690 lines
32 KiB
CSV
690 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,212700,203630200,5410,5410,5410,5410,633
|
|
20250102,212600,203630200,5410,5410,5410,5410,0
|
|
20250102,212500,203630200,5410,5410,5410,5410,0
|
|
20250102,212400,203630200,5410,5410,5410,5410,0
|
|
20250102,212300,203630200,5410,5410,5410,5410,0
|
|
20250102,212200,203630200,5410,5410,5410,5410,0
|
|
20250102,212100,203630200,5410,5410,5410,5410,0
|
|
20250102,212000,203630200,5410,5410,5410,5410,0
|
|
20250102,211900,203630200,5410,5410,5410,5410,0
|
|
20250102,211800,203630200,5410,5410,5410,5410,0
|
|
20250102,211700,203630200,5410,5410,5410,5410,0
|
|
20250102,211600,203630200,5410,5410,5410,5410,0
|
|
20250102,211500,203630200,5410,5410,5410,5410,0
|
|
20250102,211400,203630200,5410,5410,5410,5410,0
|
|
20250102,211300,203630200,5410,5410,5410,5410,0
|
|
20250102,211200,203630200,5410,5410,5410,5410,0
|
|
20250102,211100,203630200,5410,5410,5410,5410,0
|
|
20250102,211000,203630200,5410,5410,5410,5410,0
|
|
20250102,210900,203630200,5410,5410,5410,5410,0
|
|
20250102,210800,203630200,5410,5410,5410,5410,0
|
|
20250102,210700,203630200,5410,5410,5410,5410,0
|
|
20250102,210600,203630200,5410,5410,5410,5410,0
|
|
20250102,210500,203630200,5410,5410,5410,5410,0
|
|
20250102,210400,203630200,5410,5410,5410,5410,0
|
|
20250102,210300,203630200,5410,5410,5410,5410,0
|
|
20250102,210200,203630200,5410,5410,5410,5410,0
|
|
20250102,210100,203630200,5410,5410,5410,5410,0
|
|
20250102,210000,203630200,5410,5410,5410,5410,0
|
|
20250102,205900,203630200,5410,5410,5410,5410,0
|
|
20250102,205800,203630200,5410,5410,5410,5410,0
|
|
20250102,205700,203630200,5410,5410,5410,5410,633
|
|
20250102,205600,203630200,5410,5410,5410,5410,0
|
|
20250102,205500,203630200,5410,5410,5410,5410,0
|
|
20250102,205400,203630200,5410,5410,5410,5410,0
|
|
20250102,205300,203630200,5410,5410,5410,5410,0
|
|
20250102,205200,203630200,5410,5410,5410,5410,0
|
|
20250102,205100,203630200,5410,5410,5410,5410,0
|
|
20250102,205000,203630200,5410,5410,5410,5410,0
|
|
20250102,204900,203630200,5410,5410,5410,5410,0
|
|
20250102,204800,203630200,5410,5410,5410,5410,0
|
|
20250102,204700,203630200,5410,5410,5410,5410,0
|
|
20250102,204600,203630200,5410,5410,5410,5410,0
|
|
20250102,204500,203630200,5410,5410,5410,5410,0
|
|
20250102,204400,203630200,5410,5410,5410,5410,0
|
|
20250102,204300,203630200,5410,5410,5410,5410,0
|
|
20250102,204200,203630200,5410,5410,5410,5410,0
|
|
20250102,204100,203630200,5410,5410,5410,5410,0
|
|
20250102,204000,203630200,5410,5410,5410,5410,0
|
|
20250102,203900,203630200,5410,5410,5410,5410,0
|
|
20250102,203800,203630200,5410,5410,5410,5410,0
|
|
20250102,203700,203630200,5410,5410,5410,5410,0
|
|
20250102,203600,203630200,5410,5410,5410,5410,0
|
|
20250102,203500,203630200,5410,5410,5410,5410,0
|
|
20250102,203400,203630200,5410,5410,5410,5410,0
|
|
20250102,203300,203630200,5410,5410,5410,5410,0
|
|
20250102,203200,203630200,5410,5410,5410,5410,0
|
|
20250102,203100,203630200,5410,5410,5410,5410,0
|
|
20250102,203000,203630200,5410,5410,5410,5410,0
|
|
20250102,202900,203630200,5410,5410,5410,5410,0
|
|
20250102,202800,203630200,5410,5410,5410,5410,0
|
|
20250102,202700,203630200,5410,5410,5410,5410,633
|
|
20250102,202600,203630200,5410,5410,5410,5410,0
|
|
20250102,202500,203630200,5410,5410,5410,5410,0
|
|
20250102,202400,203630200,5410,5410,5410,5410,0
|
|
20250102,202300,203630200,5410,5410,5410,5410,0
|
|
20250102,202200,203630200,5410,5410,5410,5410,0
|
|
20250102,202100,203630200,5410,5410,5410,5410,0
|
|
20250102,202000,203630200,5410,5410,5410,5410,0
|
|
20250102,201900,203630200,5410,5410,5410,5410,0
|
|
20250102,201800,203630200,5410,5410,5410,5410,0
|
|
20250102,201700,203630200,5410,5410,5410,5410,0
|
|
20250102,201600,203630200,5410,5410,5410,5410,0
|
|
20250102,201500,203630200,5410,5410,5410,5410,0
|
|
20250102,201400,203630200,5410,5410,5410,5410,0
|
|
20250102,201300,203630200,5410,5410,5410,5410,0
|
|
20250102,201200,203630200,5410,5410,5410,5410,0
|
|
20250102,201100,203630200,5410,5410,5410,5410,0
|
|
20250102,201000,203630200,5410,5410,5410,5410,0
|
|
20250102,200900,203630200,5410,5410,5410,5410,0
|
|
20250102,200800,203630200,5410,5410,5410,5410,0
|
|
20250102,200700,203630200,5410,5410,5410,5410,0
|
|
20250102,200600,203630200,5410,5410,5410,5410,0
|
|
20250102,200500,203630200,5410,5410,5410,5410,0
|
|
20250102,200400,203630200,5410,5410,5410,5410,0
|
|
20250102,200300,203630200,5410,5410,5410,5410,0
|
|
20250102,200200,203630200,5410,5410,5410,5410,0
|
|
20250102,200100,203630200,5410,5410,5410,5410,0
|
|
20250102,200000,203630200,5410,5410,5410,5410,0
|
|
20250102,195900,203630200,5410,5410,5410,5410,0
|
|
20250102,195800,203630200,5410,5410,5410,5410,0
|
|
20250102,195700,203630200,5410,5410,5410,5410,633
|
|
20250102,195600,203630200,5410,5410,5410,5410,0
|
|
20250102,195500,203630200,5410,5410,5410,5410,0
|
|
20250102,195400,203630200,5410,5410,5410,5410,0
|
|
20250102,195300,203630200,5410,5410,5410,5410,0
|
|
20250102,195200,203630200,5410,5410,5410,5410,0
|
|
20250102,195100,203630200,5410,5410,5410,5410,0
|
|
20250102,195000,203630200,5410,5410,5410,5410,0
|
|
20250102,194900,203630200,5410,5410,5410,5410,0
|
|
20250102,194800,203630200,5410,5410,5410,5410,0
|
|
20250102,194700,203630200,5410,5410,5410,5410,0
|
|
20250102,194600,203630200,5410,5410,5410,5410,0
|
|
20250102,194500,203630200,5410,5410,5410,5410,0
|
|
20250102,194400,203630200,5410,5410,5410,5410,0
|
|
20250102,194300,203630200,5410,5410,5410,5410,0
|
|
20250102,194200,203630200,5410,5410,5410,5410,0
|
|
20250102,194100,203630200,5410,5410,5410,5410,0
|
|
20250102,194000,203630200,5410,5410,5410,5410,0
|
|
20250102,193900,203630200,5410,5410,5410,5410,0
|
|
20250102,193800,203630200,5410,5410,5410,5410,0
|
|
20250102,193700,203630200,5410,5410,5410,5410,0
|
|
20250102,193600,203630200,5410,5410,5410,5410,0
|
|
20250102,193500,203630200,5410,5410,5410,5410,0
|
|
20250102,193400,203630200,5410,5410,5410,5410,0
|
|
20250102,193300,203630200,5410,5410,5410,5410,0
|
|
20250102,193200,203630200,5410,5410,5410,5410,0
|
|
20250102,193100,203630200,5410,5410,5410,5410,0
|
|
20250102,193000,203630200,5410,5410,5410,5410,0
|
|
20250102,192900,203630200,5410,5410,5410,5410,0
|
|
20250102,192800,203630200,5410,5410,5410,5410,0
|
|
20250102,192700,203630200,5410,5410,5410,5410,633
|
|
20250102,192600,203630200,5410,5410,5410,5410,0
|
|
20250102,192500,203630200,5410,5410,5410,5410,0
|
|
20250102,192400,203630200,5410,5410,5410,5410,0
|
|
20250102,192300,203630200,5410,5410,5410,5410,0
|
|
20250102,192200,203630200,5410,5410,5410,5410,0
|
|
20250102,192100,203630200,5410,5410,5410,5410,0
|
|
20250102,192000,203630200,5410,5410,5410,5410,0
|
|
20250102,191900,203630200,5410,5410,5410,5410,0
|
|
20250102,191800,203630200,5410,5410,5410,5410,0
|
|
20250102,191700,203630200,5410,5410,5410,5410,0
|
|
20250102,191600,203630200,5410,5410,5410,5410,0
|
|
20250102,191500,203630200,5410,5410,5410,5410,0
|
|
20250102,191400,203630200,5410,5410,5410,5410,0
|
|
20250102,191300,203630200,5410,5410,5410,5410,0
|
|
20250102,191200,203630200,5410,5410,5410,5410,0
|
|
20250102,191100,203630200,5410,5410,5410,5410,0
|
|
20250102,191000,203630200,5410,5410,5410,5410,0
|
|
20250102,190900,203630200,5410,5410,5410,5410,0
|
|
20250102,190800,203630200,5410,5410,5410,5410,0
|
|
20250102,190700,203630200,5410,5410,5410,5410,0
|
|
20250102,190600,203630200,5410,5410,5410,5410,0
|
|
20250102,190500,203630200,5410,5410,5410,5410,0
|
|
20250102,190400,203630200,5410,5410,5410,5410,0
|
|
20250102,190300,203630200,5410,5410,5410,5410,0
|
|
20250102,190200,203630200,5410,5410,5410,5410,0
|
|
20250102,190100,203630200,5410,5410,5410,5410,0
|
|
20250102,190000,203630200,5410,5410,5410,5410,0
|
|
20250102,185900,203630200,5410,5410,5410,5410,0
|
|
20250102,185800,203630200,5410,5410,5410,5410,0
|
|
20250102,185700,203630200,5410,5410,5410,5410,633
|
|
20250102,185600,203630200,5410,5410,5410,5410,0
|
|
20250102,185500,203630200,5410,5410,5410,5410,0
|
|
20250102,185400,203630200,5410,5410,5410,5410,0
|
|
20250102,185300,203630200,5410,5410,5410,5410,0
|
|
20250102,185200,203630200,5410,5410,5410,5410,0
|
|
20250102,185100,203630200,5410,5410,5410,5410,0
|
|
20250102,185000,203630200,5410,5410,5410,5410,0
|
|
20250102,184900,203630200,5410,5410,5410,5410,0
|
|
20250102,184800,203630200,5410,5410,5410,5410,0
|
|
20250102,184700,203630200,5410,5410,5410,5410,0
|
|
20250102,184600,203630200,5410,5410,5410,5410,0
|
|
20250102,184500,203630200,5410,5410,5410,5410,0
|
|
20250102,184400,203630200,5410,5410,5410,5410,0
|
|
20250102,184300,203630200,5410,5410,5410,5410,0
|
|
20250102,184200,203630200,5410,5410,5410,5410,0
|
|
20250102,184100,203630200,5410,5410,5410,5410,0
|
|
20250102,184000,203630200,5410,5410,5410,5410,0
|
|
20250102,183900,203630200,5410,5410,5410,5410,0
|
|
20250102,183800,203630200,5410,5410,5410,5410,0
|
|
20250102,183700,203630200,5410,5410,5410,5410,0
|
|
20250102,183600,203630200,5410,5410,5410,5410,0
|
|
20250102,183500,203630200,5410,5410,5410,5410,0
|
|
20250102,183400,203630200,5410,5410,5410,5410,0
|
|
20250102,183300,203630200,5410,5410,5410,5410,0
|
|
20250102,183200,203630200,5410,5410,5410,5410,0
|
|
20250102,183100,203630200,5410,5410,5410,5410,0
|
|
20250102,183000,203630200,5410,5410,5410,5410,0
|
|
20250102,182900,203630200,5410,5410,5410,5410,0
|
|
20250102,182800,203630200,5410,5410,5410,5410,0
|
|
20250102,182700,203630200,5410,5410,5410,5410,633
|
|
20250102,182600,203630200,5410,5410,5410,5410,0
|
|
20250102,182500,203630200,5410,5410,5410,5410,0
|
|
20250102,182400,203630200,5410,5410,5410,5410,0
|
|
20250102,182300,203630200,5410,5410,5410,5410,0
|
|
20250102,182200,203630200,5410,5410,5410,5410,0
|
|
20250102,182100,203630200,5410,5410,5410,5410,0
|
|
20250102,182000,203630200,5410,5410,5410,5410,0
|
|
20250102,181900,203630200,5410,5410,5410,5410,0
|
|
20250102,181800,203630200,5410,5410,5410,5410,0
|
|
20250102,181700,203630200,5410,5410,5410,5410,0
|
|
20250102,181600,203630200,5410,5410,5410,5410,0
|
|
20250102,181500,203630200,5410,5410,5410,5410,0
|
|
20250102,181400,203630200,5410,5410,5410,5410,0
|
|
20250102,181300,203630200,5410,5410,5410,5410,0
|
|
20250102,181200,203630200,5410,5410,5410,5410,0
|
|
20250102,181100,203630200,5410,5410,5410,5410,0
|
|
20250102,181000,203630200,5410,5410,5410,5410,0
|
|
20250102,180900,203630200,5410,5410,5410,5410,0
|
|
20250102,180800,203630200,5410,5410,5410,5410,0
|
|
20250102,180700,203630200,5410,5410,5410,5410,0
|
|
20250102,180600,203630200,5410,5410,5410,5410,0
|
|
20250102,180500,203630200,5410,5410,5410,5410,0
|
|
20250102,180400,203630200,5410,5410,5410,5410,0
|
|
20250102,180300,203630200,5410,5410,5410,5410,0
|
|
20250102,180200,203630200,5410,5410,5410,5410,0
|
|
20250102,180100,203630200,5410,5410,5410,5410,0
|
|
20250102,180000,203630200,5410,5410,5410,5410,0
|
|
20250102,175900,203630200,5410,5410,5410,5410,0
|
|
20250102,175800,203630200,5410,5410,5410,5410,0
|
|
20250102,175700,203630200,5410,5410,5410,5410,633
|
|
20250102,175600,203630200,5410,5410,5410,5410,0
|
|
20250102,175500,203630200,5410,5410,5410,5410,0
|
|
20250102,175400,203630200,5410,5410,5410,5410,0
|
|
20250102,175300,203630200,5410,5410,5410,5410,0
|
|
20250102,175200,203630200,5410,5410,5410,5410,0
|
|
20250102,175100,203630200,5410,5410,5410,5410,0
|
|
20250102,175000,203630200,5410,5410,5410,5410,0
|
|
20250102,174900,203630200,5410,5410,5410,5410,0
|
|
20250102,174800,203630200,5410,5410,5410,5410,0
|
|
20250102,174700,203630200,5410,5410,5410,5410,0
|
|
20250102,174600,203630200,5410,5410,5410,5410,0
|
|
20250102,174500,203630200,5410,5410,5410,5410,0
|
|
20250102,174400,203630200,5410,5410,5410,5410,0
|
|
20250102,174300,203630200,5410,5410,5410,5410,0
|
|
20250102,174200,203630200,5410,5410,5410,5410,0
|
|
20250102,174100,203630200,5410,5410,5410,5410,0
|
|
20250102,174000,203630200,5410,5410,5410,5410,0
|
|
20250102,173900,203630200,5410,5410,5410,5410,0
|
|
20250102,173800,203630200,5410,5410,5410,5410,0
|
|
20250102,173700,203630200,5410,5410,5410,5410,0
|
|
20250102,173600,203630200,5410,5410,5410,5410,0
|
|
20250102,173500,203630200,5410,5410,5410,5410,0
|
|
20250102,173400,203630200,5410,5410,5410,5410,0
|
|
20250102,173300,203630200,5410,5410,5410,5410,0
|
|
20250102,173200,203630200,5410,5410,5410,5410,0
|
|
20250102,173100,203630200,5410,5410,5410,5410,0
|
|
20250102,173000,203630200,5410,5410,5410,5410,0
|
|
20250102,172900,203630200,5410,5410,5410,5410,0
|
|
20250102,172800,203630200,5410,5410,5410,5410,0
|
|
20250102,172700,203630200,5410,5410,5410,5410,633
|
|
20250102,172600,203630200,5410,5410,5410,5410,0
|
|
20250102,172500,203630200,5410,5410,5410,5410,0
|
|
20250102,172400,203630200,5410,5410,5410,5410,0
|
|
20250102,172300,203630200,5410,5410,5410,5410,0
|
|
20250102,172200,203630200,5410,5410,5410,5410,0
|
|
20250102,172100,203630200,5410,5410,5410,5410,0
|
|
20250102,172000,203630200,5410,5410,5410,5410,0
|
|
20250102,171900,203630200,5410,5410,5410,5410,0
|
|
20250102,171800,203630200,5410,5410,5410,5410,0
|
|
20250102,171700,203630200,5410,5410,5410,5410,0
|
|
20250102,171600,203630200,5410,5410,5410,5410,0
|
|
20250102,171500,203630200,5410,5410,5410,5410,0
|
|
20250102,171400,203630200,5410,5410,5410,5410,0
|
|
20250102,171300,203630200,5410,5410,5410,5410,0
|
|
20250102,171200,203630200,5410,5410,5410,5410,0
|
|
20250102,171100,203630200,5410,5410,5410,5410,0
|
|
20250102,171000,203630200,5410,5410,5410,5410,0
|
|
20250102,170900,203630200,5410,5410,5410,5410,0
|
|
20250102,170800,203630200,5410,5410,5410,5410,0
|
|
20250102,170700,203630200,5410,5410,5410,5410,0
|
|
20250102,170600,203630200,5410,5410,5410,5410,0
|
|
20250102,170500,203630200,5410,5410,5410,5410,0
|
|
20250102,170400,203630200,5410,5410,5410,5410,0
|
|
20250102,170300,203630200,5410,5410,5410,5410,0
|
|
20250102,170200,203630200,5410,5410,5410,5410,0
|
|
20250102,170100,203630200,5410,5410,5410,5410,0
|
|
20250102,170000,203630200,5410,5410,5410,5410,0
|
|
20250102,165900,203630200,5410,5410,5410,5410,0
|
|
20250102,165800,203630200,5410,5410,5410,5410,0
|
|
20250102,165700,203630200,5410,5410,5410,5410,633
|
|
20250102,165600,203630200,5410,5410,5410,5410,0
|
|
20250102,165500,203630200,5410,5410,5410,5410,0
|
|
20250102,165400,203630200,5410,5410,5410,5410,0
|
|
20250102,165300,203630200,5410,5410,5410,5410,0
|
|
20250102,165200,203630200,5410,5410,5410,5410,0
|
|
20250102,165100,203630200,5410,5410,5410,5410,0
|
|
20250102,165000,203630200,5410,5410,5410,5410,0
|
|
20250102,164900,203630200,5410,5410,5410,5410,0
|
|
20250102,164800,203630200,5410,5410,5410,5410,0
|
|
20250102,164700,203630200,5410,5410,5410,5410,0
|
|
20250102,164600,203630200,5410,5410,5410,5410,0
|
|
20250102,164500,203630200,5410,5410,5410,5410,0
|
|
20250102,164400,203630200,5410,5410,5410,5410,0
|
|
20250102,164300,203630200,5410,5410,5410,5410,0
|
|
20250102,164200,203630200,5410,5410,5410,5410,0
|
|
20250102,164100,203630200,5410,5410,5410,5410,0
|
|
20250102,164000,203630200,5410,5410,5410,5410,0
|
|
20250102,163900,203630200,5410,5410,5410,5410,0
|
|
20250102,163800,203630200,5410,5410,5410,5410,0
|
|
20250102,163700,203630200,5410,5410,5410,5410,0
|
|
20250102,163600,203630200,5410,5410,5410,5410,0
|
|
20250102,163500,203630200,5410,5410,5410,5410,0
|
|
20250102,163400,203630200,5410,5410,5410,5410,0
|
|
20250102,163300,203630200,5410,5410,5410,5410,0
|
|
20250102,163200,203630200,5410,5410,5410,5410,0
|
|
20250102,163100,203630200,5410,5410,5410,5410,0
|
|
20250102,163000,203630200,5410,5410,5410,5410,0
|
|
20250102,162900,203630200,5410,5410,5410,5410,0
|
|
20250102,162800,203630200,5410,5410,5410,5410,0
|
|
20250102,162700,203630200,5410,5410,5410,5410,633
|
|
20250102,162600,203630200,5410,5410,5410,5410,0
|
|
20250102,162500,203630200,5410,5410,5410,5410,0
|
|
20250102,162400,203630200,5410,5410,5410,5410,0
|
|
20250102,162300,203630200,5410,5410,5410,5410,0
|
|
20250102,162200,203630200,5410,5410,5410,5410,0
|
|
20250102,162100,203630200,5410,5410,5410,5410,0
|
|
20250102,162000,203630200,5410,5410,5410,5410,0
|
|
20250102,161900,203630200,5410,5410,5410,5410,0
|
|
20250102,161800,203630200,5410,5410,5410,5410,0
|
|
20250102,161700,203630200,5410,5410,5410,5410,0
|
|
20250102,161600,203630200,5410,5410,5410,5410,0
|
|
20250102,161500,203630200,5410,5410,5410,5410,0
|
|
20250102,161400,203630200,5410,5410,5410,5410,0
|
|
20250102,161300,203630200,5410,5410,5410,5410,0
|
|
20250102,161200,203630200,5410,5410,5410,5410,0
|
|
20250102,161100,203630200,5410,5410,5410,5410,0
|
|
20250102,161000,203630200,5410,5410,5410,5410,0
|
|
20250102,160900,203630200,5410,5410,5410,5410,0
|
|
20250102,160800,203630200,5410,5410,5410,5410,0
|
|
20250102,160700,203630200,5410,5410,5410,5410,0
|
|
20250102,160600,203630200,5410,5410,5410,5410,0
|
|
20250102,160500,203630200,5410,5410,5410,5410,0
|
|
20250102,160400,203630200,5410,5410,5410,5410,0
|
|
20250102,160300,203630200,5410,5410,5410,5410,0
|
|
20250102,160200,203630200,5410,5410,5410,5410,0
|
|
20250102,160100,203630200,5410,5410,5410,5410,0
|
|
20250102,160000,203630200,5410,5410,5410,5410,0
|
|
20250102,155900,203630200,5410,5410,5410,5410,0
|
|
20250102,155800,203630200,5410,5410,5410,5410,0
|
|
20250102,155700,203630200,5410,5410,5410,5410,633
|
|
20250102,155600,203630200,5410,5410,5410,5410,0
|
|
20250102,155500,203630200,5410,5410,5410,5410,0
|
|
20250102,155400,203630200,5410,5410,5410,5410,0
|
|
20250102,155300,203630200,5410,5410,5410,5410,0
|
|
20250102,155200,203630200,5410,5410,5410,5410,0
|
|
20250102,155100,203630200,5410,5410,5410,5410,0
|
|
20250102,155000,203630200,5410,5410,5410,5410,0
|
|
20250102,154900,203630200,5410,5410,5410,5410,0
|
|
20250102,154800,203630200,5410,5410,5410,5410,0
|
|
20250102,154700,203630200,5410,5410,5410,5410,0
|
|
20250102,154600,203630200,5410,5410,5410,5410,0
|
|
20250102,154500,203630200,5410,5410,5410,5410,0
|
|
20250102,154400,203630200,5410,5410,5410,5410,0
|
|
20250102,154300,203630200,5410,5410,5410,5410,0
|
|
20250102,154200,203630200,5410,5410,5410,5410,0
|
|
20250102,154100,203630200,5410,5410,5410,5410,0
|
|
20250102,154000,203630200,5410,5410,5410,5410,0
|
|
20250102,153900,203630200,5410,5410,5410,5410,0
|
|
20250102,153800,203630200,5410,5410,5410,5410,0
|
|
20250102,153700,203630200,5410,5410,5410,5410,0
|
|
20250102,153600,203630200,5410,5410,5410,5410,0
|
|
20250102,153500,203630200,5410,5410,5410,5410,0
|
|
20250102,153400,203630200,5410,5410,5410,5410,0
|
|
20250102,153300,203630200,5410,5410,5410,5410,0
|
|
20250102,153200,203630200,5410,5410,5410,5410,0
|
|
20250102,153100,203630200,5410,5410,5410,5410,0
|
|
20250102,153000,203630200,5410,5410,5410,5410,633
|
|
20250102,152900,200205670,5440,5440,5440,5440,0
|
|
20250102,152800,200205670,5440,5440,5440,5440,0
|
|
20250102,152700,200205670,5440,5440,5440,5440,0
|
|
20250102,152600,200205670,5440,5440,5440,5440,0
|
|
20250102,152500,200205670,5440,5440,5440,5440,0
|
|
20250102,152400,200205670,5440,5440,5440,5440,0
|
|
20250102,152300,200205670,5440,5440,5440,5440,0
|
|
20250102,152200,200205670,5440,5440,5440,5440,0
|
|
20250102,152100,200205670,5440,5440,5440,5440,0
|
|
20250102,152000,200205670,5440,5440,5440,5440,0
|
|
20250102,151900,200205670,5440,5440,5440,5440,67
|
|
20250102,151800,199841190,5440,5440,5440,5440,96
|
|
20250102,151700,199318950,5440,5430,5440,5430,734
|
|
20250102,151600,195328760,5430,5440,5440,5430,839
|
|
20250102,151500,190771940,5440,5440,5440,5440,295
|
|
20250102,151400,189167140,5440,5440,5440,5440,310
|
|
20250102,151300,187480740,5440,5440,5440,5440,306
|
|
20250102,151200,185816100,5420,5440,5440,5420,232
|
|
20250102,151100,184558380,5440,5440,5440,5440,0
|
|
20250102,151000,184558380,5440,5430,5440,5430,191
|
|
20250102,150900,183520140,5440,5440,5440,5440,74
|
|
20250102,150800,183117580,5430,5420,5430,5420,305
|
|
20250102,150700,181462940,5440,5440,5440,5440,0
|
|
20250102,150600,181462940,5440,5440,5440,5440,271
|
|
20250102,150500,179988700,5420,5420,5420,5420,20
|
|
20250102,150400,179880300,5390,5400,5400,5390,391
|
|
20250102,150300,177769150,5400,5400,5400,5400,0
|
|
20250102,150200,177769150,5400,5400,5400,5400,0
|
|
20250102,150100,177769150,5400,5400,5400,5400,0
|
|
20250102,150000,177769150,5400,5400,5400,5400,70
|
|
20250102,145900,177391150,5400,5400,5400,5400,3
|
|
20250102,145800,177374950,5430,5390,5430,5390,148
|
|
20250102,145700,176575310,5390,5390,5390,5390,0
|
|
20250102,145600,176575310,5390,5390,5390,5390,50
|
|
20250102,145500,176305810,5390,5390,5390,5390,0
|
|
20250102,145400,176305810,5390,5390,5390,5390,9
|
|
20250102,145300,176257300,5400,5400,5400,5400,0
|
|
20250102,145200,176257300,5400,5400,5400,5400,0
|
|
20250102,145100,176257300,5400,5400,5400,5400,500
|
|
20250102,145000,173557300,5400,5410,5410,5400,1500
|
|
20250102,144900,165452300,5440,5440,5440,5440,0
|
|
20250102,144800,165452300,5440,5440,5440,5440,0
|
|
20250102,144700,165452300,5440,5440,5440,5440,0
|
|
20250102,144600,165452300,5440,5440,5440,5440,0
|
|
20250102,144500,165452300,5440,5440,5440,5440,71
|
|
20250102,144400,165066060,5430,5410,5430,5410,103
|
|
20250102,144300,164507270,5410,5410,5410,5410,499
|
|
20250102,144200,161807680,5410,5420,5420,5410,101
|
|
20250102,144100,161260270,5410,5410,5410,5410,33
|
|
20250102,144000,161081740,5420,5420,5420,5420,0
|
|
20250102,143900,161081740,5420,5420,5420,5420,0
|
|
20250102,143800,161081740,5420,5430,5430,5420,67
|
|
20250102,143700,160718380,5440,5440,5440,5440,0
|
|
20250102,143600,160718380,5440,5440,5440,5440,0
|
|
20250102,143500,160718380,5440,5440,5440,5440,0
|
|
20250102,143400,160718380,5440,5440,5440,5440,183
|
|
20250102,143300,159722860,5440,5440,5440,5440,78
|
|
20250102,143200,159298540,5440,5440,5440,5440,0
|
|
20250102,143100,159298540,5440,5440,5440,5440,1
|
|
20250102,143000,159293100,5440,5440,5440,5440,0
|
|
20250102,142900,159293100,5440,5440,5440,5440,0
|
|
20250102,142800,159293100,5440,5440,5440,5440,78
|
|
20250102,142700,158868780,5400,5400,5400,5400,42
|
|
20250102,142600,158641980,5390,5390,5390,5390,40
|
|
20250102,142500,158426380,5380,5380,5380,5380,0
|
|
20250102,142400,158426380,5380,5380,5380,5380,0
|
|
20250102,142300,158426380,5380,5380,5380,5380,0
|
|
20250102,142200,158426380,5380,5380,5380,5380,0
|
|
20250102,142100,158426380,5380,5370,5380,5370,388
|
|
20250102,142000,156340820,5360,5360,5360,5360,20
|
|
20250102,141900,156233620,5370,5370,5370,5370,0
|
|
20250102,141800,156233620,5370,5380,5380,5310,1118
|
|
20250102,141700,150269720,5380,5380,5380,5380,11
|
|
20250102,141600,150210540,5380,5380,5380,5380,0
|
|
20250102,141500,150210540,5380,5380,5380,5380,0
|
|
20250102,141400,150210540,5380,5380,5380,5380,0
|
|
20250102,141300,150210540,5380,5380,5380,5380,0
|
|
20250102,141200,150210540,5380,5380,5380,5380,0
|
|
20250102,141100,150210540,5380,5380,5380,5380,0
|
|
20250102,141000,150210540,5380,5380,5380,5380,0
|
|
20250102,140900,150210540,5380,5380,5380,5380,5
|
|
20250102,140800,150183640,5390,5390,5390,5390,0
|
|
20250102,140700,150183640,5390,5380,5390,5310,3056
|
|
20250102,140600,133899690,5390,5390,5390,5390,0
|
|
20250102,140500,133899690,5390,5390,5390,5390,113
|
|
20250102,140400,133290620,5400,5400,5400,5400,0
|
|
20250102,140300,133290620,5400,5400,5400,5400,0
|
|
20250102,140200,133290620,5400,5400,5400,5400,27
|
|
20250102,140100,133144820,5400,5400,5400,5400,0
|
|
20250102,140000,133144820,5400,5400,5400,5400,0
|
|
20250102,135900,133144820,5400,5400,5400,5400,0
|
|
20250102,135800,133144820,5400,5400,5400,5400,0
|
|
20250102,135700,133144820,5400,5400,5400,5400,0
|
|
20250102,135600,133144820,5400,5400,5400,5400,0
|
|
20250102,135500,133144820,5400,5400,5400,5400,0
|
|
20250102,135400,133144820,5400,5410,5410,5400,625
|
|
20250102,135300,129764720,5400,5400,5400,5400,0
|
|
20250102,135200,129764720,5400,5400,5400,5400,0
|
|
20250102,135100,129764720,5400,5400,5400,5400,0
|
|
20250102,135000,129764720,5400,5400,5400,5400,0
|
|
20250102,134900,129764720,5400,5420,5420,5400,2490
|
|
20250102,134800,116309440,5420,5410,5420,5410,405
|
|
20250102,134700,114115880,5410,5410,5410,5410,0
|
|
20250102,134600,114115880,5410,5410,5410,5410,0
|
|
20250102,134500,114115880,5410,5410,5410,5410,150
|
|
20250102,134400,113304380,5410,5410,5410,5410,96
|
|
20250102,134300,112785020,5400,5400,5400,5400,32
|
|
20250102,134200,112612220,5400,5400,5400,5400,0
|
|
20250102,134100,112612220,5400,5400,5400,5400,0
|
|
20250102,134000,112612220,5400,5400,5400,5400,27
|
|
20250102,133900,112466420,5400,5400,5400,5400,0
|
|
20250102,133800,112466420,5400,5400,5400,5400,0
|
|
20250102,133700,112466420,5400,5400,5400,5400,0
|
|
20250102,133600,112466420,5400,5400,5400,5400,0
|
|
20250102,133500,112466420,5400,5400,5400,5400,0
|
|
20250102,133400,112466420,5400,5400,5400,5400,50
|
|
20250102,133300,112196420,5400,5400,5400,5400,0
|
|
20250102,133200,112196420,5400,5400,5400,5400,0
|
|
20250102,133100,112196420,5400,5380,5400,5370,715
|
|
20250102,133000,108353790,5390,5390,5390,5390,0
|
|
20250102,132900,108353790,5390,5390,5390,5390,0
|
|
20250102,132800,108353790,5390,5390,5390,5390,0
|
|
20250102,132700,108353790,5390,5390,5390,5390,0
|
|
20250102,132600,108353790,5390,5390,5390,5390,0
|
|
20250102,132500,108353790,5390,5390,5390,5390,0
|
|
20250102,132400,108353790,5390,5390,5390,5390,0
|
|
20250102,132300,108353790,5390,5390,5390,5390,0
|
|
20250102,132200,108353790,5390,5390,5390,5390,0
|
|
20250102,132100,108353790,5390,5390,5390,5390,0
|
|
20250102,132000,108353790,5390,5390,5390,5390,75
|
|
20250102,131900,107949540,5390,5390,5390,5390,25
|
|
20250102,131800,107814790,5370,5370,5370,5370,0
|
|
20250102,131700,107814790,5370,5370,5370,5370,0
|
|
20250102,131600,107814790,5370,5370,5370,5370,38
|
|
20250102,131500,107610730,5370,5370,5370,5370,1
|
|
20250102,131400,107605360,5380,5380,5380,5380,528
|
|
20250102,131300,104764720,5380,5380,5380,5380,0
|
|
20250102,131200,104764720,5380,5380,5380,5380,0
|
|
20250102,131100,104764720,5380,5380,5380,5380,0
|
|
20250102,131000,104764720,5380,5380,5380,5380,146
|
|
20250102,130900,103979240,5400,5400,5400,5400,0
|
|
20250102,130800,103979240,5400,5400,5400,5400,60
|
|
20250102,130700,103655240,5400,5400,5400,5400,189
|
|
20250102,130600,102634640,5390,5390,5390,5390,91
|
|
20250102,130500,102144150,5390,5390,5390,5390,0
|
|
20250102,130400,102144150,5390,5390,5390,5390,23
|
|
20250102,130300,102020180,5390,5390,5390,5390,0
|
|
20250102,130200,102020180,5390,5390,5390,5390,0
|
|
20250102,130100,102020180,5390,5390,5390,5390,0
|
|
20250102,130000,102020180,5390,5390,5390,5390,0
|
|
20250102,125900,102020180,5390,5390,5390,5390,0
|
|
20250102,125800,102020180,5390,5390,5390,5390,0
|
|
20250102,125700,102020180,5390,5390,5390,5390,0
|
|
20250102,125600,102020180,5390,5390,5390,5390,0
|
|
20250102,125500,102020180,5390,5390,5390,5390,0
|
|
20250102,125400,102020180,5390,5390,5390,5390,0
|
|
20250102,125300,102020180,5390,5390,5390,5390,0
|
|
20250102,125200,102020180,5390,5390,5390,5390,0
|
|
20250102,125100,102020180,5390,5390,5390,5390,0
|
|
20250102,125000,102020180,5390,5390,5390,5390,0
|
|
20250102,124900,102020180,5390,5390,5390,5390,0
|
|
20250102,124800,102020180,5390,5390,5390,5390,0
|
|
20250102,124700,102020180,5390,5390,5390,5390,0
|
|
20250102,124600,102020180,5390,5390,5390,5390,0
|
|
20250102,124500,102020180,5390,5390,5390,5390,0
|
|
20250102,124400,102020180,5390,5390,5390,5390,0
|
|
20250102,124300,102020180,5390,5390,5390,5390,0
|
|
20250102,124200,102020180,5390,5390,5390,5390,0
|
|
20250102,124100,102020180,5390,5370,5390,5360,73
|
|
20250102,124000,101627620,5380,5380,5380,5380,910
|
|
20250102,123900,96731820,5410,5410,5410,5410,0
|
|
20250102,123800,96731820,5410,5410,5410,5410,0
|
|
20250102,123700,96731820,5410,5410,5410,5410,32
|
|
20250102,123600,96558700,5410,5410,5410,5410,70
|
|
20250102,123500,96180000,5410,5410,5410,5410,0
|
|
20250102,123400,96180000,5410,5410,5410,5410,0
|
|
20250102,123300,96180000,5410,5410,5410,5410,0
|
|
20250102,123200,96180000,5410,5410,5410,5410,0
|
|
20250102,123100,96180000,5410,5410,5410,5410,0
|
|
20250102,123000,96180000,5410,5410,5410,5410,0
|
|
20250102,122900,96180000,5410,5410,5410,5410,0
|
|
20250102,122800,96180000,5410,5410,5410,5410,0
|
|
20250102,122700,96180000,5410,5410,5410,5410,0
|
|
20250102,122600,96180000,5410,5410,5410,5410,600
|
|
20250102,122500,92934000,5410,5410,5410,5410,0
|
|
20250102,122400,92934000,5410,5410,5410,5410,50
|
|
20250102,122300,92663500,5410,5410,5410,5410,200
|
|
20250102,122200,91581500,5410,5410,5410,5410,61
|
|
20250102,122100,91251490,5390,5390,5390,5390,500
|
|
20250102,122000,88556490,5380,5380,5380,5380,0
|
|
20250102,121900,88556490,5380,5380,5380,5380,0
|
|
20250102,121800,88556490,5380,5380,5380,5380,0
|
|
20250102,121700,88556490,5380,5380,5380,5380,0
|
|
20250102,121600,88556490,5380,5380,5380,5380,0
|
|
20250102,121500,88556490,5380,5380,5380,5380,4
|
|
20250102,121400,88534970,5390,5390,5390,5390,0
|
|
20250102,121300,88534970,5390,5390,5390,5390,0
|
|
20250102,121200,88534970,5390,5390,5390,5390,0
|
|
20250102,121100,88534970,5390,5390,5390,5390,0
|
|
20250102,121000,88534970,5390,5390,5390,5390,0
|
|
20250102,120900,88534970,5390,5360,5390,5360,119
|
|
20250102,120800,87896620,5360,5360,5360,5360,0
|
|
20250102,120700,87896620,5360,5360,5360,5360,0
|
|
20250102,120600,87896620,5360,5350,5360,5350,262
|
|
20250102,120500,86492920,5360,5360,5360,5360,315
|
|
20250102,120400,84804520,5370,5380,5380,5370,6
|
|
20250102,120300,84772290,5370,5370,5370,5370,33
|
|
20250102,120200,84595080,5380,5380,5380,5380,0
|
|
20250102,120100,84595080,5380,5380,5380,5380,0
|
|
20250102,120000,84595080,5380,5380,5380,5380,0
|
|
20250102,115900,84595080,5380,5380,5380,5380,1
|
|
20250102,115800,84589700,5380,5380,5380,5380,60
|
|
20250102,115700,84266900,5370,5370,5370,5370,0
|
|
20250102,115600,84266900,5370,5370,5370,5370,0
|
|
20250102,115500,84266900,5370,5370,5370,5370,0
|
|
20250102,115400,84266900,5370,5390,5390,5370,1976
|
|
20250102,115300,73655340,5380,5380,5380,5380,0
|
|
20250102,115200,73655340,5380,5380,5380,5380,0
|
|
20250102,115100,73655340,5380,5380,5380,5380,10
|
|
20250102,115000,73601540,5380,5380,5380,5380,0
|
|
20250102,114900,73601540,5380,5380,5380,5380,0
|
|
20250102,114800,73601540,5380,5380,5380,5380,0
|
|
20250102,114700,73601540,5380,5380,5380,5380,0
|
|
20250102,114600,73601540,5380,5380,5380,5380,0
|
|
20250102,114500,73601540,5380,5380,5380,5380,10
|
|
20250102,114400,73547740,5360,5360,5360,5360,0
|
|
20250102,114300,73547740,5360,5360,5360,5360,0
|
|
20250102,114200,73547740,5360,5360,5360,5360,0
|
|
20250102,114100,73547740,5360,5360,5360,5360,0
|
|
20250102,114000,73547740,5360,5360,5360,5360,0
|
|
20250102,113900,73547740,5360,5360,5360,5360,0
|
|
20250102,113800,73547740,5360,5360,5360,5360,0
|
|
20250102,113700,73547740,5360,5360,5360,5360,0
|
|
20250102,113600,73547740,5360,5360,5360,5360,981
|
|
20250102,113500,68289580,5390,5390,5390,5390,0
|
|
20250102,113400,68289580,5390,5390,5390,5390,100
|
|
20250102,113300,67750580,5390,5390,5390,5390,129
|
|
20250102,113200,67055270,5390,5390,5390,5390,2
|
|
20250102,113100,67044490,5380,5380,5380,5380,100
|
|
20250102,113000,66506490,5370,5370,5370,5370,0
|
|
20250102,112900,66506490,5370,5370,5370,5370,65
|
|
20250102,112800,66157440,5370,5340,5370,5340,42
|
|
20250102,112700,65932020,5330,5350,5350,5330,364
|
|
20250102,112600,63988470,5350,5350,5350,5350,0
|
|
20250102,112500,63988470,5350,5350,5350,5350,0
|
|
20250102,112400,63988470,5350,5350,5350,5350,150
|
|
20250102,112300,63185970,5350,5350,5350,5350,0
|
|
20250102,112200,63185970,5350,5350,5350,5350,25
|
|
20250102,112100,63052220,5350,5350,5350,5350,0
|
|
20250102,112000,63052220,5350,5350,5350,5350,100
|
|
20250102,111900,62517220,5350,5350,5350,5350,0
|
|
20250102,111800,62517220,5350,5350,5350,5350,161
|
|
20250102,111700,61655870,5350,5350,5350,5350,0
|
|
20250102,111600,61655870,5350,5350,5350,5350,0
|
|
20250102,111500,61655870,5350,5350,5350,5350,658
|
|
20250102,111400,58135570,5390,5360,5390,5350,369
|
|
20250102,111300,56158080,5390,5390,5390,5390,0
|
|
20250102,111200,56158080,5390,5390,5390,5390,0
|
|
20250102,111100,56158080,5390,5390,5390,5390,0
|
|
20250102,111000,56158080,5390,5390,5390,5390,0
|
|
20250102,110900,56158080,5390,5390,5390,5390,0
|
|
20250102,110800,56158080,5390,5390,5390,5390,1
|
|
20250102,110700,56152690,5360,5360,5360,5360,0
|
|
20250102,110600,56152690,5360,5360,5360,5360,0
|
|
20250102,110500,56152690,5360,5360,5360,5360,0
|
|
20250102,110400,56152690,5360,5360,5360,5360,0
|
|
20250102,110300,56152690,5360,5360,5360,5360,0
|
|
20250102,110200,56152690,5360,5360,5360,5360,325
|
|
20250102,110100,54410690,5370,5370,5370,5370,0
|
|
20250102,110000,54410690,5370,5370,5370,5370,146
|
|
20250102,105900,53626670,5370,5370,5370,5370,20
|
|
20250102,105800,53519270,5370,5370,5370,5370,200
|
|
20250102,105700,52445270,5370,5370,5370,5370,212
|
|
20250102,105600,51306830,5410,5410,5410,5410,19
|
|
20250102,105500,51204040,5410,5410,5410,5410,1
|
|
20250102,105400,51198630,5410,5410,5410,5410,0
|
|
20250102,105300,51198630,5410,5390,5410,5390,21
|
|
20250102,105200,51085340,5370,5380,5380,5370,200
|
|
20250102,105100,50011200,5370,5370,5370,5370,0
|
|
20250102,105000,50011200,5370,5370,5370,5370,0
|
|
20250102,104900,50011200,5370,5360,5370,5360,111
|
|
20250102,104800,49416130,5360,5370,5370,5360,221
|
|
20250102,104700,48230450,5380,5380,5380,5380,0
|
|
20250102,104600,48230450,5380,5380,5380,5380,456
|
|
20250102,104500,45777170,5410,5410,5410,5410,10
|
|
20250102,104400,45723070,5370,5370,5370,5370,0
|
|
20250102,104300,45723070,5370,5370,5370,5370,15
|
|
20250102,104200,45642520,5370,5370,5370,5370,0
|
|
20250102,104100,45642520,5370,5370,5370,5370,0
|
|
20250102,104000,45642520,5370,5370,5370,5370,0
|
|
20250102,103900,45642520,5370,5420,5420,5370,193
|
|
20250102,103800,44604920,5380,5380,5380,5380,500
|
|
20250102,103700,41914920,5380,5380,5380,5380,1
|
|
20250102,103600,41909540,5390,5390,5390,5390,0
|
|
20250102,103500,41909540,5390,5420,5420,5390,234
|
|
20250102,103400,40643450,5390,5390,5390,5390,27
|
|
20250102,103300,40497920,5380,5380,5380,5380,215
|
|
20250102,103200,39341220,5360,5420,5420,5360,1119
|
|
20250102,103100,33321080,5420,5420,5420,5420,58
|
|
20250102,103000,33006720,5420,5420,5420,5420,2
|
|
20250102,102900,32995880,5400,5410,5410,5400,21
|
|
20250102,102800,32882460,5410,5410,5410,5410,0
|
|
20250102,102700,32882460,5410,5410,5410,5410,0
|
|
20250102,102600,32882460,5410,5410,5410,5410,23
|
|
20250102,102500,32758030,5410,5410,5410,5410,43
|
|
20250102,102400,32525400,5400,5400,5400,5400,0
|
|
20250102,102300,32525400,5400,5390,5400,5390,1882
|
|
20250102,102200,22379420,5360,5360,5360,5360,3
|
|
20250102,102100,22363340,5390,5390,5390,5390,100
|
|
20250102,102000,21824340,5360,5360,5360,5360,1
|
|
20250102,101900,21818980,5390,5370,5390,5370,376
|
|
20250102,101800,19795480,5380,5380,5380,5380,0
|
|
20250102,101700,19795480,5380,5380,5380,5380,100
|
|
20250102,101600,19257480,5380,5380,5380,5380,0
|
|
20250102,101500,19257480,5380,5380,5380,5380,100
|
|
20250102,101400,18719480,5380,5380,5380,5380,208
|
|
20250102,101300,17600440,5380,5380,5380,5380,181
|
|
20250102,101200,16626660,5350,5350,5350,5350,2
|
|
20250102,101100,16615960,5360,5360,5360,5360,226
|
|
20250102,101000,15404600,5380,5380,5380,5380,28
|
|
20250102,100900,15253960,5400,5400,5400,5400,0
|
|
20250102,100800,15253960,5400,5400,5400,5400,86
|
|
20250102,100700,14789560,5340,5340,5340,5340,83
|
|
20250102,100600,14346340,5390,5390,5390,5390,0
|
|
20250102,100500,14346340,5390,5320,5390,5310,337
|
|
20250102,100400,12545420,5310,5360,5360,5310,1287
|
|
20250102,100300,5694880,5340,5340,5340,5340,61
|
|
20250102,100200,5369140,5330,5330,5330,5330,0
|
|
20250102,100100,5369140,5330,5370,5370,5330,659
|
|
20250102,100000,1833140,5380,5460,5460,5380,339
|