664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,200100,30299460,8480,8480,8480,8480,80
|
|
20250110,200000,30299460,8480,8480,8480,8480,0
|
|
20250110,195900,30299460,8480,8480,8480,8480,0
|
|
20250110,195800,30299460,8480,8480,8480,8480,0
|
|
20250110,195700,30299460,8480,8480,8480,8480,0
|
|
20250110,195600,30299460,8480,8480,8480,8480,0
|
|
20250110,195500,30299460,8480,8480,8480,8480,0
|
|
20250110,195400,30299460,8480,8480,8480,8480,0
|
|
20250110,195300,30299460,8480,8480,8480,8480,0
|
|
20250110,195200,30299460,8480,8480,8480,8480,0
|
|
20250110,195100,30299460,8480,8480,8480,8480,0
|
|
20250110,195000,30299460,8480,8480,8480,8480,0
|
|
20250110,194900,30299460,8480,8480,8480,8480,0
|
|
20250110,194800,30299460,8480,8480,8480,8480,0
|
|
20250110,194700,30299460,8480,8480,8480,8480,0
|
|
20250110,194600,30299460,8480,8480,8480,8480,0
|
|
20250110,194500,30299460,8480,8480,8480,8480,0
|
|
20250110,194400,30299460,8480,8480,8480,8480,0
|
|
20250110,194300,30299460,8480,8480,8480,8480,0
|
|
20250110,194200,30299460,8480,8480,8480,8480,0
|
|
20250110,194100,30299460,8480,8480,8480,8480,0
|
|
20250110,194000,30299460,8480,8480,8480,8480,0
|
|
20250110,193900,30299460,8480,8480,8480,8480,0
|
|
20250110,193800,30299460,8480,8480,8480,8480,0
|
|
20250110,193700,30299460,8480,8480,8480,8480,0
|
|
20250110,193600,30299460,8480,8480,8480,8480,0
|
|
20250110,193500,30299460,8480,8480,8480,8480,0
|
|
20250110,193400,30299460,8480,8480,8480,8480,0
|
|
20250110,193300,30299460,8480,8480,8480,8480,0
|
|
20250110,193200,30299460,8480,8480,8480,8480,0
|
|
20250110,193100,30299460,8480,8480,8480,8480,80
|
|
20250110,193000,30299460,8480,8480,8480,8480,0
|
|
20250110,192900,30299460,8480,8480,8480,8480,0
|
|
20250110,192800,30299460,8480,8480,8480,8480,0
|
|
20250110,192700,30299460,8480,8480,8480,8480,0
|
|
20250110,192600,30299460,8480,8480,8480,8480,0
|
|
20250110,192500,30299460,8480,8480,8480,8480,0
|
|
20250110,192400,30299460,8480,8480,8480,8480,0
|
|
20250110,192300,30299460,8480,8480,8480,8480,0
|
|
20250110,192200,30299460,8480,8480,8480,8480,0
|
|
20250110,192100,30299460,8480,8480,8480,8480,0
|
|
20250110,192000,30299460,8480,8480,8480,8480,0
|
|
20250110,191900,30299460,8480,8480,8480,8480,0
|
|
20250110,191800,30299460,8480,8480,8480,8480,0
|
|
20250110,191700,30299460,8480,8480,8480,8480,0
|
|
20250110,191600,30299460,8480,8480,8480,8480,0
|
|
20250110,191500,30299460,8480,8480,8480,8480,0
|
|
20250110,191400,30299460,8480,8480,8480,8480,0
|
|
20250110,191300,30299460,8480,8480,8480,8480,0
|
|
20250110,191200,30299460,8480,8480,8480,8480,0
|
|
20250110,191100,30299460,8480,8480,8480,8480,0
|
|
20250110,191000,30299460,8480,8480,8480,8480,0
|
|
20250110,190900,30299460,8480,8480,8480,8480,0
|
|
20250110,190800,30299460,8480,8480,8480,8480,0
|
|
20250110,190700,30299460,8480,8480,8480,8480,0
|
|
20250110,190600,30299460,8480,8480,8480,8480,0
|
|
20250110,190500,30299460,8480,8480,8480,8480,0
|
|
20250110,190400,30299460,8480,8480,8480,8480,0
|
|
20250110,190300,30299460,8480,8480,8480,8480,0
|
|
20250110,190200,30299460,8480,8480,8480,8480,0
|
|
20250110,190100,30299460,8480,8480,8480,8480,80
|
|
20250110,190000,30299460,8480,8480,8480,8480,0
|
|
20250110,185900,30299460,8480,8480,8480,8480,0
|
|
20250110,185800,30299460,8480,8480,8480,8480,0
|
|
20250110,185700,30299460,8480,8480,8480,8480,0
|
|
20250110,185600,30299460,8480,8480,8480,8480,0
|
|
20250110,185500,30299460,8480,8480,8480,8480,0
|
|
20250110,185400,30299460,8480,8480,8480,8480,0
|
|
20250110,185300,30299460,8480,8480,8480,8480,0
|
|
20250110,185200,30299460,8480,8480,8480,8480,0
|
|
20250110,185100,30299460,8480,8480,8480,8480,0
|
|
20250110,185000,30299460,8480,8480,8480,8480,0
|
|
20250110,184900,30299460,8480,8480,8480,8480,0
|
|
20250110,184800,30299460,8480,8480,8480,8480,0
|
|
20250110,184700,30299460,8480,8480,8480,8480,0
|
|
20250110,184600,30299460,8480,8480,8480,8480,0
|
|
20250110,184500,30299460,8480,8480,8480,8480,0
|
|
20250110,184400,30299460,8480,8480,8480,8480,0
|
|
20250110,184300,30299460,8480,8480,8480,8480,0
|
|
20250110,184200,30299460,8480,8480,8480,8480,0
|
|
20250110,184100,30299460,8480,8480,8480,8480,0
|
|
20250110,184000,30299460,8480,8480,8480,8480,0
|
|
20250110,183900,30299460,8480,8480,8480,8480,0
|
|
20250110,183800,30299460,8480,8480,8480,8480,0
|
|
20250110,183700,30299460,8480,8480,8480,8480,0
|
|
20250110,183600,30299460,8480,8480,8480,8480,0
|
|
20250110,183500,30299460,8480,8480,8480,8480,0
|
|
20250110,183400,30299460,8480,8480,8480,8480,0
|
|
20250110,183300,30299460,8480,8480,8480,8480,0
|
|
20250110,183200,30299460,8480,8480,8480,8480,0
|
|
20250110,183100,30299460,8480,8480,8480,8480,80
|
|
20250110,183000,30299460,8480,8480,8480,8480,0
|
|
20250110,182900,30299460,8480,8480,8480,8480,0
|
|
20250110,182800,30299460,8480,8480,8480,8480,0
|
|
20250110,182700,30299460,8480,8480,8480,8480,0
|
|
20250110,182600,30299460,8480,8480,8480,8480,0
|
|
20250110,182500,30299460,8480,8480,8480,8480,0
|
|
20250110,182400,30299460,8480,8480,8480,8480,0
|
|
20250110,182300,30299460,8480,8480,8480,8480,0
|
|
20250110,182200,30299460,8480,8480,8480,8480,0
|
|
20250110,182100,30299460,8480,8480,8480,8480,0
|
|
20250110,182000,30299460,8480,8480,8480,8480,0
|
|
20250110,181900,30299460,8480,8480,8480,8480,0
|
|
20250110,181800,30299460,8480,8480,8480,8480,0
|
|
20250110,181700,30299460,8480,8480,8480,8480,0
|
|
20250110,181600,30299460,8480,8480,8480,8480,0
|
|
20250110,181500,30299460,8480,8480,8480,8480,0
|
|
20250110,181400,30299460,8480,8480,8480,8480,0
|
|
20250110,181300,30299460,8480,8480,8480,8480,0
|
|
20250110,181200,30299460,8480,8480,8480,8480,0
|
|
20250110,181100,30299460,8480,8480,8480,8480,0
|
|
20250110,181000,30299460,8480,8480,8480,8480,0
|
|
20250110,180900,30299460,8480,8480,8480,8480,0
|
|
20250110,180800,30299460,8480,8480,8480,8480,0
|
|
20250110,180700,30299460,8480,8480,8480,8480,0
|
|
20250110,180600,30299460,8480,8480,8480,8480,0
|
|
20250110,180500,30299460,8480,8480,8480,8480,0
|
|
20250110,180400,30299460,8480,8480,8480,8480,0
|
|
20250110,180300,30299460,8480,8480,8480,8480,0
|
|
20250110,180200,30299460,8480,8480,8480,8480,0
|
|
20250110,180100,30299460,8480,8480,8480,8480,80
|
|
20250110,180000,30299460,8480,8480,8480,8480,0
|
|
20250110,175900,30299460,8480,8480,8480,8480,0
|
|
20250110,175800,30299460,8480,8480,8480,8480,0
|
|
20250110,175700,30299460,8480,8480,8480,8480,0
|
|
20250110,175600,30299460,8480,8480,8480,8480,0
|
|
20250110,175500,30299460,8480,8480,8480,8480,0
|
|
20250110,175400,30299460,8480,8480,8480,8480,0
|
|
20250110,175300,30299460,8480,8480,8480,8480,0
|
|
20250110,175200,30299460,8480,8480,8480,8480,0
|
|
20250110,175100,30299460,8480,8480,8480,8480,0
|
|
20250110,175000,30299460,8480,8480,8480,8480,0
|
|
20250110,174900,30299460,8480,8480,8480,8480,0
|
|
20250110,174800,30299460,8480,8480,8480,8480,0
|
|
20250110,174700,30299460,8480,8480,8480,8480,0
|
|
20250110,174600,30299460,8480,8480,8480,8480,0
|
|
20250110,174500,30299460,8480,8480,8480,8480,0
|
|
20250110,174400,30299460,8480,8480,8480,8480,0
|
|
20250110,174300,30299460,8480,8480,8480,8480,0
|
|
20250110,174200,30299460,8480,8480,8480,8480,0
|
|
20250110,174100,30299460,8480,8480,8480,8480,0
|
|
20250110,174000,30299460,8480,8480,8480,8480,0
|
|
20250110,173900,30299460,8480,8480,8480,8480,0
|
|
20250110,173800,30299460,8480,8480,8480,8480,0
|
|
20250110,173700,30299460,8480,8480,8480,8480,0
|
|
20250110,173600,30299460,8480,8480,8480,8480,0
|
|
20250110,173500,30299460,8480,8480,8480,8480,0
|
|
20250110,173400,30299460,8480,8480,8480,8480,0
|
|
20250110,173300,30299460,8480,8480,8480,8480,0
|
|
20250110,173200,30299460,8480,8480,8480,8480,0
|
|
20250110,173100,30299460,8480,8480,8480,8480,80
|
|
20250110,173000,30299460,8480,8480,8480,8480,0
|
|
20250110,172900,30299460,8480,8480,8480,8480,0
|
|
20250110,172800,30299460,8480,8480,8480,8480,0
|
|
20250110,172700,30299460,8480,8480,8480,8480,0
|
|
20250110,172600,30299460,8480,8480,8480,8480,0
|
|
20250110,172500,30299460,8480,8480,8480,8480,0
|
|
20250110,172400,30299460,8480,8480,8480,8480,0
|
|
20250110,172300,30299460,8480,8480,8480,8480,0
|
|
20250110,172200,30299460,8480,8480,8480,8480,0
|
|
20250110,172100,30299460,8480,8480,8480,8480,0
|
|
20250110,172000,30299460,8480,8480,8480,8480,0
|
|
20250110,171900,30299460,8480,8480,8480,8480,0
|
|
20250110,171800,30299460,8480,8480,8480,8480,0
|
|
20250110,171700,30299460,8480,8480,8480,8480,0
|
|
20250110,171600,30299460,8480,8480,8480,8480,0
|
|
20250110,171500,30299460,8480,8480,8480,8480,0
|
|
20250110,171400,30299460,8480,8480,8480,8480,0
|
|
20250110,171300,30299460,8480,8480,8480,8480,0
|
|
20250110,171200,30299460,8480,8480,8480,8480,0
|
|
20250110,171100,30299460,8480,8480,8480,8480,0
|
|
20250110,171000,30299460,8480,8480,8480,8480,0
|
|
20250110,170900,30299460,8480,8480,8480,8480,0
|
|
20250110,170800,30299460,8480,8480,8480,8480,0
|
|
20250110,170700,30299460,8480,8480,8480,8480,0
|
|
20250110,170600,30299460,8480,8480,8480,8480,0
|
|
20250110,170500,30299460,8480,8480,8480,8480,0
|
|
20250110,170400,30299460,8480,8480,8480,8480,0
|
|
20250110,170300,30299460,8480,8480,8480,8480,0
|
|
20250110,170200,30299460,8480,8480,8480,8480,0
|
|
20250110,170100,30299460,8480,8480,8480,8480,80
|
|
20250110,170000,30299460,8480,8480,8480,8480,0
|
|
20250110,165900,30299460,8480,8480,8480,8480,0
|
|
20250110,165800,30299460,8480,8480,8480,8480,0
|
|
20250110,165700,30299460,8480,8480,8480,8480,0
|
|
20250110,165600,30299460,8480,8480,8480,8480,0
|
|
20250110,165500,30299460,8480,8480,8480,8480,0
|
|
20250110,165400,30299460,8480,8480,8480,8480,0
|
|
20250110,165300,30299460,8480,8480,8480,8480,0
|
|
20250110,165200,30299460,8480,8480,8480,8480,0
|
|
20250110,165100,30299460,8480,8480,8480,8480,0
|
|
20250110,165000,30299460,8480,8480,8480,8480,0
|
|
20250110,164900,30299460,8480,8480,8480,8480,0
|
|
20250110,164800,30299460,8480,8480,8480,8480,0
|
|
20250110,164700,30299460,8480,8480,8480,8480,0
|
|
20250110,164600,30299460,8480,8480,8480,8480,0
|
|
20250110,164500,30299460,8480,8480,8480,8480,0
|
|
20250110,164400,30299460,8480,8480,8480,8480,0
|
|
20250110,164300,30299460,8480,8480,8480,8480,0
|
|
20250110,164200,30299460,8480,8480,8480,8480,0
|
|
20250110,164100,30299460,8480,8480,8480,8480,0
|
|
20250110,164000,30299460,8480,8480,8480,8480,0
|
|
20250110,163900,30299460,8480,8480,8480,8480,0
|
|
20250110,163800,30299460,8480,8480,8480,8480,0
|
|
20250110,163700,30299460,8480,8480,8480,8480,0
|
|
20250110,163600,30299460,8480,8480,8480,8480,0
|
|
20250110,163500,30299460,8480,8480,8480,8480,0
|
|
20250110,163400,30299460,8480,8480,8480,8480,0
|
|
20250110,163300,30299460,8480,8480,8480,8480,0
|
|
20250110,163200,30299460,8480,8480,8480,8480,0
|
|
20250110,163100,30299460,8480,8480,8480,8480,80
|
|
20250110,163000,30299460,8480,8480,8480,8480,0
|
|
20250110,162900,30299460,8480,8480,8480,8480,0
|
|
20250110,162800,30299460,8480,8480,8480,8480,0
|
|
20250110,162700,30299460,8480,8480,8480,8480,0
|
|
20250110,162600,30299460,8480,8480,8480,8480,0
|
|
20250110,162500,30299460,8480,8480,8480,8480,0
|
|
20250110,162400,30299460,8480,8480,8480,8480,0
|
|
20250110,162300,30299460,8480,8480,8480,8480,0
|
|
20250110,162200,30299460,8480,8480,8480,8480,0
|
|
20250110,162100,30299460,8480,8480,8480,8480,0
|
|
20250110,162000,30299460,8480,8480,8480,8480,0
|
|
20250110,161900,30299460,8480,8480,8480,8480,0
|
|
20250110,161800,30299460,8480,8480,8480,8480,0
|
|
20250110,161700,30299460,8480,8480,8480,8480,0
|
|
20250110,161600,30299460,8480,8480,8480,8480,0
|
|
20250110,161500,30299460,8480,8480,8480,8480,0
|
|
20250110,161400,30299460,8480,8480,8480,8480,0
|
|
20250110,161300,30299460,8480,8480,8480,8480,0
|
|
20250110,161200,30299460,8480,8480,8480,8480,0
|
|
20250110,161100,30299460,8480,8480,8480,8480,0
|
|
20250110,161000,30299460,8480,8480,8480,8480,0
|
|
20250110,160900,30299460,8480,8480,8480,8480,0
|
|
20250110,160800,30299460,8480,8480,8480,8480,0
|
|
20250110,160700,30299460,8480,8480,8480,8480,0
|
|
20250110,160600,30299460,8480,8480,8480,8480,0
|
|
20250110,160500,30299460,8480,8480,8480,8480,0
|
|
20250110,160400,30299460,8480,8480,8480,8480,0
|
|
20250110,160300,30299460,8480,8480,8480,8480,0
|
|
20250110,160200,30299460,8480,8480,8480,8480,0
|
|
20250110,160100,30299460,8480,8480,8480,8480,80
|
|
20250110,160000,30299460,8480,8480,8480,8480,0
|
|
20250110,155900,30299460,8480,8480,8480,8480,0
|
|
20250110,155800,30299460,8480,8480,8480,8480,0
|
|
20250110,155700,30299460,8480,8480,8480,8480,0
|
|
20250110,155600,30299460,8480,8480,8480,8480,0
|
|
20250110,155500,30299460,8480,8480,8480,8480,0
|
|
20250110,155400,30299460,8480,8480,8480,8480,0
|
|
20250110,155300,30299460,8480,8480,8480,8480,0
|
|
20250110,155200,30299460,8480,8480,8480,8480,0
|
|
20250110,155100,30299460,8480,8480,8480,8480,0
|
|
20250110,155000,30299460,8480,8480,8480,8480,0
|
|
20250110,154900,30299460,8480,8480,8480,8480,0
|
|
20250110,154800,30299460,8480,8480,8480,8480,0
|
|
20250110,154700,30299460,8480,8480,8480,8480,0
|
|
20250110,154600,30299460,8480,8480,8480,8480,0
|
|
20250110,154500,30299460,8480,8480,8480,8480,0
|
|
20250110,154400,30299460,8480,8480,8480,8480,0
|
|
20250110,154300,30299460,8480,8480,8480,8480,0
|
|
20250110,154200,30299460,8480,8480,8480,8480,0
|
|
20250110,154100,30299460,8480,8480,8480,8480,0
|
|
20250110,154000,30299460,8480,8480,8480,8480,0
|
|
20250110,153900,30299460,8480,8480,8480,8480,0
|
|
20250110,153800,30299460,8480,8480,8480,8480,0
|
|
20250110,153700,30299460,8480,8480,8480,8480,0
|
|
20250110,153600,30299460,8480,8480,8480,8480,0
|
|
20250110,153500,30299460,8480,8480,8480,8480,0
|
|
20250110,153400,30299460,8480,8480,8480,8480,0
|
|
20250110,153300,30299460,8480,8480,8480,8480,0
|
|
20250110,153200,30299460,8480,8480,8480,8480,0
|
|
20250110,153100,30299460,8480,8480,8480,8480,80
|
|
20250110,153000,30299460,8480,8480,8480,8480,80
|
|
20250110,152900,29621060,8480,8480,8480,8480,0
|
|
20250110,152800,29621060,8480,8480,8480,8480,0
|
|
20250110,152700,29621060,8480,8480,8480,8480,0
|
|
20250110,152600,29621060,8480,8480,8480,8480,0
|
|
20250110,152500,29621060,8480,8480,8480,8480,0
|
|
20250110,152400,29621060,8480,8480,8480,8480,0
|
|
20250110,152300,29621060,8480,8480,8480,8480,0
|
|
20250110,152200,29621060,8480,8480,8480,8480,0
|
|
20250110,152100,29621060,8480,8480,8480,8480,0
|
|
20250110,152000,29621060,8480,8480,8480,8480,0
|
|
20250110,151900,29621060,8480,8480,8480,8480,2
|
|
20250110,151800,29604100,8480,8480,8480,8480,3
|
|
20250110,151700,29578660,8480,8480,8480,8480,2
|
|
20250110,151600,29561700,8440,8440,8480,8440,139
|
|
20250110,151500,28388500,8450,8460,8460,8450,57
|
|
20250110,151400,27906320,8490,8490,8490,8490,20
|
|
20250110,151300,27736520,8490,8490,8490,8490,0
|
|
20250110,151200,27736520,8490,8490,8490,8490,2
|
|
20250110,151100,27719540,8470,8470,8470,8470,2
|
|
20250110,151000,27702600,8490,8490,8490,8490,2
|
|
20250110,150900,27685620,8490,8490,8490,8490,0
|
|
20250110,150800,27685620,8490,8490,8490,8490,24
|
|
20250110,150700,27481860,8490,8470,8490,8470,3
|
|
20250110,150600,27456410,8490,8490,8490,8490,0
|
|
20250110,150500,27456410,8490,8490,8490,8490,11
|
|
20250110,150400,27363020,8490,8490,8490,8490,0
|
|
20250110,150300,27363020,8490,8480,8490,8480,46
|
|
20250110,150200,26972840,8480,8480,8480,8480,7
|
|
20250110,150100,26913480,8480,8470,8480,8470,38
|
|
20250110,150000,26591520,8480,8480,8480,8480,0
|
|
20250110,145900,26591520,8480,8480,8480,8480,35
|
|
20250110,145800,26294720,8480,8480,8480,8480,0
|
|
20250110,145700,26294720,8480,8480,8480,8480,15
|
|
20250110,145600,26167520,8490,8490,8490,8490,2
|
|
20250110,145500,26150540,8480,8480,8480,8480,0
|
|
20250110,145400,26150540,8480,8480,8480,8480,0
|
|
20250110,145300,26150540,8480,8480,8480,8480,2
|
|
20250110,145200,26133580,8490,8490,8490,8490,24
|
|
20250110,145100,25929820,8490,8490,8490,8490,0
|
|
20250110,145000,25929820,8490,8490,8490,8490,0
|
|
20250110,144900,25929820,8490,8490,8490,8490,0
|
|
20250110,144800,25929820,8490,8490,8490,8490,0
|
|
20250110,144700,25929820,8490,8490,8490,8490,0
|
|
20250110,144600,25929820,8490,8490,8490,8490,66
|
|
20250110,144500,25369480,8480,8480,8480,8480,0
|
|
20250110,144400,25369480,8480,8480,8480,8480,0
|
|
20250110,144300,25369480,8480,8480,8480,8480,0
|
|
20250110,144200,25369480,8480,8480,8480,8480,3
|
|
20250110,144100,25344040,8490,8490,8490,8490,0
|
|
20250110,144000,25344040,8490,8490,8490,8490,0
|
|
20250110,143900,25344040,8490,8490,8490,8490,0
|
|
20250110,143800,25344040,8490,8490,8490,8490,0
|
|
20250110,143700,25344040,8490,8490,8490,8490,0
|
|
20250110,143600,25344040,8490,8490,8490,8490,0
|
|
20250110,143500,25344040,8490,8490,8490,8490,0
|
|
20250110,143400,25344040,8490,8490,8490,8490,0
|
|
20250110,143300,25344040,8490,8490,8490,8490,0
|
|
20250110,143200,25344040,8490,8490,8490,8490,0
|
|
20250110,143100,25344040,8490,8490,8490,8490,0
|
|
20250110,143000,25344040,8490,8490,8490,8490,0
|
|
20250110,142900,25344040,8490,8490,8490,8490,0
|
|
20250110,142800,25344040,8490,8490,8490,8490,0
|
|
20250110,142700,25344040,8490,8490,8490,8490,0
|
|
20250110,142600,25344040,8490,8490,8490,8490,0
|
|
20250110,142500,25344040,8490,8490,8490,8490,0
|
|
20250110,142400,25344040,8490,8490,8490,8490,0
|
|
20250110,142300,25344040,8490,8490,8490,8490,0
|
|
20250110,142200,25344040,8490,8490,8490,8490,0
|
|
20250110,142100,25344040,8490,8490,8490,8490,2
|
|
20250110,142000,25327060,8480,8480,8480,8480,0
|
|
20250110,141900,25327060,8480,8480,8480,8480,0
|
|
20250110,141800,25327060,8480,8480,8480,8480,0
|
|
20250110,141700,25327060,8480,8480,8480,8480,0
|
|
20250110,141600,25327060,8480,8480,8480,8480,0
|
|
20250110,141500,25327060,8480,8480,8480,8480,0
|
|
20250110,141400,25327060,8480,8480,8480,8480,0
|
|
20250110,141300,25327060,8480,8480,8480,8480,3
|
|
20250110,141200,25301620,8480,8480,8480,8480,0
|
|
20250110,141100,25301620,8480,8480,8480,8480,0
|
|
20250110,141000,25301620,8480,8480,8480,8480,0
|
|
20250110,140900,25301620,8480,8480,8480,8480,1
|
|
20250110,140800,25293140,8490,8490,8490,8490,0
|
|
20250110,140700,25293140,8490,8490,8490,8490,0
|
|
20250110,140600,25293140,8490,8490,8490,8490,0
|
|
20250110,140500,25293140,8490,8490,8490,8490,0
|
|
20250110,140400,25293140,8490,8490,8490,8490,0
|
|
20250110,140300,25293140,8490,8490,8490,8490,0
|
|
20250110,140200,25293140,8490,8490,8490,8490,0
|
|
20250110,140100,25293140,8490,8490,8490,8490,11
|
|
20250110,140000,25199750,8490,8480,8490,8480,4
|
|
20250110,135900,25165820,8480,8480,8480,8480,1
|
|
20250110,135800,25157340,8490,8490,8490,8490,0
|
|
20250110,135700,25157340,8490,8490,8490,8490,0
|
|
20250110,135600,25157340,8490,8490,8490,8490,0
|
|
20250110,135500,25157340,8490,8490,8490,8490,0
|
|
20250110,135400,25157340,8490,8490,8490,8490,5
|
|
20250110,135300,25114890,8480,8480,8480,8480,0
|
|
20250110,135200,25114890,8480,8480,8480,8480,0
|
|
20250110,135100,25114890,8480,8480,8480,8480,0
|
|
20250110,135000,25114890,8480,8480,8480,8480,0
|
|
20250110,134900,25114890,8480,8480,8480,8480,0
|
|
20250110,134800,25114890,8480,8480,8480,8480,1
|
|
20250110,134700,25106410,8480,8480,8480,8480,22
|
|
20250110,134600,24919850,8480,8480,8480,8480,13
|
|
20250110,134500,24809610,8470,8470,8470,8470,0
|
|
20250110,134400,24809610,8470,8470,8470,8470,0
|
|
20250110,134300,24809610,8470,8470,8470,8470,0
|
|
20250110,134200,24809610,8470,8470,8470,8470,1
|
|
20250110,134100,24801140,8470,8470,8470,8470,10
|
|
20250110,134000,24716440,8470,8470,8470,8470,0
|
|
20250110,133900,24716440,8470,8470,8470,8470,0
|
|
20250110,133800,24716440,8470,8470,8470,8470,5
|
|
20250110,133700,24674090,8470,8480,8480,8470,179
|
|
20250110,133600,23156870,8470,8470,8470,8470,0
|
|
20250110,133500,23156870,8470,8470,8470,8470,0
|
|
20250110,133400,23156870,8470,8470,8470,8470,0
|
|
20250110,133300,23156870,8470,8470,8470,8470,0
|
|
20250110,133200,23156870,8470,8470,8470,8470,0
|
|
20250110,133100,23156870,8470,8470,8470,8470,0
|
|
20250110,133000,23156870,8470,8470,8470,8470,0
|
|
20250110,132900,23156870,8470,8470,8470,8470,0
|
|
20250110,132800,23156870,8470,8470,8470,8470,6
|
|
20250110,132700,23106050,8480,8480,8480,8480,0
|
|
20250110,132600,23106050,8480,8480,8480,8480,0
|
|
20250110,132500,23106050,8480,8480,8480,8480,0
|
|
20250110,132400,23106050,8480,8480,8480,8480,0
|
|
20250110,132300,23106050,8480,8480,8480,8480,15
|
|
20250110,132200,22978850,8480,8480,8480,8480,0
|
|
20250110,132100,22978850,8480,8480,8480,8480,0
|
|
20250110,132000,22978850,8480,8480,8480,8480,0
|
|
20250110,131900,22978850,8480,8480,8480,8480,2
|
|
20250110,131800,22961890,8470,8470,8470,8470,54
|
|
20250110,131700,22504510,8440,8440,8440,8440,0
|
|
20250110,131600,22504510,8440,8440,8440,8440,0
|
|
20250110,131500,22504510,8440,8440,8440,8440,0
|
|
20250110,131400,22504510,8440,8440,8440,8440,0
|
|
20250110,131300,22504510,8440,8440,8440,8440,0
|
|
20250110,131200,22504510,8440,8440,8440,8440,0
|
|
20250110,131100,22504510,8440,8440,8440,8440,0
|
|
20250110,131000,22504510,8440,8440,8440,8440,0
|
|
20250110,130900,22504510,8440,8440,8440,8440,0
|
|
20250110,130800,22504510,8440,8440,8440,8440,0
|
|
20250110,130700,22504510,8440,8460,8460,8440,11
|
|
20250110,130600,22411620,8470,8470,8470,8470,0
|
|
20250110,130500,22411620,8470,8470,8470,8470,1
|
|
20250110,130400,22403150,8470,8470,8470,8470,0
|
|
20250110,130300,22403150,8470,8470,8470,8470,0
|
|
20250110,130200,22403150,8470,8470,8470,8470,2
|
|
20250110,130100,22386210,8440,8440,8440,8440,0
|
|
20250110,130000,22386210,8440,8440,8440,8440,0
|
|
20250110,125900,22386210,8440,8440,8440,8440,0
|
|
20250110,125800,22386210,8440,8440,8440,8440,0
|
|
20250110,125700,22386210,8440,8440,8440,8440,0
|
|
20250110,125600,22386210,8440,8440,8440,8440,9
|
|
20250110,125500,22310250,8470,8470,8470,8470,0
|
|
20250110,125400,22310250,8470,8470,8470,8470,90
|
|
20250110,125300,21547950,8480,8480,8480,8480,0
|
|
20250110,125200,21547950,8480,8480,8480,8480,0
|
|
20250110,125100,21547950,8480,8480,8480,8480,0
|
|
20250110,125000,21547950,8480,8480,8480,8480,0
|
|
20250110,124900,21547950,8480,8480,8480,8480,0
|
|
20250110,124800,21547950,8480,8480,8480,8480,0
|
|
20250110,124700,21547950,8480,8480,8480,8480,0
|
|
20250110,124600,21547950,8480,8480,8480,8480,0
|
|
20250110,124500,21547950,8480,8480,8480,8480,0
|
|
20250110,124400,21547950,8480,8480,8480,8480,0
|
|
20250110,124300,21547950,8480,8480,8480,8480,0
|
|
20250110,124200,21547950,8480,8480,8480,8480,0
|
|
20250110,124100,21547950,8480,8480,8480,8480,0
|
|
20250110,124000,21547950,8480,8480,8480,8480,0
|
|
20250110,123900,21547950,8480,8480,8480,8480,0
|
|
20250110,123800,21547950,8480,8480,8480,8480,0
|
|
20250110,123700,21547950,8480,8480,8480,8480,0
|
|
20250110,123600,21547950,8480,8480,8480,8480,0
|
|
20250110,123500,21547950,8480,8480,8480,8480,0
|
|
20250110,123400,21547950,8480,8480,8480,8480,0
|
|
20250110,123300,21547950,8480,8480,8480,8480,0
|
|
20250110,123200,21547950,8480,8480,8480,8480,0
|
|
20250110,123100,21547950,8480,8480,8480,8480,0
|
|
20250110,123000,21547950,8480,8480,8480,8480,0
|
|
20250110,122900,21547950,8480,8480,8480,8480,0
|
|
20250110,122800,21547950,8480,8480,8480,8480,0
|
|
20250110,122700,21547950,8480,8480,8480,8480,0
|
|
20250110,122600,21547950,8480,8480,8480,8480,0
|
|
20250110,122500,21547950,8480,8480,8480,8480,0
|
|
20250110,122400,21547950,8480,8480,8480,8480,0
|
|
20250110,122300,21547950,8480,8480,8480,8480,0
|
|
20250110,122200,21547950,8480,8480,8480,8480,0
|
|
20250110,122100,21547950,8480,8480,8480,8480,0
|
|
20250110,122000,21547950,8480,8480,8480,8480,0
|
|
20250110,121900,21547950,8480,8480,8480,8480,1
|
|
20250110,121800,21539470,8440,8440,8440,8440,0
|
|
20250110,121700,21539470,8440,8440,8440,8440,0
|
|
20250110,121600,21539470,8440,8440,8440,8440,0
|
|
20250110,121500,21539470,8440,8440,8440,8440,0
|
|
20250110,121400,21539470,8440,8440,8440,8440,0
|
|
20250110,121300,21539470,8440,8480,8480,8440,11
|
|
20250110,121200,21446230,8480,8480,8480,8480,0
|
|
20250110,121100,21446230,8480,8480,8480,8480,0
|
|
20250110,121000,21446230,8480,8480,8480,8480,0
|
|
20250110,120900,21446230,8480,8480,8480,8480,0
|
|
20250110,120800,21446230,8480,8480,8480,8480,0
|
|
20250110,120700,21446230,8480,8480,8480,8480,0
|
|
20250110,120600,21446230,8480,8480,8480,8480,0
|
|
20250110,120500,21446230,8480,8480,8480,8480,0
|
|
20250110,120400,21446230,8480,8480,8480,8480,0
|
|
20250110,120300,21446230,8480,8480,8480,8480,0
|
|
20250110,120200,21446230,8480,8480,8480,8480,0
|
|
20250110,120100,21446230,8480,8480,8480,8480,0
|
|
20250110,120000,21446230,8480,8470,8480,8470,5
|
|
20250110,115900,21403870,8440,8440,8440,8440,0
|
|
20250110,115800,21403870,8440,8440,8440,8440,0
|
|
20250110,115700,21403870,8440,8440,8440,8440,0
|
|
20250110,115600,21403870,8440,8440,8440,8440,0
|
|
20250110,115500,21403870,8440,8440,8440,8440,0
|
|
20250110,115400,21403870,8440,8440,8440,8440,0
|
|
20250110,115300,21403870,8440,8440,8440,8440,4
|
|
20250110,115200,21370110,8480,8480,8480,8480,0
|
|
20250110,115100,21370110,8480,8480,8480,8480,0
|
|
20250110,115000,21370110,8480,8480,8480,8480,0
|
|
20250110,114900,21370110,8480,8480,8480,8480,0
|
|
20250110,114800,21370110,8480,8480,8480,8480,0
|
|
20250110,114700,21370110,8480,8480,8480,8480,0
|
|
20250110,114600,21370110,8480,8480,8480,8480,0
|
|
20250110,114500,21370110,8480,8480,8480,8480,0
|
|
20250110,114400,21370110,8480,8480,8480,8480,0
|
|
20250110,114300,21370110,8480,8480,8480,8480,0
|
|
20250110,114200,21370110,8480,8480,8480,8480,0
|
|
20250110,114100,21370110,8480,8480,8480,8480,0
|
|
20250110,114000,21370110,8480,8480,8480,8480,0
|
|
20250110,113900,21370110,8480,8480,8480,8480,0
|
|
20250110,113800,21370110,8480,8480,8480,8480,0
|
|
20250110,113700,21370110,8480,8480,8480,8480,0
|
|
20250110,113600,21370110,8480,8480,8480,8480,0
|
|
20250110,113500,21370110,8480,8480,8480,8480,0
|
|
20250110,113400,21370110,8480,8480,8480,8480,0
|
|
20250110,113300,21370110,8480,8480,8480,8480,0
|
|
20250110,113200,21370110,8480,8480,8480,8480,0
|
|
20250110,113100,21370110,8480,8480,8480,8480,1
|
|
20250110,113000,21361630,8480,8480,8480,8480,0
|
|
20250110,112900,21361630,8480,8480,8480,8480,5
|
|
20250110,112800,21319230,8480,8480,8480,8480,0
|
|
20250110,112700,21319230,8480,8480,8480,8480,0
|
|
20250110,112600,21319230,8480,8480,8480,8480,0
|
|
20250110,112500,21319230,8480,8480,8480,8480,0
|
|
20250110,112400,21319230,8480,8480,8480,8480,0
|
|
20250110,112300,21319230,8480,8480,8480,8480,0
|
|
20250110,112200,21319230,8480,8480,8480,8480,0
|
|
20250110,112100,21319230,8480,8480,8480,8480,0
|
|
20250110,112000,21319230,8480,8480,8480,8480,0
|
|
20250110,111900,21319230,8480,8480,8480,8480,0
|
|
20250110,111800,21319230,8480,8480,8480,8480,0
|
|
20250110,111700,21319230,8480,8480,8480,8480,0
|
|
20250110,111600,21319230,8480,8480,8480,8480,0
|
|
20250110,111500,21319230,8480,8480,8480,8480,0
|
|
20250110,111400,21319230,8480,8480,8480,8480,0
|
|
20250110,111300,21319230,8480,8480,8480,8480,0
|
|
20250110,111200,21319230,8480,8480,8480,8480,0
|
|
20250110,111100,21319230,8480,8480,8480,8480,0
|
|
20250110,111000,21319230,8480,8480,8480,8480,0
|
|
20250110,110900,21319230,8480,8480,8480,8480,0
|
|
20250110,110800,21319230,8480,8480,8480,8480,0
|
|
20250110,110700,21319230,8480,8480,8480,8480,0
|
|
20250110,110600,21319230,8480,8480,8480,8480,2
|
|
20250110,110500,21302270,8430,8430,8430,8430,0
|
|
20250110,110400,21302270,8430,8430,8430,8430,0
|
|
20250110,110300,21302270,8430,8430,8430,8430,0
|
|
20250110,110200,21302270,8430,8430,8430,8430,0
|
|
20250110,110100,21302270,8430,8430,8430,8430,0
|
|
20250110,110000,21302270,8430,8430,8430,8430,0
|
|
20250110,105900,21302270,8430,8430,8430,8430,0
|
|
20250110,105800,21302270,8430,8430,8430,8430,0
|
|
20250110,105700,21302270,8430,8430,8430,8430,0
|
|
20250110,105600,21302270,8430,8430,8430,8430,0
|
|
20250110,105500,21302270,8430,8430,8430,8430,0
|
|
20250110,105400,21302270,8430,8430,8430,8430,0
|
|
20250110,105300,21302270,8430,8430,8430,8430,0
|
|
20250110,105200,21302270,8430,8430,8430,8430,0
|
|
20250110,105100,21302270,8430,8430,8430,8430,0
|
|
20250110,105000,21302270,8430,8430,8430,8430,0
|
|
20250110,104900,21302270,8430,8430,8430,8430,0
|
|
20250110,104800,21302270,8430,8430,8430,8430,0
|
|
20250110,104700,21302270,8430,8430,8430,8430,0
|
|
20250110,104600,21302270,8430,8430,8430,8430,64
|
|
20250110,104500,20762750,8450,8450,8450,8450,0
|
|
20250110,104400,20762750,8450,8450,8450,8450,0
|
|
20250110,104300,20762750,8450,8450,8450,8450,0
|
|
20250110,104200,20762750,8450,8450,8450,8450,0
|
|
20250110,104100,20762750,8450,8450,8450,8450,36
|
|
20250110,104000,20458550,8450,8450,8450,8450,1
|
|
20250110,103900,20450100,8440,8440,8440,8440,0
|
|
20250110,103800,20450100,8440,8440,8440,8440,0
|
|
20250110,103700,20450100,8440,8440,8440,8440,0
|
|
20250110,103600,20450100,8440,8440,8440,8440,38
|
|
20250110,103500,20129380,8440,8440,8440,8440,0
|
|
20250110,103400,20129380,8440,8440,8440,8440,0
|
|
20250110,103300,20129380,8440,8440,8440,8440,0
|
|
20250110,103200,20129380,8440,8440,8440,8440,0
|
|
20250110,103100,20129380,8440,8440,8440,8440,0
|
|
20250110,103000,20129380,8440,8440,8440,8440,0
|
|
20250110,102900,20129380,8440,8440,8440,8440,4
|
|
20250110,102800,20095620,8460,8460,8460,8460,0
|
|
20250110,102700,20095620,8460,8460,8460,8460,33
|
|
20250110,102600,19816440,8470,8470,8470,8470,0
|
|
20250110,102500,19816440,8470,8470,8470,8470,37
|
|
20250110,102400,19503050,8470,8470,8470,8470,0
|
|
20250110,102300,19503050,8470,8470,8470,8470,13
|
|
20250110,102200,19392940,8470,8470,8470,8470,0
|
|
20250110,102100,19392940,8470,8470,8470,8470,0
|
|
20250110,102000,19392940,8470,8470,8470,8470,0
|
|
20250110,101900,19392940,8470,8470,8470,8470,0
|
|
20250110,101800,19392940,8470,8470,8470,8470,0
|
|
20250110,101700,19392940,8470,8470,8470,8470,0
|
|
20250110,101600,19392940,8470,8470,8470,8470,2
|
|
20250110,101500,19376000,8460,8460,8460,8460,0
|
|
20250110,101400,19376000,8460,8460,8460,8460,0
|
|
20250110,101300,19376000,8460,8460,8460,8460,0
|
|
20250110,101200,19376000,8460,8460,8460,8460,8
|
|
20250110,101100,19308320,8460,8460,8460,8460,9
|
|
20250110,101000,19232180,8460,8440,8460,8440,7
|
|
20250110,100900,19173060,8430,8420,8430,8420,37
|
|
20250110,100800,18861280,8430,8430,8430,8430,0
|
|
20250110,100700,18861280,8430,8430,8430,8430,0
|
|
20250110,100600,18861280,8430,8430,8430,8430,0
|
|
20250110,100500,18861280,8430,8430,8430,8430,26
|
|
20250110,100400,18642100,8430,8430,8430,8430,0
|
|
20250110,100300,18642100,8430,8430,8430,8430,0
|
|
20250110,100200,18642100,8430,8430,8430,8430,0
|
|
20250110,100100,18642100,8430,8430,8430,8430,140
|
|
20250110,100000,17461900,8430,8430,8430,8430,0
|
|
20250110,095900,17461900,8430,8430,8430,8430,0
|
|
20250110,095800,17461900,8430,8430,8430,8430,89
|
|
20250110,095700,16711630,8430,8430,8430,8430,7
|
|
20250110,095600,16652620,8430,8430,8430,8430,4
|
|
20250110,095500,16618900,8420,8420,8420,8420,0
|
|
20250110,095400,16618900,8420,8420,8420,8420,0
|
|
20250110,095300,16618900,8420,8420,8420,8420,5
|
|
20250110,095200,16576800,8420,8420,8420,8420,0
|
|
20250110,095100,16576800,8420,8420,8420,8420,0
|
|
20250110,095000,16576800,8420,8420,8420,8420,0
|
|
20250110,094900,16576800,8420,8420,8420,8420,9
|
|
20250110,094800,16501020,8460,8420,8460,8420,4
|
|
20250110,094700,16467300,8460,8460,8460,8460,1
|
|
20250110,094600,16458840,8460,8460,8460,8460,1
|
|
20250110,094500,16450380,8450,8450,8450,8450,50
|
|
20250110,094400,16027880,8450,8440,8450,8440,52
|
|
20250110,094300,15588980,8440,8450,8450,8440,127
|
|
20250110,094200,14516810,8450,8450,8450,8450,4
|
|
20250110,094100,14483010,8460,8460,8460,8460,0
|
|
20250110,094000,14483010,8460,8460,8460,8460,3
|
|
20250110,093900,14457630,8460,8460,8460,8460,3
|
|
20250110,093800,14432250,8500,8510,8510,8500,26
|
|
20250110,093700,14211000,8530,8530,8530,8530,0
|
|
20250110,093600,14211000,8530,8530,8530,8530,0
|
|
20250110,093500,14211000,8530,8520,8530,8520,2
|
|
20250110,093400,14193950,8440,8440,8440,8440,0
|
|
20250110,093300,14193950,8440,8440,8440,8440,0
|
|
20250110,093200,14193950,8440,8440,8440,8440,50
|
|
20250110,093100,13771950,8500,8500,8500,8500,0
|
|
20250110,093000,13771950,8500,8500,8500,8500,0
|
|
20250110,092900,13771950,8500,8500,8500,8500,2
|
|
20250110,092800,13754950,8400,8400,8400,8400,0
|
|
20250110,092700,13754950,8400,8400,8400,8400,0
|
|
20250110,092600,13754950,8400,8400,8400,8400,0
|
|
20250110,092500,13754950,8400,8450,8450,8400,400
|
|
20250110,092400,10384070,8440,8440,8440,8440,0
|
|
20250110,092300,10384070,8440,8440,8440,8440,0
|
|
20250110,092200,10384070,8440,8450,8450,8440,430
|
|
20250110,092100,6754790,8540,8540,8540,8540,0
|
|
20250110,092000,6754790,8540,8540,8540,8540,0
|
|
20250110,091900,6754790,8540,8540,8540,8540,50
|
|
20250110,091800,6327790,8540,8540,8540,8540,1
|
|
20250110,091700,6319250,8540,8540,8540,8540,0
|
|
20250110,091600,6319250,8540,8540,8540,8540,0
|
|
20250110,091500,6319250,8540,8450,8540,8440,17
|
|
20250110,091400,6175530,8560,8560,8560,8560,0
|
|
20250110,091300,6175530,8560,8560,8560,8560,0
|
|
20250110,091200,6175530,8560,8560,8560,8560,0
|
|
20250110,091100,6175530,8560,8430,8560,8430,95
|
|
20250110,091000,5374550,8550,8550,8550,8550,1
|
|
20250110,090900,5366000,8560,8560,8560,8560,1
|
|
20250110,090800,5357440,8430,8430,8430,8430,0
|
|
20250110,090700,5357440,8430,8440,8440,8430,148
|
|
20250110,090600,4109790,8440,8550,8560,8440,37
|
|
20250110,090500,3797180,8450,8450,8550,8450,52
|
|
20250110,090400,3357680,8570,8570,8570,8570,10
|
|
20250110,090300,3271980,8520,8520,8520,8520,111
|
|
20250110,090200,2326260,8520,8530,8530,8520,47
|
|
20250110,090100,1925520,8520,8520,8520,8520,0
|
|
20250110,090000,1925520,8520,8520,8520,8520,226
|