663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,200000,623577670,9350,9350,9350,9350,867
|
|
20250116,195900,623577670,9350,9350,9350,9350,0
|
|
20250116,195800,623577670,9350,9350,9350,9350,0
|
|
20250116,195700,623577670,9350,9350,9350,9350,0
|
|
20250116,195600,623577670,9350,9350,9350,9350,0
|
|
20250116,195500,623577670,9350,9350,9350,9350,0
|
|
20250116,195400,623577670,9350,9350,9350,9350,0
|
|
20250116,195300,623577670,9350,9350,9350,9350,0
|
|
20250116,195200,623577670,9350,9350,9350,9350,0
|
|
20250116,195100,623577670,9350,9350,9350,9350,0
|
|
20250116,195000,623577670,9350,9350,9350,9350,0
|
|
20250116,194900,623577670,9350,9350,9350,9350,0
|
|
20250116,194800,623577670,9350,9350,9350,9350,0
|
|
20250116,194700,623577670,9350,9350,9350,9350,0
|
|
20250116,194600,623577670,9350,9350,9350,9350,0
|
|
20250116,194500,623577670,9350,9350,9350,9350,0
|
|
20250116,194400,623577670,9350,9350,9350,9350,0
|
|
20250116,194300,623577670,9350,9350,9350,9350,0
|
|
20250116,194200,623577670,9350,9350,9350,9350,0
|
|
20250116,194100,623577670,9350,9350,9350,9350,0
|
|
20250116,194000,623577670,9350,9350,9350,9350,0
|
|
20250116,193900,623577670,9350,9350,9350,9350,0
|
|
20250116,193800,623577670,9350,9350,9350,9350,0
|
|
20250116,193700,623577670,9350,9350,9350,9350,0
|
|
20250116,193600,623577670,9350,9350,9350,9350,0
|
|
20250116,193500,623577670,9350,9350,9350,9350,0
|
|
20250116,193400,623577670,9350,9350,9350,9350,0
|
|
20250116,193300,623577670,9350,9350,9350,9350,0
|
|
20250116,193200,623577670,9350,9350,9350,9350,0
|
|
20250116,193100,623577670,9350,9350,9350,9350,0
|
|
20250116,193000,623577670,9350,9350,9350,9350,867
|
|
20250116,192900,623577670,9350,9350,9350,9350,0
|
|
20250116,192800,623577670,9350,9350,9350,9350,0
|
|
20250116,192700,623577670,9350,9350,9350,9350,0
|
|
20250116,192600,623577670,9350,9350,9350,9350,0
|
|
20250116,192500,623577670,9350,9350,9350,9350,0
|
|
20250116,192400,623577670,9350,9350,9350,9350,0
|
|
20250116,192300,623577670,9350,9350,9350,9350,0
|
|
20250116,192200,623577670,9350,9350,9350,9350,0
|
|
20250116,192100,623577670,9350,9350,9350,9350,0
|
|
20250116,192000,623577670,9350,9350,9350,9350,0
|
|
20250116,191900,623577670,9350,9350,9350,9350,0
|
|
20250116,191800,623577670,9350,9350,9350,9350,0
|
|
20250116,191700,623577670,9350,9350,9350,9350,0
|
|
20250116,191600,623577670,9350,9350,9350,9350,0
|
|
20250116,191500,623577670,9350,9350,9350,9350,0
|
|
20250116,191400,623577670,9350,9350,9350,9350,0
|
|
20250116,191300,623577670,9350,9350,9350,9350,0
|
|
20250116,191200,623577670,9350,9350,9350,9350,0
|
|
20250116,191100,623577670,9350,9350,9350,9350,0
|
|
20250116,191000,623577670,9350,9350,9350,9350,0
|
|
20250116,190900,623577670,9350,9350,9350,9350,0
|
|
20250116,190800,623577670,9350,9350,9350,9350,0
|
|
20250116,190700,623577670,9350,9350,9350,9350,0
|
|
20250116,190600,623577670,9350,9350,9350,9350,0
|
|
20250116,190500,623577670,9350,9350,9350,9350,0
|
|
20250116,190400,623577670,9350,9350,9350,9350,0
|
|
20250116,190300,623577670,9350,9350,9350,9350,0
|
|
20250116,190200,623577670,9350,9350,9350,9350,0
|
|
20250116,190100,623577670,9350,9350,9350,9350,0
|
|
20250116,190000,623577670,9350,9350,9350,9350,867
|
|
20250116,185900,623577670,9350,9350,9350,9350,0
|
|
20250116,185800,623577670,9350,9350,9350,9350,0
|
|
20250116,185700,623577670,9350,9350,9350,9350,0
|
|
20250116,185600,623577670,9350,9350,9350,9350,0
|
|
20250116,185500,623577670,9350,9350,9350,9350,0
|
|
20250116,185400,623577670,9350,9350,9350,9350,0
|
|
20250116,185300,623577670,9350,9350,9350,9350,0
|
|
20250116,185200,623577670,9350,9350,9350,9350,0
|
|
20250116,185100,623577670,9350,9350,9350,9350,0
|
|
20250116,185000,623577670,9350,9350,9350,9350,0
|
|
20250116,184900,623577670,9350,9350,9350,9350,0
|
|
20250116,184800,623577670,9350,9350,9350,9350,0
|
|
20250116,184700,623577670,9350,9350,9350,9350,0
|
|
20250116,184600,623577670,9350,9350,9350,9350,0
|
|
20250116,184500,623577670,9350,9350,9350,9350,0
|
|
20250116,184400,623577670,9350,9350,9350,9350,0
|
|
20250116,184300,623577670,9350,9350,9350,9350,0
|
|
20250116,184200,623577670,9350,9350,9350,9350,0
|
|
20250116,184100,623577670,9350,9350,9350,9350,0
|
|
20250116,184000,623577670,9350,9350,9350,9350,0
|
|
20250116,183900,623577670,9350,9350,9350,9350,0
|
|
20250116,183800,623577670,9350,9350,9350,9350,0
|
|
20250116,183700,623577670,9350,9350,9350,9350,0
|
|
20250116,183600,623577670,9350,9350,9350,9350,0
|
|
20250116,183500,623577670,9350,9350,9350,9350,0
|
|
20250116,183400,623577670,9350,9350,9350,9350,0
|
|
20250116,183300,623577670,9350,9350,9350,9350,0
|
|
20250116,183200,623577670,9350,9350,9350,9350,0
|
|
20250116,183100,623577670,9350,9350,9350,9350,0
|
|
20250116,183000,623577670,9350,9350,9350,9350,867
|
|
20250116,182900,623577670,9350,9350,9350,9350,0
|
|
20250116,182800,623577670,9350,9350,9350,9350,0
|
|
20250116,182700,623577670,9350,9350,9350,9350,0
|
|
20250116,182600,623577670,9350,9350,9350,9350,0
|
|
20250116,182500,623577670,9350,9350,9350,9350,0
|
|
20250116,182400,623577670,9350,9350,9350,9350,0
|
|
20250116,182300,623577670,9350,9350,9350,9350,0
|
|
20250116,182200,623577670,9350,9350,9350,9350,0
|
|
20250116,182100,623577670,9350,9350,9350,9350,0
|
|
20250116,182000,623577670,9350,9350,9350,9350,0
|
|
20250116,181900,623577670,9350,9350,9350,9350,0
|
|
20250116,181800,623577670,9350,9350,9350,9350,0
|
|
20250116,181700,623577670,9350,9350,9350,9350,0
|
|
20250116,181600,623577670,9350,9350,9350,9350,0
|
|
20250116,181500,623577670,9350,9350,9350,9350,0
|
|
20250116,181400,623577670,9350,9350,9350,9350,0
|
|
20250116,181300,623577670,9350,9350,9350,9350,0
|
|
20250116,181200,623577670,9350,9350,9350,9350,0
|
|
20250116,181100,623577670,9350,9350,9350,9350,0
|
|
20250116,181000,623577670,9350,9350,9350,9350,0
|
|
20250116,180900,623577670,9350,9350,9350,9350,0
|
|
20250116,180800,623577670,9350,9350,9350,9350,0
|
|
20250116,180700,623577670,9350,9350,9350,9350,0
|
|
20250116,180600,623577670,9350,9350,9350,9350,0
|
|
20250116,180500,623577670,9350,9350,9350,9350,0
|
|
20250116,180400,623577670,9350,9350,9350,9350,0
|
|
20250116,180300,623577670,9350,9350,9350,9350,0
|
|
20250116,180200,623577670,9350,9350,9350,9350,0
|
|
20250116,180100,623577670,9350,9350,9350,9350,0
|
|
20250116,180000,623577670,9350,9350,9350,9350,867
|
|
20250116,175900,623577670,9350,9350,9350,9350,0
|
|
20250116,175800,623577670,9350,9350,9350,9350,0
|
|
20250116,175700,623577670,9350,9350,9350,9350,0
|
|
20250116,175600,623577670,9350,9350,9350,9350,0
|
|
20250116,175500,623577670,9350,9350,9350,9350,0
|
|
20250116,175400,623577670,9350,9350,9350,9350,0
|
|
20250116,175300,623577670,9350,9350,9350,9350,0
|
|
20250116,175200,623577670,9350,9350,9350,9350,0
|
|
20250116,175100,623577670,9350,9350,9350,9350,0
|
|
20250116,175000,623577670,9350,9350,9350,9350,0
|
|
20250116,174900,623577670,9350,9350,9350,9350,0
|
|
20250116,174800,623577670,9350,9350,9350,9350,0
|
|
20250116,174700,623577670,9350,9350,9350,9350,0
|
|
20250116,174600,623577670,9350,9350,9350,9350,0
|
|
20250116,174500,623577670,9350,9350,9350,9350,0
|
|
20250116,174400,623577670,9350,9350,9350,9350,0
|
|
20250116,174300,623577670,9350,9350,9350,9350,0
|
|
20250116,174200,623577670,9350,9350,9350,9350,0
|
|
20250116,174100,623577670,9350,9350,9350,9350,0
|
|
20250116,174000,623577670,9350,9350,9350,9350,0
|
|
20250116,173900,623577670,9350,9350,9350,9350,0
|
|
20250116,173800,623577670,9350,9350,9350,9350,0
|
|
20250116,173700,623577670,9350,9350,9350,9350,0
|
|
20250116,173600,623577670,9350,9350,9350,9350,0
|
|
20250116,173500,623577670,9350,9350,9350,9350,0
|
|
20250116,173400,623577670,9350,9350,9350,9350,0
|
|
20250116,173300,623577670,9350,9350,9350,9350,0
|
|
20250116,173200,623577670,9350,9350,9350,9350,0
|
|
20250116,173100,623577670,9350,9350,9350,9350,0
|
|
20250116,173000,623577670,9350,9350,9350,9350,867
|
|
20250116,172900,623577670,9350,9350,9350,9350,0
|
|
20250116,172800,623577670,9350,9350,9350,9350,0
|
|
20250116,172700,623577670,9350,9350,9350,9350,0
|
|
20250116,172600,623577670,9350,9350,9350,9350,0
|
|
20250116,172500,623577670,9350,9350,9350,9350,0
|
|
20250116,172400,623577670,9350,9350,9350,9350,0
|
|
20250116,172300,623577670,9350,9350,9350,9350,0
|
|
20250116,172200,623577670,9350,9350,9350,9350,0
|
|
20250116,172100,623577670,9350,9350,9350,9350,0
|
|
20250116,172000,623577670,9350,9350,9350,9350,0
|
|
20250116,171900,623577670,9350,9350,9350,9350,0
|
|
20250116,171800,623577670,9350,9350,9350,9350,0
|
|
20250116,171700,623577670,9350,9350,9350,9350,0
|
|
20250116,171600,623577670,9350,9350,9350,9350,0
|
|
20250116,171500,623577670,9350,9350,9350,9350,0
|
|
20250116,171400,623577670,9350,9350,9350,9350,0
|
|
20250116,171300,623577670,9350,9350,9350,9350,0
|
|
20250116,171200,623577670,9350,9350,9350,9350,0
|
|
20250116,171100,623577670,9350,9350,9350,9350,0
|
|
20250116,171000,623577670,9350,9350,9350,9350,0
|
|
20250116,170900,623577670,9350,9350,9350,9350,0
|
|
20250116,170800,623577670,9350,9350,9350,9350,0
|
|
20250116,170700,623577670,9350,9350,9350,9350,0
|
|
20250116,170600,623577670,9350,9350,9350,9350,0
|
|
20250116,170500,623577670,9350,9350,9350,9350,0
|
|
20250116,170400,623577670,9350,9350,9350,9350,0
|
|
20250116,170300,623577670,9350,9350,9350,9350,0
|
|
20250116,170200,623577670,9350,9350,9350,9350,0
|
|
20250116,170100,623577670,9350,9350,9350,9350,0
|
|
20250116,170000,623577670,9350,9350,9350,9350,867
|
|
20250116,165900,623577670,9350,9350,9350,9350,0
|
|
20250116,165800,623577670,9350,9350,9350,9350,0
|
|
20250116,165700,623577670,9350,9350,9350,9350,0
|
|
20250116,165600,623577670,9350,9350,9350,9350,0
|
|
20250116,165500,623577670,9350,9350,9350,9350,0
|
|
20250116,165400,623577670,9350,9350,9350,9350,0
|
|
20250116,165300,623577670,9350,9350,9350,9350,0
|
|
20250116,165200,623577670,9350,9350,9350,9350,0
|
|
20250116,165100,623577670,9350,9350,9350,9350,0
|
|
20250116,165000,623577670,9350,9350,9350,9350,0
|
|
20250116,164900,623577670,9350,9350,9350,9350,0
|
|
20250116,164800,623577670,9350,9350,9350,9350,0
|
|
20250116,164700,623577670,9350,9350,9350,9350,0
|
|
20250116,164600,623577670,9350,9350,9350,9350,0
|
|
20250116,164500,623577670,9350,9350,9350,9350,0
|
|
20250116,164400,623577670,9350,9350,9350,9350,0
|
|
20250116,164300,623577670,9350,9350,9350,9350,0
|
|
20250116,164200,623577670,9350,9350,9350,9350,0
|
|
20250116,164100,623577670,9350,9350,9350,9350,0
|
|
20250116,164000,623577670,9350,9350,9350,9350,0
|
|
20250116,163900,623577670,9350,9350,9350,9350,0
|
|
20250116,163800,623577670,9350,9350,9350,9350,0
|
|
20250116,163700,623577670,9350,9350,9350,9350,0
|
|
20250116,163600,623577670,9350,9350,9350,9350,0
|
|
20250116,163500,623577670,9350,9350,9350,9350,0
|
|
20250116,163400,623577670,9350,9350,9350,9350,0
|
|
20250116,163300,623577670,9350,9350,9350,9350,0
|
|
20250116,163200,623577670,9350,9350,9350,9350,0
|
|
20250116,163100,623577670,9350,9350,9350,9350,0
|
|
20250116,163000,623577670,9350,9350,9350,9350,867
|
|
20250116,162900,623577670,9350,9350,9350,9350,0
|
|
20250116,162800,623577670,9350,9350,9350,9350,0
|
|
20250116,162700,623577670,9350,9350,9350,9350,0
|
|
20250116,162600,623577670,9350,9350,9350,9350,0
|
|
20250116,162500,623577670,9350,9350,9350,9350,0
|
|
20250116,162400,623577670,9350,9350,9350,9350,0
|
|
20250116,162300,623577670,9350,9350,9350,9350,0
|
|
20250116,162200,623577670,9350,9350,9350,9350,0
|
|
20250116,162100,623577670,9350,9350,9350,9350,0
|
|
20250116,162000,623577670,9350,9350,9350,9350,0
|
|
20250116,161900,623577670,9350,9350,9350,9350,0
|
|
20250116,161800,623577670,9350,9350,9350,9350,0
|
|
20250116,161700,623577670,9350,9350,9350,9350,0
|
|
20250116,161600,623577670,9350,9350,9350,9350,0
|
|
20250116,161500,623577670,9350,9350,9350,9350,0
|
|
20250116,161400,623577670,9350,9350,9350,9350,0
|
|
20250116,161300,623577670,9350,9350,9350,9350,0
|
|
20250116,161200,623577670,9350,9350,9350,9350,0
|
|
20250116,161100,623577670,9350,9350,9350,9350,0
|
|
20250116,161000,623577670,9350,9350,9350,9350,0
|
|
20250116,160900,623577670,9350,9350,9350,9350,0
|
|
20250116,160800,623577670,9350,9350,9350,9350,0
|
|
20250116,160700,623577670,9350,9350,9350,9350,0
|
|
20250116,160600,623577670,9350,9350,9350,9350,0
|
|
20250116,160500,623577670,9350,9350,9350,9350,0
|
|
20250116,160400,623577670,9350,9350,9350,9350,0
|
|
20250116,160300,623577670,9350,9350,9350,9350,0
|
|
20250116,160200,623577670,9350,9350,9350,9350,0
|
|
20250116,160100,623577670,9350,9350,9350,9350,0
|
|
20250116,160000,623577670,9350,9350,9350,9350,867
|
|
20250116,155900,623577670,9350,9350,9350,9350,0
|
|
20250116,155800,623577670,9350,9350,9350,9350,0
|
|
20250116,155700,623577670,9350,9350,9350,9350,0
|
|
20250116,155600,623577670,9350,9350,9350,9350,0
|
|
20250116,155500,623577670,9350,9350,9350,9350,0
|
|
20250116,155400,623577670,9350,9350,9350,9350,0
|
|
20250116,155300,623577670,9350,9350,9350,9350,0
|
|
20250116,155200,623577670,9350,9350,9350,9350,0
|
|
20250116,155100,623577670,9350,9350,9350,9350,0
|
|
20250116,155000,623577670,9350,9350,9350,9350,0
|
|
20250116,154900,623577670,9350,9350,9350,9350,0
|
|
20250116,154800,623577670,9350,9350,9350,9350,0
|
|
20250116,154700,623577670,9350,9350,9350,9350,0
|
|
20250116,154600,623577670,9350,9350,9350,9350,0
|
|
20250116,154500,623577670,9350,9350,9350,9350,0
|
|
20250116,154400,623577670,9350,9350,9350,9350,0
|
|
20250116,154300,623577670,9350,9350,9350,9350,0
|
|
20250116,154200,623577670,9350,9350,9350,9350,0
|
|
20250116,154100,623577670,9350,9350,9350,9350,0
|
|
20250116,154000,623577670,9350,9350,9350,9350,0
|
|
20250116,153900,623577670,9350,9350,9350,9350,0
|
|
20250116,153800,623577670,9350,9350,9350,9350,0
|
|
20250116,153700,623577670,9350,9350,9350,9350,0
|
|
20250116,153600,623577670,9350,9350,9350,9350,0
|
|
20250116,153500,623577670,9350,9350,9350,9350,0
|
|
20250116,153400,623577670,9350,9350,9350,9350,0
|
|
20250116,153300,623577670,9350,9350,9350,9350,0
|
|
20250116,153200,623577670,9350,9350,9350,9350,0
|
|
20250116,153100,623577670,9350,9350,9350,9350,0
|
|
20250116,153000,623577670,9350,9350,9350,9350,1734
|
|
20250116,152900,615471220,9310,9310,9310,9310,0
|
|
20250116,152800,615471220,9310,9310,9310,9310,0
|
|
20250116,152700,615471220,9310,9310,9310,9310,0
|
|
20250116,152600,615471220,9310,9310,9310,9310,0
|
|
20250116,152500,615471220,9310,9310,9310,9310,0
|
|
20250116,152400,615471220,9310,9310,9310,9310,0
|
|
20250116,152300,615471220,9310,9310,9310,9310,0
|
|
20250116,152200,615471220,9310,9310,9310,9310,0
|
|
20250116,152100,615471220,9310,9310,9310,9310,0
|
|
20250116,152000,615471220,9310,9310,9310,9310,0
|
|
20250116,151900,615471220,9310,9290,9320,9280,21
|
|
20250116,151800,615275630,9290,9300,9300,9290,492
|
|
20250116,151700,610700650,9300,9300,9300,9300,70
|
|
20250116,151600,610049650,9300,9290,9320,9230,64
|
|
20250116,151500,609454970,9280,9200,9280,9200,80
|
|
20250116,151400,608716490,9200,9330,9330,9190,523
|
|
20250116,151300,603864170,9330,9330,9330,9320,49
|
|
20250116,151200,603407380,9320,9320,9330,9320,75
|
|
20250116,151100,602708220,9320,9260,9320,9250,199
|
|
20250116,151000,600857710,9320,9270,9320,9270,7
|
|
20250116,150900,600792770,9270,9280,9280,9270,44
|
|
20250116,150800,600384760,9280,9340,9340,9280,20
|
|
20250116,150700,600199100,9340,9350,9350,9340,55
|
|
20250116,150600,599685380,9350,9350,9350,9350,6
|
|
20250116,150500,599629280,9380,9360,9380,9360,256
|
|
20250116,150400,597232020,9360,9350,9360,9350,119
|
|
20250116,150300,596119000,9340,9330,9340,9330,280
|
|
20250116,150200,593504120,9330,9270,9330,9250,134
|
|
20250116,150100,592264180,9270,9270,9270,9270,0
|
|
20250116,150000,592264180,9270,9330,9340,9260,514
|
|
20250116,145900,587478650,9330,9330,9330,9330,0
|
|
20250116,145800,587478650,9330,9330,9330,9330,0
|
|
20250116,145700,587478650,9330,9330,9330,9330,0
|
|
20250116,145600,587478650,9330,9270,9330,9270,77
|
|
20250116,145500,586764800,9240,9230,9240,9230,94
|
|
20250116,145400,585896580,9230,9260,9260,9190,42
|
|
20250116,145300,585509620,9170,9300,9300,9170,979
|
|
20250116,145200,576488920,9340,9340,9340,9340,0
|
|
20250116,145100,576488920,9340,9340,9340,9340,1
|
|
20250116,145000,576479580,9310,9310,9310,9310,501
|
|
20250116,144900,571815270,9320,9330,9330,9320,18
|
|
20250116,144800,571647480,9360,9330,9360,9330,8
|
|
20250116,144700,571572810,9330,9340,9340,9330,148
|
|
20250116,144600,570191700,9340,9340,9340,9340,59
|
|
20250116,144500,569640640,9340,9340,9340,9340,0
|
|
20250116,144400,569640640,9340,9330,9340,9320,36
|
|
20250116,144300,569304610,9340,9400,9430,9220,239
|
|
20250116,144200,567088440,9400,9260,9430,9260,809
|
|
20250116,144100,559466820,9260,9280,9280,9260,37
|
|
20250116,144000,559123770,9280,9300,9300,9280,91
|
|
20250116,143900,558277890,9210,9260,9320,9210,229
|
|
20250116,143800,556156920,9210,9220,9230,9210,407
|
|
20250116,143700,552402120,9230,9230,9230,9210,89
|
|
20250116,143600,551581550,9210,9260,9260,9210,121
|
|
20250116,143500,550461920,9270,9220,9270,9220,14
|
|
20250116,143400,550332340,9220,9170,9390,9170,138
|
|
20250116,143300,549054670,9170,9200,9220,9160,320
|
|
20250116,143200,546107440,9190,9170,9230,9160,62
|
|
20250116,143100,545537220,9170,9190,9190,9160,393
|
|
20250116,143000,541933370,9190,9210,9220,9180,1891
|
|
20250116,142900,524537030,9210,9270,9280,9200,1487
|
|
20250116,142800,510774520,9270,9290,9360,9270,672
|
|
20250116,142700,504528220,9290,9350,9410,9280,1810
|
|
20250116,142600,487610650,9350,9540,9540,9350,3160
|
|
20250116,142500,457647640,9550,9690,9800,9550,2193
|
|
20250116,142400,436540010,9690,9830,10000,9520,12595
|
|
20250116,142300,313337050,9890,9730,9890,9580,6174
|
|
20250116,142200,253036750,9470,9470,9470,9470,0
|
|
20250116,142100,253036750,9470,9420,9470,9420,564
|
|
20250116,142000,247696710,9450,9370,9450,9370,439
|
|
20250116,141900,243562790,9370,9370,9370,9370,44
|
|
20250116,141800,243150510,9370,9370,9370,9350,163
|
|
20250116,141700,241623240,9340,9380,9380,9340,191
|
|
20250116,141600,239836490,9380,9390,9390,9340,9
|
|
20250116,141500,239752200,9400,9370,9400,9310,1365
|
|
20250116,141400,226964140,9370,9310,9370,9310,1145
|
|
20250116,141300,216267810,9300,9300,9300,9300,20
|
|
20250116,141200,216081810,9300,9300,9300,9300,68
|
|
20250116,141100,215449410,9300,9280,9300,9280,2
|
|
20250116,141000,215430830,9280,9280,9280,9280,1
|
|
20250116,140900,215421550,9240,9240,9240,9240,0
|
|
20250116,140800,215421550,9240,9240,9240,9240,0
|
|
20250116,140700,215421550,9240,9240,9240,9240,0
|
|
20250116,140600,215421550,9240,9240,9240,9240,0
|
|
20250116,140500,215421550,9240,9240,9240,9240,0
|
|
20250116,140400,215421550,9240,9240,9240,9240,126
|
|
20250116,140300,214257310,9240,9240,9240,9240,0
|
|
20250116,140200,214257310,9240,9240,9240,9240,10
|
|
20250116,140100,214164910,9240,9240,9240,9240,0
|
|
20250116,140000,214164910,9240,9240,9240,9240,26
|
|
20250116,135900,213924670,9280,9310,9310,9280,22
|
|
20250116,135800,213720460,9310,9310,9320,9290,250
|
|
20250116,135700,211392120,9320,9260,9320,9260,1816
|
|
20250116,135600,194540820,9250,9250,9250,9250,0
|
|
20250116,135500,194540820,9250,9250,9250,9250,0
|
|
20250116,135400,194540820,9250,9210,9250,9210,111
|
|
20250116,135300,193515210,9210,9210,9210,9210,0
|
|
20250116,135200,193515210,9210,9210,9210,9210,0
|
|
20250116,135100,193515210,9210,9210,9210,9210,0
|
|
20250116,135000,193515210,9210,9210,9210,9210,5
|
|
20250116,134900,193469160,9200,9200,9200,9200,35
|
|
20250116,134800,193147160,9200,9200,9200,9200,665
|
|
20250116,134700,187029160,9200,9200,9200,9200,0
|
|
20250116,134600,187029160,9200,9200,9200,9200,100
|
|
20250116,134500,186109160,9200,9210,9210,9200,18
|
|
20250116,134400,185943470,9240,9240,9240,9240,3
|
|
20250116,134300,185915750,9240,9240,9250,9240,30
|
|
20250116,134200,185638540,9240,9220,9240,9220,10
|
|
20250116,134100,185546180,9240,9200,9240,9200,33
|
|
20250116,134000,185241410,9190,9190,9190,9190,35
|
|
20250116,133900,184919760,9190,9190,9190,9190,1
|
|
20250116,133800,184910570,9230,9230,9230,9230,67
|
|
20250116,133700,184292160,9230,9230,9230,9230,3
|
|
20250116,133600,184264470,9190,9190,9190,9190,2
|
|
20250116,133500,184246090,9190,9190,9190,9190,0
|
|
20250116,133400,184246090,9190,9190,9190,9190,299
|
|
20250116,133300,181498280,9190,9190,9190,9190,0
|
|
20250116,133200,181498280,9190,9190,9190,9190,1
|
|
20250116,133100,181489090,9190,9190,9190,9190,2
|
|
20250116,133000,181470710,9160,9160,9160,9160,0
|
|
20250116,132900,181470710,9160,9160,9160,9160,0
|
|
20250116,132800,181470710,9160,9200,9200,9160,141
|
|
20250116,132700,180175070,9120,9240,9240,9120,885
|
|
20250116,132600,172029050,9280,9260,9280,9260,47
|
|
20250116,132500,171592910,9280,9290,9290,9280,101
|
|
20250116,132400,170654630,9290,9290,9290,9290,257
|
|
20250116,132300,168267100,9290,9280,9290,9280,235
|
|
20250116,132200,166084290,9290,9210,9290,9180,178
|
|
20250116,132100,164443750,9250,9220,9280,9190,84
|
|
20250116,132000,163669630,9280,9270,9280,9270,67
|
|
20250116,131900,163048080,9210,9210,9210,9210,0
|
|
20250116,131800,163048080,9210,9210,9210,9210,0
|
|
20250116,131700,163048080,9210,9210,9210,9210,0
|
|
20250116,131600,163048080,9210,9210,9210,9210,500
|
|
20250116,131500,158443080,9190,9190,9190,9190,10
|
|
20250116,131400,158351180,9190,9260,9260,9190,191
|
|
20250116,131300,156586650,9280,9260,9290,9260,260
|
|
20250116,131200,154174740,9260,9270,9270,9190,14
|
|
20250116,131100,154045820,9270,9220,9270,9220,274
|
|
20250116,131000,151514840,9210,9210,9210,9200,221
|
|
20250116,130900,149480230,9220,9270,9270,9220,520
|
|
20250116,130800,144671280,9300,9210,9340,9210,14
|
|
20250116,130700,144541590,9240,9370,9370,9240,193
|
|
20250116,130600,142734630,9370,9030,9380,9000,990
|
|
20250116,130500,133644990,9030,9010,9030,9010,583
|
|
20250116,130400,128386570,9000,9010,9010,9000,12
|
|
20250116,130300,128278550,9020,9020,9020,9020,1
|
|
20250116,130200,128269530,9000,9000,9000,9000,0
|
|
20250116,130100,128269530,9000,9000,9000,9000,1
|
|
20250116,130000,128260530,9000,9000,9000,9000,0
|
|
20250116,125900,128260530,9000,9000,9000,9000,0
|
|
20250116,125800,128260530,9000,9000,9000,9000,6
|
|
20250116,125700,128206530,9000,9000,9000,9000,98
|
|
20250116,125600,127324530,8980,8930,8980,8910,258
|
|
20250116,125500,125022740,8930,9030,9030,8920,467
|
|
20250116,125400,120834890,9030,9040,9040,9030,96
|
|
20250116,125300,119967070,9040,9050,9050,9040,575
|
|
20250116,125200,114769020,9050,9050,9050,9050,4
|
|
20250116,125100,114732820,9090,9070,9090,9060,111
|
|
20250116,125000,113727110,9090,9070,9090,9070,31
|
|
20250116,124900,113445520,9070,9120,9120,9070,237
|
|
20250116,124800,111288040,9170,9160,9170,9110,268
|
|
20250116,124700,108835890,9160,9230,9290,9160,429
|
|
20250116,124600,104881400,9290,9060,9430,9060,2051
|
|
20250116,124500,86030340,9070,9020,9070,9020,148
|
|
20250116,124400,84692780,9020,9020,9020,9020,30
|
|
20250116,124300,84422180,9000,8990,9000,8990,122
|
|
20250116,124200,83325170,8980,8960,8980,8960,7
|
|
20250116,124100,83262330,8960,8960,8960,8960,35
|
|
20250116,124000,82948730,8960,8960,8960,8960,0
|
|
20250116,123900,82948730,8960,9010,9010,8900,138
|
|
20250116,123800,81719090,8920,8920,8920,8920,2
|
|
20250116,123700,81701250,8950,9020,9020,8950,2
|
|
20250116,123600,81683280,9020,9020,9020,9020,6
|
|
20250116,123500,81629160,9030,9030,9030,9030,0
|
|
20250116,123400,81629160,9030,9030,9030,9030,1
|
|
20250116,123300,81620130,9010,9010,9030,8900,96
|
|
20250116,123200,80755340,9030,8970,9030,8890,255
|
|
20250116,123100,78462210,8970,8910,8970,8910,291
|
|
20250116,123000,75861710,8910,8900,8910,8900,1123
|
|
20250116,122900,65867000,8900,8900,8900,8900,0
|
|
20250116,122800,65867000,8900,8900,8900,8900,0
|
|
20250116,122700,65867000,8900,8900,8900,8900,0
|
|
20250116,122600,65867000,8900,8890,8900,8890,2
|
|
20250116,122500,65849210,8890,8890,8890,8890,50
|
|
20250116,122400,65404710,8900,8900,8900,8900,40
|
|
20250116,122300,65048710,8900,8890,8900,8890,8
|
|
20250116,122200,64977580,8890,8890,8890,8890,493
|
|
20250116,122100,60594810,8890,8890,8890,8890,170
|
|
20250116,122000,59083510,8890,8890,8890,8890,22
|
|
20250116,121900,58887930,8890,8890,8890,8890,1
|
|
20250116,121800,58879040,8890,8900,8900,8890,124
|
|
20250116,121700,57775670,8890,8900,8900,8890,18
|
|
20250116,121600,57615640,8890,8890,8890,8890,60
|
|
20250116,121500,57082240,8890,8890,8890,8890,0
|
|
20250116,121400,57082240,8890,8890,8890,8890,0
|
|
20250116,121300,57082240,8890,8890,8890,8890,0
|
|
20250116,121200,57082240,8890,8890,8890,8890,0
|
|
20250116,121100,57082240,8890,8890,8890,8890,3
|
|
20250116,121000,57055570,8890,8880,8890,8880,83
|
|
20250116,120900,56317710,8860,8860,8860,8860,0
|
|
20250116,120800,56317710,8860,8860,8860,8860,0
|
|
20250116,120700,56317710,8860,8860,8860,8860,138
|
|
20250116,120600,55095030,8900,8900,8900,8900,30
|
|
20250116,120500,54828030,8900,8880,8900,8880,429
|
|
20250116,120400,51011970,8880,8870,8880,8870,392
|
|
20250116,120300,47531060,8870,8870,8880,8870,300
|
|
20250116,120200,44868890,8860,8860,8860,8860,477
|
|
20250116,120100,40642670,8860,8860,8860,8860,0
|
|
20250116,120000,40642670,8860,8860,8860,8860,2
|
|
20250116,115900,40624950,8840,8840,8840,8840,0
|
|
20250116,115800,40624950,8840,8840,8840,8840,44
|
|
20250116,115700,40235990,8860,8830,8860,8830,132
|
|
20250116,115600,39068810,8830,8830,8830,8830,0
|
|
20250116,115500,39068810,8830,8830,8830,8830,0
|
|
20250116,115400,39068810,8830,8830,8830,8830,0
|
|
20250116,115300,39068810,8830,8830,8830,8830,10
|
|
20250116,115200,38980510,8830,8830,8830,8830,0
|
|
20250116,115100,38980510,8830,8830,8830,8830,0
|
|
20250116,115000,38980510,8830,8830,8830,8830,14
|
|
20250116,114900,38856890,8820,8820,8820,8820,0
|
|
20250116,114800,38856890,8820,8820,8820,8820,0
|
|
20250116,114700,38856890,8820,8820,8820,8820,16
|
|
20250116,114600,38715770,8820,8820,8820,8820,4
|
|
20250116,114500,38680490,8850,8850,8850,8850,0
|
|
20250116,114400,38680490,8850,8850,8850,8850,0
|
|
20250116,114300,38680490,8850,8850,8850,8850,1
|
|
20250116,114200,38671640,8830,8830,8830,8830,10
|
|
20250116,114100,38583340,8820,8820,8820,8820,50
|
|
20250116,114000,38142340,8820,8820,8820,8820,0
|
|
20250116,113900,38142340,8820,8820,8820,8820,0
|
|
20250116,113800,38142340,8820,8820,8820,8820,0
|
|
20250116,113700,38142340,8820,8820,8820,8820,5
|
|
20250116,113600,38098240,8820,8820,8820,8820,0
|
|
20250116,113500,38098240,8820,8850,8850,8820,39
|
|
20250116,113400,37753540,8850,8850,8850,8850,0
|
|
20250116,113300,37753540,8850,8850,8850,8850,108
|
|
20250116,113200,36797740,8840,8840,8840,8840,0
|
|
20250116,113100,36797740,8840,8840,8840,8840,0
|
|
20250116,113000,36797740,8840,8840,8840,8840,57
|
|
20250116,112900,36293860,8830,8830,8830,8830,191
|
|
20250116,112800,34607330,8830,8830,8830,8830,0
|
|
20250116,112700,34607330,8830,8830,8830,8830,0
|
|
20250116,112600,34607330,8830,8830,8830,8830,10
|
|
20250116,112500,34519030,8830,8830,8830,8830,0
|
|
20250116,112400,34519030,8830,8830,8830,8830,107
|
|
20250116,112300,33574220,8830,8830,8830,8830,19
|
|
20250116,112200,33406450,8830,8830,8830,8830,94
|
|
20250116,112100,32576430,8820,8810,8820,8810,2
|
|
20250116,112000,32558800,8820,8820,8820,8820,20
|
|
20250116,111900,32382400,8810,8810,8810,8810,0
|
|
20250116,111800,32382400,8810,8810,8810,8810,0
|
|
20250116,111700,32382400,8810,8810,8810,8810,0
|
|
20250116,111600,32382400,8810,8810,8810,8810,1
|
|
20250116,111500,32373590,8800,8800,8800,8800,0
|
|
20250116,111400,32373590,8800,8800,8800,8800,0
|
|
20250116,111300,32373590,8800,8800,8800,8800,0
|
|
20250116,111200,32373590,8800,8810,8810,8800,102
|
|
20250116,111100,31474990,8830,8830,8830,8830,0
|
|
20250116,111000,31474990,8830,8830,8830,8830,0
|
|
20250116,110900,31474990,8830,8830,8830,8830,6
|
|
20250116,110800,31422010,8840,8840,8840,8840,0
|
|
20250116,110700,31422010,8840,8840,8840,8840,0
|
|
20250116,110600,31422010,8840,8840,8840,8840,0
|
|
20250116,110500,31422010,8840,8830,8840,8830,10
|
|
20250116,110400,31333670,8800,8800,8800,8800,0
|
|
20250116,110300,31333670,8800,8800,8800,8800,0
|
|
20250116,110200,31333670,8800,8800,8800,8800,0
|
|
20250116,110100,31333670,8800,8800,8800,8800,0
|
|
20250116,110000,31333670,8800,8790,8800,8790,4
|
|
20250116,105900,31298480,8800,8800,8800,8800,0
|
|
20250116,105800,31298480,8800,8800,8800,8800,2
|
|
20250116,105700,31280880,8800,8800,8800,8800,11
|
|
20250116,105600,31184080,8800,8800,8800,8800,7
|
|
20250116,105500,31122480,8800,8800,8800,8800,43
|
|
20250116,105400,30744080,8820,8820,8820,8820,173
|
|
20250116,105300,29218220,8830,8830,8830,8830,0
|
|
20250116,105200,29218220,8830,8830,8830,8830,0
|
|
20250116,105100,29218220,8830,8830,8830,8830,1
|
|
20250116,105000,29209390,8830,8830,8830,8830,0
|
|
20250116,104900,29209390,8830,8830,8830,8830,8
|
|
20250116,104800,29138750,8820,8820,8820,8820,0
|
|
20250116,104700,29138750,8820,8820,8820,8820,60
|
|
20250116,104600,28609550,8810,8810,8810,8810,0
|
|
20250116,104500,28609550,8810,8810,8810,8810,0
|
|
20250116,104400,28609550,8810,8810,8810,8810,0
|
|
20250116,104300,28609550,8810,8810,8810,8810,0
|
|
20250116,104200,28609550,8810,8810,8810,8810,0
|
|
20250116,104100,28609550,8810,8810,8810,8810,0
|
|
20250116,104000,28609550,8810,8810,8810,8810,0
|
|
20250116,103900,28609550,8810,8810,8810,8810,0
|
|
20250116,103800,28609550,8810,8810,8810,8810,70
|
|
20250116,103700,27992850,8800,8800,8800,8800,66
|
|
20250116,103600,27412050,8800,8800,8800,8800,0
|
|
20250116,103500,27412050,8800,8800,8800,8800,4
|
|
20250116,103400,27376850,8790,8780,8800,8780,36
|
|
20250116,103300,27060500,8780,8780,8780,8780,0
|
|
20250116,103200,27060500,8780,8780,8780,8780,0
|
|
20250116,103100,27060500,8780,8780,8780,8780,0
|
|
20250116,103000,27060500,8780,8780,8780,8780,0
|
|
20250116,102900,27060500,8780,8780,8780,8780,1
|
|
20250116,102800,27051720,8780,8780,8780,8780,0
|
|
20250116,102700,27051720,8780,8870,8870,8780,101
|
|
20250116,102600,26157440,8860,8860,8860,8860,1
|
|
20250116,102500,26148580,8860,8860,8860,8860,72
|
|
20250116,102400,25510660,8860,8830,8860,8830,66
|
|
20250116,102300,24926970,8830,8830,8830,8830,68
|
|
20250116,102200,24326530,8820,8820,8820,8820,20
|
|
20250116,102100,24150130,8820,8820,8820,8820,0
|
|
20250116,102000,24150130,8820,8820,8820,8820,495
|
|
20250116,101900,19784230,8820,8810,8820,8810,16
|
|
20250116,101800,19643150,8810,8810,8810,8810,0
|
|
20250116,101700,19643150,8810,8810,8810,8810,0
|
|
20250116,101600,19643150,8810,8810,8810,8810,1
|
|
20250116,101500,19634340,8810,8810,8810,8800,26
|
|
20250116,101400,19405490,8820,8810,8820,8810,24
|
|
20250116,101300,19193840,8810,8810,8810,8810,48
|
|
20250116,101200,18770960,8820,8820,8820,8820,0
|
|
20250116,101100,18770960,8820,8820,8820,8820,101
|
|
20250116,101000,17880140,8820,8810,8820,8810,58
|
|
20250116,100900,17368620,8800,8800,8800,8800,0
|
|
20250116,100800,17368620,8800,8800,8800,8800,0
|
|
20250116,100700,17368620,8800,8820,8820,8800,3
|
|
20250116,100600,17342180,8820,8810,8820,8800,61
|
|
20250116,100500,16804970,8810,8810,8810,8810,110
|
|
20250116,100400,15835870,8810,8810,8820,8810,132
|
|
20250116,100300,14672800,8810,8790,8810,8790,44
|
|
20250116,100200,14285610,8770,8770,8790,8770,127
|
|
20250116,100100,13171310,8770,8760,8770,8760,307
|
|
20250116,100000,10481890,8760,8760,8760,8760,0
|
|
20250116,095900,10481890,8760,8760,8760,8760,0
|
|
20250116,095800,10481890,8760,8760,8760,8760,30
|
|
20250116,095700,10219090,8750,8750,8750,8750,113
|
|
20250116,095600,9230340,8750,8750,8750,8750,22
|
|
20250116,095500,9037840,8750,8750,8750,8750,0
|
|
20250116,095400,9037840,8750,8750,8750,8750,3
|
|
20250116,095300,9011590,8750,8750,8750,8750,1
|
|
20250116,095200,9002840,8760,8760,8760,8760,0
|
|
20250116,095100,9002840,8760,8760,8760,8760,0
|
|
20250116,095000,9002840,8760,8760,8760,8760,0
|
|
20250116,094900,9002840,8760,8760,8760,8760,0
|
|
20250116,094800,9002840,8760,8760,8760,8760,0
|
|
20250116,094700,9002840,8760,8760,8760,8760,0
|
|
20250116,094600,9002840,8760,8760,8760,8760,0
|
|
20250116,094500,9002840,8760,8760,8760,8760,0
|
|
20250116,094400,9002840,8760,8760,8760,8760,1
|
|
20250116,094300,8994080,8760,8760,8760,8760,2
|
|
20250116,094200,8976560,8760,8760,8760,8760,1
|
|
20250116,094100,8967800,8760,8760,8760,8760,0
|
|
20250116,094000,8967800,8760,8730,8760,8730,28
|
|
20250116,093900,8723090,8730,8730,8730,8730,2
|
|
20250116,093800,8705630,8730,8720,8730,8720,27
|
|
20250116,093700,8470170,8720,8720,8720,8720,5
|
|
20250116,093600,8426570,8720,8720,8720,8720,0
|
|
20250116,093500,8426570,8720,8720,8720,8720,0
|
|
20250116,093400,8426570,8720,8710,8720,8710,101
|
|
20250116,093300,7546850,8710,8710,8710,8710,0
|
|
20250116,093200,7546850,8710,8710,8710,8710,0
|
|
20250116,093100,7546850,8710,8710,8710,8710,0
|
|
20250116,093000,7546850,8710,8710,8710,8710,0
|
|
20250116,092900,7546850,8710,8710,8710,8710,29
|
|
20250116,092800,7294260,8710,8710,8710,8710,18
|
|
20250116,092700,7137480,8710,8710,8710,8710,5
|
|
20250116,092600,7093930,8710,8710,8710,8710,0
|
|
20250116,092500,7093930,8710,8710,8710,8710,3
|
|
20250116,092400,7067800,8720,8720,8720,8720,0
|
|
20250116,092300,7067800,8720,8720,8720,8720,0
|
|
20250116,092200,7067800,8720,8720,8720,8720,1
|
|
20250116,092100,7059080,8680,8680,8680,8680,0
|
|
20250116,092000,7059080,8680,8680,8680,8680,10
|
|
20250116,091900,6972280,8680,8720,8720,8680,40
|
|
20250116,091800,6623520,8670,8710,8710,8660,225
|
|
20250116,091700,4673260,8740,8740,8740,8740,0
|
|
20250116,091600,4673260,8740,8740,8740,8740,21
|
|
20250116,091500,4489720,8650,8650,8650,8650,0
|
|
20250116,091400,4489720,8650,8650,8650,8650,0
|
|
20250116,091300,4489720,8650,8750,8750,8650,115
|
|
20250116,091200,3493290,8760,8760,8760,8760,0
|
|
20250116,091100,3493290,8760,8760,8760,8760,39
|
|
20250116,091000,3151650,8750,8750,8750,8750,242
|
|
20250116,090900,1034150,8750,8750,8750,8750,1
|
|
20250116,090800,1025400,8750,8750,8750,8750,1
|
|
20250116,090700,1016650,8760,8760,8760,8760,0
|
|
20250116,090600,1016650,8760,8760,8760,8760,0
|
|
20250116,090500,1016650,8760,8760,8760,8760,0
|
|
20250116,090400,1016650,8760,8760,8760,8760,50
|
|
20250116,090300,578650,8760,8760,8760,8760,0
|
|
20250116,090200,578650,8760,8760,8760,8760,0
|
|
20250116,090100,578650,8760,8760,8760,8750,12
|
|
20250116,090000,473550,8610,8610,8610,8610,55
|