,8520,8520,0
|
|
20250109,193900,72401560,8520,8520,8520,8520,0
|
|
20250109,193800,72401560,8520,8520,8520,8520,0
|
|
20250109,193700,72401560,8520,8520,8520,8520,0
|
|
20250109,193600,72401560,8520,8520,8520,8520,0
|
|
20250109,193500,72401560,8520,8520,8520,8520,0
|
|
20250109,193400,72401560,8520,8520,8520,8520,0
|
|
20250109,193300,72401560,8520,8520,8520,8520,0
|
|
20250109,193200,72401560,8520,8520,8520,8520,0
|
|
20250109,193100,72401560,8520,8520,8520,8520,241
|
|
20250109,193000,72401560,8520,8520,8520,8520,0
|
|
20250109,192900,72401560,8520,8520,8520,8520,0
|
|
20250109,192800,72401560,8520,8520,8520,8520,0
|
|
20250109,192700,72401560,8520,8520,8520,8520,0
|
|
20250109,192600,72401560,8520,8520,8520,8520,0
|
|
20250109,192500,72401560,8520,8520,8520,8520,0
|
|
20250109,192400,72401560,8520,8520,8520,8520,0
|
|
20250109,192300,72401560,8520,8520,8520,8520,0
|
|
20250109,192200,72401560,8520,8520,8520,8520,0
|
|
20250109,192100,72401560,8520,8520,8520,8520,0
|
|
20250109,192000,72401560,8520,8520,8520,8520,0
|
|
20250109,191900,72401560,8520,8520,8520,8520,0
|
|
20250109,191800,72401560,8520,8520,8520,8520,0
|
|
20250109,191700,72401560,8520,8520,8520,8520,0
|
|
20250109,191600,72401560,8520,8520,8520,8520,0
|
|
20250109,191500,72401560,8520,8520,8520,8520,0
|
|
20250109,191400,72401560,8520,8520,8520,8520,0
|
|
20250109,191300,72401560,8520,8520,8520,8520,0
|
|
20250109,191200,72401560,8520,8520,8520,8520,0
|
|
20250109,191100,72401560,8520,8520,8520,8520,0
|
|
20250109,191000,72401560,8520,8520,8520,8520,0
|
|
20250109,190900,72401560,8520,8520,8520,8520,0
|
|
20250109,190800,72401560,8520,8520,8520,8520,0
|
|
20250109,190700,72401560,8520,8520,8520,8520,0
|
|
20250109,190600,72401560,8520,8520,8520,8520,0
|
|
20250109,190500,72401560,8520,8520,8520,8520,0
|
|
20250109,190400,72401560,8520,8520,8520,8520,0
|
|
20250109,190300,72401560,8520,8520,8520,8520,0
|
|
20250109,190200,72401560,8520,8520,8520,8520,0
|
|
20250109,190100,72401560,8520,8520,8520,8520,241
|
|
20250109,190000,72401560,8520,8520,8520,8520,0
|
|
20250109,185900,72401560,8520,8520,8520,8520,0
|
|
20250109,185800,72401560,8520,8520,8520,8520,0
|
|
20250109,185700,72401560,8520,8520,8520,8520,0
|
|
20250109,185600,72401560,8520,8520,8520,8520,0
|
|
20250109,185500,72401560,8520,8520,8520,8520,0
|
|
20250109,185400,72401560,8520,8520,8520,8520,0
|
|
20250109,185300,72401560,8520,8520,8520,8520,0
|
|
20250109,185200,72401560,8520,8520,8520,8520,0
|
|
20250109,185100,72401560,8520,8520,8520,8520,0
|
|
20250109,185000,72401560,8520,8520,8520,8520,0
|
|
20250109,184900,72401560,8520,8520,8520,8520,0
|
|
20250109,184800,72401560,8520,8520,8520,8520,0
|
|
20250109,184700,72401560,8520,8520,8520,8520,0
|
|
20250109,184600,72401560,8520,8520,8520,8520,0
|
|
20250109,184500,72401560,8520,8520,8520,8520,0
|
|
20250109,184400,72401560,8520,8520,8520,8520,0
|
|
20250109,184300,72401560,8520,8520,8520,8520,0
|
|
20250109,184200,72401560,8520,8520,8520,8520,0
|
|
20250109,184100,72401560,8520,8520,8520,8520,0
|
|
20250109,184000,72401560,8520,8520,8520,8520,0
|
|
20250109,183900,72401560,8520,8520,8520,8520,0
|
|
20250109,183800,72401560,8520,8520,8520,8520,0
|
|
20250109,183700,72401560,8520,8520,8520,8520,0
|
|
20250109,183600,72401560,8520,8520,8520,8520,0
|
|
20250109,183500,72401560,8520,8520,8520,8520,0
|
|
20250109,183400,72401560,8520,8520,8520,8520,0
|
|
20250109,183300,72401560,8520,8520,8520,8520,0
|
|
20250109,183200,72401560,8520,8520,8520,8520,0
|
|
20250109,183100,72401560,8520,8520,8520,8520,241
|
|
20250109,183000,72401560,8520,8520,8520,8520,0
|
|
20250109,182900,72401560,8520,8520,8520,8520,0
|
|
20250109,182800,72401560,8520,8520,8520,8520,0
|
|
20250109,182700,72401560,8520,8520,8520,8520,0
|
|
20250109,182600,72401560,8520,8520,8520,8520,0
|
|
20250109,182500,72401560,8520,8520,8520,8520,0
|
|
20250109,182400,72401560,8520,8520,8520,8520,0
|
|
20250109,182300,72401560,8520,8520,8520,8520,0
|
|
20250109,182200,72401560,8520,8520,8520,8520,0
|
|
20250109,182100,72401560,8520,8520,8520,8520,0
|
|
20250109,182000,72401560,8520,8520,8520,8520,0
|
|
20250109,181900,72401560,8520,8520,8520,8520,0
|
|
20250109,181800,72401560,8520,8520,8520,8520,0
|
|
20250109,181700,72401560,8520,8520,8520,8520,0
|
|
20250109,181600,72401560,8520,8520,8520,8520,0
|
|
20250109,181500,72401560,8520,8520,8520,8520,0
|
|
20250109,181400,72401560,8520,8520,8520,8520,0
|
|
20250109,181300,72401560,8520,8520,8520,8520,0
|
|
20250109,181200,72401560,8520,8520,8520,8520,0
|
|
20250109,181100,72401560,8520,8520,8520,8520,0
|
|
20250109,181000,72401560,8520,8520,8520,8520,0
|
|
20250109,180900,72401560,8520,8520,8520,8520,0
|
|
20250109,180800,72401560,8520,8520,8520,8520,0
|
|
20250109,180700,72401560,8520,8520,8520,8520,0
|
|
20250109,180600,72401560,8520,8520,8520,8520,0
|
|
20250109,180500,72401560,8520,8520,8520,8520,0
|
|
20250109,180400,72401560,8520,8520,8520,8520,0
|
|
20250109,180300,72401560,8520,8520,8520,8520,0
|
|
20250109,180200,72401560,8520,8520,8520,8520,0
|
|
20250109,180100,72401560,8520,8520,8520,8520,241
|
|
20250109,180000,72401560,8520,8520,8520,8520,0
|
|
20250109,175900,72401560,8520,8520,8520,8520,0
|
|
20250109,175800,72401560,8520,8520,8520,8520,0
|
|
20250109,175700,72401560,8520,8520,8520,8520,0
|
|
20250109,175600,72401560,8520,8520,8520,8520,0
|
|
20250109,175500,72401560,8520,8520,8520,8520,0
|
|
20250109,175400,72401560,8520,8520,8520,8520,0
|
|
20250109,175300,72401560,8520,8520,8520,8520,0
|
|
20250109,175200,72401560,8520,8520,8520,8520,0
|
|
20250109,175100,72401560,8520,8520,8520,8520,0
|
|
20250109,175000,72401560,8520,8520,8520,8520,0
|
|
20250109,174900,72401560,8520,8520,8520,8520,0
|
|
20250109,174800,72401560,8520,8520,8520,8520,0
|
|
20250109,174700,72401560,8520,8520,8520,8520,0
|
|
20250109,174600,72401560,8520,8520,8520,8520,0
|
|
20250109,174500,72401560,8520,8520,8520,8520,0
|
|
20250109,174400,72401560,8520,8520,8520,8520,0
|
|
20250109,174300,72401560,8520,8520,8520,8520,0
|
|
20250109,174200,72401560,8520,8520,8520,8520,0
|
|
20250109,174100,72401560,8520,8520,8520,8520,0
|
|
20250109,174000,72401560,8520,8520,8520,8520,0
|
|
20250109,173900,72401560,8520,8520,8520,8520,0
|
|
20250109,173800,72401560,8520,8520,8520,8520,0
|
|
20250109,173700,72401560,8520,8520,8520,8520,0
|
|
20250109,173600,72401560,8520,8520,8520,8520,0
|
|
20250109,173500,72401560,8520,8520,8520,8520,0
|
|
20250109,173400,72401560,8520,8520,8520,8520,0
|
|
20250109,173300,72401560,8520,8520,8520,8520,0
|
|
20250109,173200,72401560,8520,8520,8520,8520,0
|
|
20250109,173100,72401560,8520,8520,8520,8520,241
|
|
20250109,173000,72401560,8520,8520,8520,8520,0
|
|
20250109,172900,72401560,8520,8520,8520,8520,0
|
|
20250109,172800,72401560,8520,8520,8520,8520,0
|
|
20250109,172700,72401560,8520,8520,8520,8520,0
|
|
20250109,172600,72401560,8520,8520,8520,8520,0
|
|
20250109,172500,72401560,8520,8520,8520,8520,0
|
|
20250109,172400,72401560,8520,8520,8520,8520,0
|
|
20250109,172300,72401560,8520,8520,8520,8520,0
|
|
20250109,172200,72401560,8520,8520,8520,8520,0
|
|
20250109,172100,72401560,8520,8520,8520,8520,0
|
|
20250109,172000,72401560,8520,8520,8520,8520,0
|
|
20250109,171900,72401560,8520,8520,8520,8520,0
|
|
20250109,171800,72401560,8520,8520,8520,8520,0
|
|
20250109,171700,72401560,8520,8520,8520,8520,0
|
|
20250109,171600,72401560,8520,8520,8520,8520,0
|
|
20250109,171500,72401560,8520,8520,8520,8520,0
|
|
20250109,171400,72401560,8520,8520,8520,8520,0
|
|
20250109,171300,72401560,8520,8520,8520,8520,0
|
|
20250109,171200,72401560,8520,8520,8520,8520,0
|
|
20250109,171100,72401560,8520,8520,8520,8520,0
|
|
20250109,171000,72401560,8520,8520,8520,8520,0
|
|
20250109,170900,72401560,8520,8520,8520,8520,0
|
|
20250109,170800,72401560,8520,8520,8520,8520,0
|
|
20250109,170700,72401560,8520,8520,8520,8520,0
|
|
20250109,170600,72401560,8520,8520,8520,8520,0
|
|
20250109,170500,72401560,8520,8520,8520,8520,0
|
|
20250109,170400,72401560,8520,8520,8520,8520,0
|
|
20250109,170300,72401560,8520,8520,8520,8520,0
|
|
20250109,170200,72401560,8520,8520,8520,8520,0
|
|
20250109,170100,72401560,8520,8520,8520,8520,241
|
|
20250109,170000,72401560,8520,8520,8520,8520,0
|
|
20250109,165900,72401560,8520,8520,8520,8520,0
|
|
20250109,165800,72401560,8520,8520,8520,8520,0
|
|
20250109,165700,72401560,8520,8520,8520,8520,0
|
|
20250109,165600,72401560,8520,8520,8520,8520,0
|
|
20250109,165500,72401560,8520,8520,8520,8520,0
|
|
20250109,165400,72401560,8520,8520,8520,8520,0
|
|
20250109,165300,72401560,8520,8520,8520,8520,0
|
|
20250109,165200,72401560,8520,8520,8520,8520,0
|
|
20250109,165100,72401560,8520,8520,8520,8520,0
|
|
20250109,165000,72401560,8520,8520,8520,8520,0
|
|
20250109,164900,72401560,8520,8520,8520,8520,0
|
|
20250109,164800,72401560,8520,8520,8520,8520,0
|
|
20250109,164700,72401560,8520,8520,8520,8520,0
|
|
20250109,164600,72401560,8520,8520,8520,8520,0
|
|
20250109,164500,72401560,8520,8520,8520,8520,0
|
|
20250109,164400,72401560,8520,8520,8520,8520,0
|
|
20250109,164300,72401560,8520,8520,8520,8520,0
|
|
20250109,164200,72401560,8520,8520,8520,8520,0
|
|
20250109,164100,72401560,8520,8520,8520,8520,0
|
|
20250109,164000,72401560,8520,8520,8520,8520,0
|
|
20250109,163900,72401560,8520,8520,8520,8520,0
|
|
20250109,163800,72401560,8520,8520,8520,8520,0
|
|
20250109,163700,72401560,8520,8520,8520,8520,0
|
|
20250109,163600,72401560,8520,8520,8520,8520,0
|
|
20250109,163500,72401560,8520,8520,8520,8520,0
|
|
20250109,163400,72401560,8520,8520,8520,8520,0
|
|
20250109,163300,72401560,8520,8520,8520,8520,0
|
|
20250109,163200,72401560,8520,8520,8520,8520,0
|
|
20250109,163100,72401560,8520,8520,8520,8520,241
|
|
20250109,163000,72401560,8520,8520,8520,8520,0
|
|
20250109,162900,72401560,8520,8520,8520,8520,0
|
|
20250109,162800,72401560,8520,8520,8520,8520,0
|
|
20250109,162700,72401560,8520,8520,8520,8520,0
|
|
20250109,162600,72401560,8520,8520,8520,8520,0
|
|
20250109,162500,72401560,8520,8520,8520,8520,0
|
|
20250109,162400,72401560,8520,8520,8520,8520,0
|
|
20250109,162300,72401560,8520,8520,8520,8520,0
|
|
20250109,162200,72401560,8520,8520,8520,8520,0
|
|
20250109,162100,72401560,8520,8520,8520,8520,0
|
|
20250109,162000,72401560,8520,8520,8520,8520,0
|
|
20250109,161900,72401560,8520,8520,8520,8520,0
|
|
20250109,161800,72401560,8520,8520,8520,8520,0
|
|
20250109,161700,72401560,8520,8520,8520,8520,0
|
|
20250109,161600,72401560,8520,8520,8520,8520,0
|
|
20250109,161500,72401560,8520,8520,8520,8520,0
|
|
20250109,161400,72401560,8520,8520,8520,8520,0
|
|
20250109,161300,72401560,8520,8520,8520,8520,0
|
|
20250109,161200,72401560,8520,8520,8520,8520,0
|
|
20250109,161100,72401560,8520,8520,8520,8520,0
|
|
20250109,161000,72401560,8520,8520,8520,8520,0
|
|
20250109,160900,72401560,8520,8520,8520,8520,0
|
|
20250109,160800,72401560,8520,8520,8520,8520,0
|
|
20250109,160700,72401560,8520,8520,8520,8520,0
|
|
20250109,160600,72401560,8520,8520,8520,8520,0
|
|
20250109,160500,72401560,8520,8520,8520,8520,0
|
|
20250109,160400,72401560,8520,8520,8520,8520,0
|
|
20250109,160300,72401560,8520,8520,8520,8520,0
|
|
20250109,160200,72401560,8520,8520,8520,8520,0
|
|
20250109,160100,72401560,8520,8520,8520,8520,241
|
|
20250109,160000,72401560,8520,8520,8520,8520,0
|
|
20250109,155900,72401560,8520,8520,8520,8520,0
|
|
20250109,155800,72401560,8520,8520,8520,8520,0
|
|
20250109,155700,72401560,8520,8520,8520,8520,0
|
|
20250109,155600,72401560,8520,8520,8520,8520,0
|
|
20250109,155500,72401560,8520,8520,8520,8520,0
|
|
20250109,155400,72401560,8520,8520,8520,8520,0
|
|
20250109,155300,72401560,8520,8520,8520,8520,0
|
|
20250109,155200,72401560,8520,8520,8520,8520,0
|
|
20250109,155100,72401560,8520,8520,8520,8520,0
|
|
20250109,155000,72401560,8520,8520,8520,8520,0
|
|
20250109,154900,72401560,8520,8520,8520,8520,0
|
|
20250109,154800,72401560,8520,8520,8520,8520,0
|
|
20250109,154700,72401560,8520,8520,8520,8520,0
|
|
20250109,154600,72401560,8520,8520,8520,8520,0
|
|
20250109,154500,72401560,8520,8520,8520,8520,0
|
|
20250109,154400,72401560,8520,8520,8520,8520,0
|
|
20250109,154300,72401560,8520,8520,8520,8520,0
|
|
20250109,154200,72401560,8520,8520,8520,8520,0
|
|
20250109,154100,72401560,8520,8520,8520,8520,0
|
|
20250109,154000,72401560,8520,8520,8520,8520,0
|
|
20250109,153900,72401560,8520,8520,8520,8520,0
|
|
20250109,153800,72401560,8520,8520,8520,8520,0
|
|
20250109,153700,72401560,8520,8520,8520,8520,0
|
|
20250109,153600,72401560,8520,8520,8520,8520,0
|
|
20250109,153500,72401560,8520,8520,8520,8520,0
|
|
20250109,153400,72401560,8520,8520,8520,8520,0
|
|
20250109,153300,72401560,8520,8520,8520,8520,0
|
|
20250109,153200,72401560,8520,8520,8520,8520,0
|
|
20250109,153100,72401560,8520,8520,8520,8520,241
|
|
20250109,153000,72401560,8520,8520,8520,8520,241
|
|
20250109,152900,70348240,8520,8520,8520,8520,0
|
|
20250109,152800,70348240,8520,8520,8520,8520,0
|
|
20250109,152700,70348240,8520,8520,8520,8520,0
|
|
20250109,152600,70348240,8520,8520,8520,8520,0
|
|
20250109,152500,70348240,8520,8520,8520,8520,0
|
|
20250109,152400,70348240,8520,8520,8520,8520,0
|
|
20250109,152300,70348240,8520,8520,8520,8520,0
|
|
20250109,152200,70348240,8520,8520,8520,8520,0
|
|
20250109,152100,70348240,8520,8520,8520,8520,0
|
|
20250109,152000,70348240,8520,8520,8520,8520,0
|
|
20250109,151900,70348240,8520,8520,8520,8520,0
|
|
20250109,151800,70348240,8520,8520,8520,8520,0
|
|
20250109,151700,70348240,8520,8520,8520,8520,0
|
|
20250109,151600,70348240,8520,8520,8520,8520,3
|
|
20250109,151500,70322680,8530,8530,8530,8530,0
|
|
20250109,151400,70322680,8530,8530,8530,8530,0
|
|
20250109,151300,70322680,8530,8530,8530,8530,0
|
|
20250109,151200,70322680,8530,8530,8530,8530,0
|
|
20250109,151100,70322680,8530,8530,8530,8530,1
|
|
20250109,151000,70314150,8500,8500,8500,8500,0
|
|
20250109,150900,70314150,8500,8500,8500,8500,24
|
|
20250109,150800,70110150,8500,8500,8500,8490,129
|
|
20250109,150700,69014310,8510,8510,8510,8510,13
|
|
20250109,150600,68903680,8510,8510,8510,8510,33
|
|
20250109,150500,68622850,8510,8510,8510,8510,0
|
|
20250109,150400,68622850,8510,8450,8510,8450,24
|
|
20250109,150300,68419920,8450,8450,8450,8450,33
|
|
20250109,150200,68141070,8450,8450,8450,8450,0
|
|
20250109,150100,68141070,8450,8450,8450,8450,0
|
|
20250109,150000,68141070,8450,8450,8450,8450,1
|
|
20250109,145900,68132620,8380,8380,8380,8380,8
|
|
20250109,145800,68065580,8440,8440,8440,8440,0
|
|
20250109,145700,68065580,8440,8440,8440,8440,0
|
|
20250109,145600,68065580,8440,8440,8440,8440,190
|
|
20250109,145500,66461980,8440,8430,8440,8430,7
|
|
20250109,145400,66402950,8380,8380,8380,8380,1
|
|
20250109,145300,66394570,8380,8380,8380,8380,22
|
|
20250109,145200,66210210,8460,8460,8460,8460,0
|
|
20250109,145100,66210210,8460,8460,8460,8460,0
|
|
20250109,145000,66210210,8460,8440,8460,8440,6
|
|
20250109,144900,66159510,8440,8440,8440,8440,0
|
|
20250109,144800,66159510,8440,8440,8440,8440,0
|
|
20250109,144700,66159510,8440,8440,8440,8440,0
|
|
20250109,144600,66159510,8440,8440,8450,8380,12
|
|
20250109,144500,66058580,8390,8390,8390,8390,0
|
|
20250109,144400,66058580,8390,8390,8390,8390,0
|
|
20250109,144300,66058580,8390,8400,8400,8390,56
|
|
20250109,144200,65588240,8450,8450,8450,8450,0
|
|
20250109,144100,65588240,8450,8450,8450,8450,0
|
|
20250109,144000,65588240,8450,8450,8450,8450,0
|
|
20250109,143900,65588240,8450,8450,8450,8450,1
|
|
20250109,143800,65579790,8400,8400,8400,8400,0
|
|
20250109,143700,65579790,8400,8400,8400,8400,1
|
|
20250109,143600,65571390,8450,8450,8450,8450,0
|
|
20250109,143500,65571390,8450,8450,8450,8450,0
|
|
20250109,143400,65571390,8450,8450,8450,8450,0
|
|
20250109,143300,65571390,8450,8450,8450,8450,0
|
|
20250109,143200,65571390,8450,8450,8450,8450,0
|
|
20250109,143100,65571390,8450,8450,8450,8450,0
|
|
20250109,143000,65571390,8450,8450,8450,8450,0
|
|
20250109,142900,65571390,8450,8450,8450,8450,0
|
|
20250109,142800,65571390,8450,8450,8450,8450,0
|
|
20250109,142700,65571390,8450,8450,8450,8450,4
|
|
20250109,142600,65537590,8450,8440,8450,8440,3
|
|
20250109,142500,65512250,8430,8420,8430,8420,18
|
|
20250109,142400,65360560,8430,8430,8430,8430,0
|
|
20250109,142300,65360560,8430,8430,8430,8430,0
|
|
20250109,142200,65360560,8430,8430,8430,8430,0
|
|
20250109,142100,65360560,8430,8430,8430,8430,0
|
|
20250109,142000,65360560,8430,8430,8430,8430,1
|
|
20250109,141900,65352130,8430,8430,8430,8430,0
|
|
20250109,141800,65352130,8430,8430,8430,8430,0
|
|
20250109,141700,65352130,8430,8430,8430,8430,0
|
|
20250109,141600,65352130,8430,8430,8430,8430,0
|
|
20250109,141500,65352130,8430,8430,8430,8430,0
|
|
20250109,141400,65352130,8430,8420,8430,8420,2
|
|
20250109,141300,65335280,8420,8370,8420,8370,6
|
|
20250109,141200,65285010,8400,8400,8400,8400,0
|
|
20250109,141100,65285010,8400,8400,8400,8400,0
|
|
20250109,141000,65285010,8400,8400,8400,8400,1
|
|
20250109,140900,65276610,8400,8400,8400,8400,0
|
|
20250109,140800,65276610,8400,8400,8400,8400,0
|
|
20250109,140700,65276610,8400,8400,8400,8400,2
|
|
20250109,140600,65259810,8400,8400,8400,8400,95
|
|
20250109,140500,64461810,8400,8400,8400,8400,0
|
|
20250109,140400,64461810,8400,8400,8400,8400,0
|
|
20250109,140300,64461810,8400,8400,8400,8400,11
|
|
20250109,140200,64369410,8370,8370,8370,8370,7
|
|
20250109,140100,64310820,8450,8450,8450,8450,0
|
|
20250109,140000,64310820,8450,8450,8450,8450,0
|
|
20250109,135900,64310820,8450,8450,8450,8450,1
|
|
20250109,135800,64302370,8450,8450,8450,8450,0
|
|
20250109,135700,64302370,8450,8450,8450,8450,1
|
|
20250109,135600,64293920,8440,8420,8440,8420,6
|
|
20250109,135500,64243320,8420,8420,8420,8420,0
|
|
20250109,135400,64243320,8420,8420,8420,8420,0
|
|
20250109,135300,64243320,8420,8420,8420,8420,0
|
|
20250109,135200,64243320,8420,8420,8420,8420,0
|
|
20250109,135100,64243320,8420,8420,8420,8420,0
|
|
20250109,135000,64243320,8420,8420,8420,8420,0
|
|
20250109,134900,64243320,8420,8420,8420,8420,1
|
|
20250109,134800,64234900,8420,8420,8420,8420,0
|
|
20250109,134700,64234900,8420,8420,8420,8420,1
|
|
20250109,134600,64226480,8350,8350,8350,8350,0
|
|
20250109,134500,64226480,8350,8350,8350,8350,0
|
|
20250109,134400,64226480,8350,8380,8380,8350,65
|
|
20250109,134300,63682900,8420,8420,8420,8420,0
|
|
20250109,134200,63682900,8420,8420,8420,8420,1
|
|
20250109,134100,63674480,8420,8420,8420,8420,0
|
|
20250109,134000,63674480,8420,8420,8420,8420,0
|
|
20250109,133900,63674480,8420,8420,8420,8420,0
|
|
20250109,133800,63674480,8420,8420,8420,8420,1
|
|
20250109,133700,63666060,8420,8420,8420,8420,1
|
|
20250109,133600,63657640,8420,8420,8420,8420,0
|
|
20250109,133500,63657640,8420,8420,8420,8420,0
|
|
20250109,133400,63657640,8420,8420,8420,8420,0
|
|
20250109,133300,63657640,8420,8420,8420,8420,0
|
|
20250109,133200,63657640,8420,8420,8420,8420,1
|
|
20250109,133100,63649220,8360,8360,8360,8360,0
|
|
20250109,133000,63649220,8360,8360,8360,8360,5
|
|
20250109,132900,63607420,8370,8370,8370,8370,33
|
|
20250109,132800,63331210,8370,8370,8370,8370,12
|
|
20250109,132700,63230770,8440,8440,8440,8440,0
|
|
20250109,132600,63230770,8440,8440,8440,8440,0
|
|
20250109,132500,63230770,8440,8440,8440,8440,1
|
|
20250109,132400,63222330,8440,8440,8440,8440,0
|
|
20250109,132300,63222330,8440,8440,8440,8440,0
|
|
20250109,132200,63222330,8440,8440,8440,8440,1
|
|
20250109,132100,63213890,8360,8360,8360,8360,0
|
|
20250109,132000,63213890,8360,8360,8360,8360,1
|
|
20250109,131900,63205530,8360,8360,8360,8360,0
|
|
20250109,131800,63205530,8360,8390,8390,8360,138
|
|
20250109,131700,62049810,8430,8440,8440,8430,12
|
|
20250109,131600,61948630,8380,8450,8450,8380,62
|
|
20250109,131500,61428130,8450,8450,8450,8450,1
|
|
20250109,131400,61419680,8450,8450,8450,8450,0
|
|
20250109,131300,61419680,8450,8400,8450,8380,88
|
|
20250109,131200,60681760,8440,8440,8440,8440,6
|
|
20250109,131100,60631120,8390,8420,8420,8390,105
|
|
20250109,131000,59749960,8400,8400,8410,8400,71
|
|
20250109,130900,59153510,8400,8460,8460,8400,401
|
|
20250109,130800,55781890,8420,8420,8420,8420,0
|
|
20250109,130700,55781890,8420,8420,8420,8420,0
|
|
20250109,130600,55781890,8420,8420,8420,8420,0
|
|
20250109,130500,55781890,8420,8420,8420,8420,30
|
|
20250109,130400,55529290,8480,8480,8480,8480,0
|
|
20250109,130300,55529290,8480,8480,8480,8480,0
|
|
20250109,130200,55529290,8480,8480,8480,8480,0
|
|
20250109,130100,55529290,8480,8480,8480,8480,0
|
|
20250109,130000,55529290,8480,8480,8480,8480,0
|
|
20250109,125900,55529290,8480,8480,8480,8480,0
|
|
20250109,125800,55529290,8480,8480,8480,8480,0
|
|
20250109,125700,55529290,8480,8480,8480,8480,13
|
|
20250109,125600,55419050,8430,8440,8440,8430,593
|
|
20250109,125500,50419810,8440,8440,8440,8440,18
|
|
20250109,125400,50267890,8450,8450,8450,8450,0
|
|
20250109,125300,50267890,8450,8450,8450,8450,7
|
|
20250109,125200,50208740,8450,8450,8450,8450,22
|
|
20250109,125100,50022840,8520,8520,8520,8520,1
|
|
20250109,125000,50014320,8460,8460,8460,8460,0
|
|
20250109,124900,50014320,8460,8460,8460,8460,0
|
|
20250109,124800,50014320,8460,8460,8460,8460,0
|
|
20250109,124700,50014320,8460,8470,8470,8460,226
|
|
20250109,124600,48101810,8480,8480,8480,8480,31
|
|
20250109,124500,47838930,8530,8530,8530,8530,0
|
|
20250109,124400,47838930,8530,8530,8530,8530,0
|
|
20250109,124300,47838930,8530,8530,8530,8530,0
|
|
20250109,124200,47838930,8530,8530,8530,8530,0
|
|
20250109,124100,47838930,8530,8500,8530,8500,2
|
|
20250109,124000,47821900,8500,8500,8500,8500,0
|
|
20250109,123900,47821900,8500,8500,8500,8500,0
|
|
20250109,123800,47821900,8500,8500,8500,8500,0
|
|
20250109,123700,47821900,8500,8500,8500,8500,0
|
|
20250109,123600,47821900,8500,8500,8500,8500,0
|
|
20250109,123500,47821900,8500,8500,8500,8500,0
|
|
20250109,123400,47821900,8500,8500,8500,8500,0
|
|
20250109,123300,47821900,8500,8500,8500,8500,0
|
|
20250109,123200,47821900,8500,8500,8500,8500,86
|
|
20250109,123100,47090900,8510,8510,8510,8510,4
|
|
20250109,123000,47056860,8500,8500,8500,8500,0
|
|
20250109,122900,47056860,8500,8500,8500,8500,0
|
|
20250109,122800,47056860,8500,8500,8500,8500,0
|
|
20250109,122700,47056860,8500,8500,8500,8500,0
|
|
20250109,122600,47056860,8500,8500,8500,8500,0
|
|
20250109,122500,47056860,8500,8500,8500,8500,54
|
|
20250109,122400,46597860,8510,8510,8510,8510,0
|
|
20250109,122300,46597860,8510,8510,8510,8510,0
|
|
20250109,122200,46597860,8510,8510,8510,8510,0
|
|
20250109,122100,46597860,8510,8510,8510,8510,0
|
|
20250109,122000,46597860,8510,8510,8510,8510,0
|
|
20250109,121900,46597860,8510,8510,8510,8510,0
|
|
20250109,121800,46597860,8510,8510,8510,8510,0
|
|
20250109,121700,46597860,8510,8510,8510,8510,0
|
|
20250109,121600,46597860,8510,8510,8510,8510,81
|
|
20250109,121500,45908550,8550,8550,8550,8550,1
|
|
20250109,121400,45900000,8520,8520,8520,8520,0
|
|
20250109,121300,45900000,8520,8520,8520,8520,0
|
|
20250109,121200,45900000,8520,8520,8520,8520,0
|
|
20250109,121100,45900000,8520,8520,8520,8520,0
|
|
20250109,121000,45900000,8520,8520,8520,8520,0
|
|
20250109,120900,45900000,8520,8520,8520,8520,0
|
|
20250109,120800,45900000,8520,8520,8520,8520,10
|
|
20250109,120700,45814800,8550,8550,8550,8550,0
|
|
20250109,120600,45814800,8550,8550,8550,8550,0
|
|
20250109,120500,45814800,8550,8550,8550,8550,20
|
|
20250109,120400,45643800,8550,8550,8550,8550,0
|
|
20250109,120300,45643800,8550,8550,8550,8550,20
|
|
20250109,120200,45472800,8550,8550,8550,8550,0
|
|
20250109,120100,45472800,8550,8550,8550,8550,0
|
|
20250109,120000,45472800,8550,8550,8550,8550,1
|
|
20250109,115900,45464250,8550,8550,8550,8550,1
|
|
20250109,115800,45455700,8550,8550,8550,8550,0
|
|
20250109,115700,45455700,8550,8550,8550,8550,0
|
|
20250109,115600,45455700,8550,8550,8550,8550,0
|
|
20250109,115500,45455700,8550,8550,8550,8550,0
|
|
20250109,115400,45455700,8550,8550,8550,8550,0
|
|
20250109,115300,45455700,8550,8550,8550,8550,0
|
|
20250109,115200,45455700,8550,8550,8550,8550,0
|
|
20250109,115100,45455700,8550,8550,8550,8550,0
|
|
20250109,115000,45455700,8550,8550,8550,8550,0
|
|
20250109,114900,45455700,8550,8550,8550,8550,1
|
|
20250109,114800,45447150,8550,8550,8550,8550,0
|
|
20250109,114700,45447150,8550,8550,8550,8550,0
|
|
20250109,114600,45447150,8550,8550,8550,8550,5
|
|
20250109,114500,45404400,8550,8540,8550,8540,31
|
|
20250109,114400,45139490,8540,8540,8540,8540,0
|
|
20250109,114300,45139490,8540,8540,8540,8540,0
|
|
20250109,114200,45139490,8540,8540,8540,8540,0
|
|
20250109,114100,45139490,8540,8540,8540,8540,0
|
|
20250109,114000,45139490,8540,8540,8540,8540,0
|
|
20250109,113900,45139490,8540,8540,8540,8540,1
|
|
20250109,113800,45130950,8460,8460,8460,8460,0
|
|
20250109,113700,45130950,8460,8460,8460,8460,0
|
|
20250109,113600,45130950,8460,8460,8460,8460,0
|
|
20250109,113500,45130950,8460,8460,8460,8460,0
|
|
20250109,113400,45130950,8460,8460,8460,8460,0
|
|
20250109,113300,45130950,8460,8460,8460,8460,0
|
|
20250109,113200,45130950,8460,8460,8460,8460,0
|
|
20250109,113100,45130950,8460,8460,8460,8460,0
|
|
20250109,113000,45130950,8460,8460,8460,8460,0
|
|
20250109,112900,45130950,8460,8460,8460,8460,0
|
|
20250109,112800,45130950,8460,8460,8460,8460,28
|
|
20250109,112700,44894070,8550,8550,8550,8550,0
|
|
20250109,112600,44894070,8550,8550,8550,8550,0
|
|
20250109,112500,44894070,8550,8550,8550,8550,1
|
|
20250109,112400,44885520,8540,8540,8540,8540,1
|
|
20250109,112300,44876980,8460,8460,8460,8460,1
|
|
20250109,112200,44868520,8540,8540,8540,8540,0
|
|
20250109,112100,44868520,8540,8540,8540,8540,0
|
|
20250109,112000,44868520,8540,8540,8540,8540,26
|
|
20250109,111900,44646480,8540,8540,8540,8540,0
|
|
20250109,111800,44646480,8540,8540,8540,8540,174
|
|
20250109,111700,43160520,8540,8540,8540,8540,0
|
|
20250109,111600,43160520,8540,8540,8540,8540,0
|
|
20250109,111500,43160520,8540,8540,8540,8540,0
|
|
20250109,111400,43160520,8540,8540,8540,8540,1
|
|
20250109,111300,43151980,8530,8530,8530,8530,0
|
|
20250109,111200,43151980,8530,8530,8530,8530,0
|
|
20250109,111100,43151980,8530,8530,8530,8530,0
|
|
20250109,111000,43151980,8530,8460,8530,8460,521
|
|
20250109,110900,38721920,8510,8510,8510,8510,0
|
|
20250109,110800,38721920,8510,8510,8510,8510,1
|
|
20250109,110700,38713410,8510,8510,8510,8510,30
|
|
20250109,110600,38458110,8510,8510,8510,8510,0
|
|
20250109,110500,38458110,8510,8510,8510,8510,0
|
|
20250109,110400,38458110,8510,8510,8510,8510,0
|
|
20250109,110300,38458110,8510,8510,8510,8510,1
|
|
20250109,110200,38449600,8460,8460,8460,8460,0
|
|
20250109,110100,38449600,8460,8560,8560,8460,222
|
|
20250109,110000,36561980,8560,8560,8560,8560,5
|
|
20250109,105900,36519180,8560,8560,8560,8560,0
|
|
20250109,105800,36519180,8560,8560,8560,8560,0
|
|
20250109,105700,36519180,8560,8560,8560,8560,5
|
|
20250109,105600,36476380,8560,8560,8560,8560,0
|
|
20250109,105500,36476380,8560,8560,8560,8560,1
|
|
20250109,105400,36467820,8560,8560,8560,8560,10
|
|
20250109,105300,36382220,8450,8450,8450,8450,0
|
|
20250109,105200,36382220,8450,8450,8450,8450,0
|
|
20250109,105100,36382220,8450,8450,8450,8450,0
|
|
20250109,105000,36382220,8450,8450,8450,8450,1
|
|
20250109,104900,36373770,8450,8450,8450,8450,0
|
|
20250109,104800,36373770,8450,8450,8450,8450,0
|
|
20250109,104700,36373770,8450,8450,8450,8450,0
|
|
20250109,104600,36373770,8450,8450,8450,8450,0
|
|
20250109,104500,36373770,8450,8450,8450,8450,0
|
|
20250109,104400,36373770,8450,8450,8450,8450,0
|
|
20250109,104300,36373770,8450,8490,8490,8450,107
|
|
20250109,104200,35467480,8540,8540,8540,8540,110
|
|
20250109,104100,34528080,8540,8540,8540,8540,0
|
|
20250109,104000,34528080,8540,8540,8540,8540,0
|
|
20250109,103900,34528080,8540,8540,8540,8540,0
|
|
20250109,103800,34528080,8540,8540,8540,8540,30
|
|
20250109,103700,34271880,8540,8540,8540,8540,2
|
|
20250109,103600,34254800,8460,8460,8460,8460,0
|
|
20250109,103500,34254800,8460,8460,8460,8460,0
|
|
20250109,103400,34254800,8460,8460,8460,8460,0
|
|
20250109,103300,34254800,8460,8460,8460,8460,0
|
|
20250109,103200,34254800,8460,8460,8460,8460,0
|
|
20250109,103100,34254800,8460,8460,8460,8460,0
|
|
20250109,103000,34254800,8460,8460,8460,8460,0
|
|
20250109,102900,34254800,8460,8460,8460,8460,0
|
|
20250109,102800,34254800,8460,8460,8460,8460,0
|
|
20250109,102700,34254800,8460,8460,8460,8460,96
|
|
20250109,102600,33442640,8470,8470,8470,8470,0
|
|
20250109,102500,33442640,8470,8470,8470,8470,0
|
|
20250109,102400,33442640,8470,8470,8470,8470,0
|
|
20250109,102300,33442640,8470,8470,8470,8470,0
|
|
20250109,102200,33442640,8470,8470,8470,8470,0
|
|
20250109,102100,33442640,8470,8470,8470,8470,0
|
|
20250109,102000,33442640,8470,8470,8470,8470,0
|
|
20250109,101900,33442640,8470,8470,8470,8470,0
|
|
20250109,101800,33442640,8470,8490,8490,8470,163
|
|
20250109,101700,32061970,8520,8520,8520,8520,0
|
|
20250109,101600,32061970,8520,8520,8520,8520,0
|
|
20250109,101500,32061970,8520,8520,8520,8520,0
|
|
20250109,101400,32061970,8520,8520,8520,8520,0
|
|
20250109,101300,32061970,8520,8520,8520,8520,0
|
|
20250109,101200,32061970,8520,8520,8520,8520,83
|
|
20250109,101100,31354810,8530,8530,8530,8530,0
|
|
20250109,101000,31354810,8530,8530,8530,8530,0
|
|
20250109,100900,31354810,8530,8530,8530,8530,0
|
|
20250109,100800,31354810,8530,8530,8530,8530,0
|
|
20250109,100700,31354810,8530,8530,8530,8530,46
|
|
20250109,100600,30962430,8570,8540,8570,8540,820
|
|
20250109,100500,23936590,8540,8540,8540,8540,0
|
|
20250109,100400,23936590,8540,8540,8540,8540,0
|
|
20250109,100300,23936590,8540,8540,8540,8540,0
|
|
20250109,100200,23936590,8540,8540,8540,8540,0
|
|
20250109,100100,23936590,8540,8540,8540,8540,0
|
|
20250109,100000,23936590,8540,8540,8540,8540,1
|
|
20250109,095900,23928050,8540,8540,8540,8540,0
|
|
20250109,095800,23928050,8540,8540,8540,8540,0
|
|
20250109,095700,23928050,8540,8540,8540,8540,2
|
|
20250109,095600,23910970,8540,8540,8540,8540,1128
|
|
20250109,095500,14277850,8570,8570,8570,8570,0
|
|
20250109,095400,14277850,8570,8570,8570,8570,0
|
|
20250109,095300,14277850,8570,8560,8570,8560,11
|
|
20250109,095200,14183680,8550,8550,8550,8550,0
|
|
20250109,095100,14183680,8550,8550,8550,8550,0
|
|
20250109,095000,14183680,8550,8550,8550,8550,0
|
|
20250109,094900,14183680,8550,8550,8550,8550,0
|
|
20250109,094800,14183680,8550,8550,8550,8550,0
|
|
20250109,094700,14183680,8550,8550,8550,8550,0
|
|
20250109,094600,14183680,8550,8530,8550,8530,83
|
|
20250109,094500,13475640,8540,8540,8540,8540,0
|
|
20250109,094400,13475640,8540,8540,8540,8540,0
|
|
20250109,094300,13475640,8540,8530,8540,8530,2
|
|
20250109,094200,13458570,8530,8530,8530,8530,2
|
|
20250109,094100,13441510,8520,8520,8520,8520,0
|
|
20250109,094000,13441510,8520,8520,8520,8520,0
|
|
20250109,093900,13441510,8520,8520,8520,8520,0
|
|
20250109,093800,13441510,8520,8520,8520,8520,1
|
|
20250109,093700,13432990,8520,8590,8600,8520,144
|
|
20250109,093600,12194850,8590,8590,8590,8590,3
|
|
20250109,093500,12169080,8550,8550,8550,8550,0
|
|
20250109,093400,12169080,8550,8550,8550,8550,0
|
|
20250109,093300,12169080,8550,8550,8550,8550,0
|
|
20250109,093200,12169080,8550,8550,8550,8550,0
|
|
20250109,093100,12169080,8550,8580,8580,8550,121
|
|
20250109,093000,11134060,8580,8570,8580,8570,27
|
|
20250109,092900,10902600,8600,8600,8600,8600,0
|
|
20250109,092800,10902600,8600,8600,8600,8600,174
|
|
20250109,092700,9406200,8600,8600,8600,8600,0
|
|
20250109,092600,9406200,8600,8600,8600,8600,0
|
|
20250109,092500,9406200,8600,8580,8600,8580,100
|
|
20250109,092400,8546230,8560,8570,8570,8560,22
|
|
20250109,092300,8357810,8550,8550,8550,8550,1
|
|
20250109,092200,8349260,8550,8550,8550,8550,6
|
|
20250109,092100,8297960,8550,8550,8550,8550,20
|
|
20250109,092000,8126960,8550,8550,8550,8550,83
|
|
20250109,091900,7417310,8600,8550,8600,8550,278
|
|
20250109,091800,5027010,8590,8550,8600,8550,51
|
|
20250109,091700,4589990,8550,8550,8550,8550,91
|
|
20250109,091600,3811940,8550,8550,8550,8550,0
|
|
20250109,091500,3811940,8550,8550,8550,8550,0
|
|
20250109,091400,3811940,8550,8470,8550,8470,6
|
|
20250109,091300,3760810,8470,8480,8480,8470,27
|
|
20250109,091200,3532040,8480,8480,8480,8480,5
|
|
20250109,091100,3489640,8400,8430,8430,8400,155
|
|
20250109,091000,2184940,8500,8500,8500,8500,0
|
|
20250109,090900,2184940,8500,8500,8500,8500,0
|
|
20250109,090800,2184940,8500,8500,8500,8500,0
|
|
20250109,090700,2184940,8500,8500,8500,8500,141
|
|
20250109,090600,986440,8500,8500,8500,8500,0
|
|
20250109,090500,986440,8500,8500,8500,8500,103
|
|
20250109,090400,110940,8500,8500,8500,8500,0
|
|
20250109,090300,110940,8500,8500,8500,8500,0
|
|
20250109,090200,110940,8500,8500,8500,8500,0
|
|
20250109,090100,110940,8500,8500,8500,8500,2
|
|
20250109,090000,93940,8540,8540,8540,8540,11
|