595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,195200,195670960,8450,8450,8450,8450,139
|
|
20250102,195100,195670960,8450,8450,8450,8450,0
|
|
20250102,195000,195670960,8450,8450,8450,8450,0
|
|
20250102,194900,195670960,8450,8450,8450,8450,0
|
|
20250102,194800,195670960,8450,8450,8450,8450,0
|
|
20250102,194700,195670960,8450,8450,8450,8450,0
|
|
20250102,194600,195670960,8450,8450,8450,8450,0
|
|
20250102,194500,195670960,8450,8450,8450,8450,0
|
|
20250102,194400,195670960,8450,8450,8450,8450,0
|
|
20250102,194300,195670960,8450,8450,8450,8450,0
|
|
20250102,194200,195670960,8450,8450,8450,8450,0
|
|
20250102,194100,195670960,8450,8450,8450,8450,0
|
|
20250102,194000,195670960,8450,8450,8450,8450,0
|
|
20250102,193900,195670960,8450,8450,8450,8450,0
|
|
20250102,193800,195670960,8450,8450,8450,8450,0
|
|
20250102,193700,195670960,8450,8450,8450,8450,0
|
|
20250102,193600,195670960,8450,8450,8450,8450,0
|
|
20250102,193500,195670960,8450,8450,8450,8450,0
|
|
20250102,193400,195670960,8450,8450,8450,8450,0
|
|
20250102,193300,195670960,8450,8450,8450,8450,0
|
|
20250102,193200,195670960,8450,8450,8450,8450,0
|
|
20250102,193100,195670960,8450,8450,8450,8450,0
|
|
20250102,193000,195670960,8450,8450,8450,8450,0
|
|
20250102,192900,195670960,8450,8450,8450,8450,0
|
|
20250102,192800,195670960,8450,8450,8450,8450,0
|
|
20250102,192700,195670960,8450,8450,8450,8450,0
|
|
20250102,192600,195670960,8450,8450,8450,8450,0
|
|
20250102,192500,195670960,8450,8450,8450,8450,0
|
|
20250102,192400,195670960,8450,8450,8450,8450,0
|
|
20250102,192300,195670960,8450,8450,8450,8450,0
|
|
20250102,192200,195670960,8450,8450,8450,8450,139
|
|
20250102,192100,195670960,8450,8450,8450,8450,0
|
|
20250102,192000,195670960,8450,8450,8450,8450,0
|
|
20250102,191900,195670960,8450,8450,8450,8450,0
|
|
20250102,191800,195670960,8450,8450,8450,8450,0
|
|
20250102,191700,195670960,8450,8450,8450,8450,0
|
|
20250102,191600,195670960,8450,8450,8450,8450,0
|
|
20250102,191500,195670960,8450,8450,8450,8450,0
|
|
20250102,191400,195670960,8450,8450,8450,8450,0
|
|
20250102,191300,195670960,8450,8450,8450,8450,0
|
|
20250102,191200,195670960,8450,8450,8450,8450,0
|
|
20250102,191100,195670960,8450,8450,8450,8450,0
|
|
20250102,191000,195670960,8450,8450,8450,8450,0
|
|
20250102,190900,195670960,8450,8450,8450,8450,0
|
|
20250102,190800,195670960,8450,8450,8450,8450,0
|
|
20250102,190700,195670960,8450,8450,8450,8450,0
|
|
20250102,190600,195670960,8450,8450,8450,8450,0
|
|
20250102,190500,195670960,8450,8450,8450,8450,0
|
|
20250102,190400,195670960,8450,8450,8450,8450,0
|
|
20250102,190300,195670960,8450,8450,8450,8450,0
|
|
20250102,190200,195670960,8450,8450,8450,8450,0
|
|
20250102,190100,195670960,8450,8450,8450,8450,0
|
|
20250102,190000,195670960,8450,8450,8450,8450,0
|
|
20250102,185900,195670960,8450,8450,8450,8450,0
|
|
20250102,185800,195670960,8450,8450,8450,8450,0
|
|
20250102,185700,195670960,8450,8450,8450,8450,0
|
|
20250102,185600,195670960,8450,8450,8450,8450,0
|
|
20250102,185500,195670960,8450,8450,8450,8450,0
|
|
20250102,185400,195670960,8450,8450,8450,8450,0
|
|
20250102,185300,195670960,8450,8450,8450,8450,0
|
|
20250102,185200,195670960,8450,8450,8450,8450,139
|
|
20250102,185100,195670960,8450,8450,8450,8450,0
|
|
20250102,185000,195670960,8450,8450,8450,8450,0
|
|
20250102,184900,195670960,8450,8450,8450,8450,0
|
|
20250102,184800,195670960,8450,8450,8450,8450,0
|
|
20250102,184700,195670960,8450,8450,8450,8450,0
|
|
20250102,184600,195670960,8450,8450,8450,8450,0
|
|
20250102,184500,195670960,8450,8450,8450,8450,0
|
|
20250102,184400,195670960,8450,8450,8450,8450,0
|
|
20250102,184300,195670960,8450,8450,8450,8450,0
|
|
20250102,184200,195670960,8450,8450,8450,8450,0
|
|
20250102,184100,195670960,8450,8450,8450,8450,0
|
|
20250102,184000,195670960,8450,8450,8450,8450,0
|
|
20250102,183900,195670960,8450,8450,8450,8450,0
|
|
20250102,183800,195670960,8450,8450,8450,8450,0
|
|
20250102,183700,195670960,8450,8450,8450,8450,0
|
|
20250102,183600,195670960,8450,8450,8450,8450,0
|
|
20250102,183500,195670960,8450,8450,8450,8450,0
|
|
20250102,183400,195670960,8450,8450,8450,8450,0
|
|
20250102,183300,195670960,8450,8450,8450,8450,0
|
|
20250102,183200,195670960,8450,8450,8450,8450,0
|
|
20250102,183100,195670960,8450,8450,8450,8450,0
|
|
20250102,183000,195670960,8450,8450,8450,8450,0
|
|
20250102,182900,195670960,8450,8450,8450,8450,0
|
|
20250102,182800,195670960,8450,8450,8450,8450,0
|
|
20250102,182700,195670960,8450,8450,8450,8450,0
|
|
20250102,182600,195670960,8450,8450,8450,8450,0
|
|
20250102,182500,195670960,8450,8450,8450,8450,0
|
|
20250102,182400,195670960,8450,8450,8450,8450,0
|
|
20250102,182300,195670960,8450,8450,8450,8450,0
|
|
20250102,182200,195670960,8450,8450,8450,8450,139
|
|
20250102,182100,195670960,8450,8450,8450,8450,0
|
|
20250102,182000,195670960,8450,8450,8450,8450,0
|
|
20250102,181900,195670960,8450,8450,8450,8450,0
|
|
20250102,181800,195670960,8450,8450,8450,8450,0
|
|
20250102,181700,195670960,8450,8450,8450,8450,0
|
|
20250102,181600,195670960,8450,8450,8450,8450,0
|
|
20250102,181500,195670960,8450,8450,8450,8450,0
|
|
20250102,181400,195670960,8450,8450,8450,8450,0
|
|
20250102,181300,195670960,8450,8450,8450,8450,0
|
|
20250102,181200,195670960,8450,8450,8450,8450,0
|
|
20250102,181100,195670960,8450,8450,8450,8450,0
|
|
20250102,181000,195670960,8450,8450,8450,8450,0
|
|
20250102,180900,195670960,8450,8450,8450,8450,0
|
|
20250102,180800,195670960,8450,8450,8450,8450,0
|
|
20250102,180700,195670960,8450,8450,8450,8450,0
|
|
20250102,180600,195670960,8450,8450,8450,8450,0
|
|
20250102,180500,195670960,8450,8450,8450,8450,0
|
|
20250102,180400,195670960,8450,8450,8450,8450,0
|
|
20250102,180300,195670960,8450,8450,8450,8450,0
|
|
20250102,180200,195670960,8450,8450,8450,8450,0
|
|
20250102,180100,195670960,8450,8450,8450,8450,0
|
|
20250102,180000,195670960,8450,8450,8450,8450,0
|
|
20250102,175900,195670960,8450,8450,8450,8450,0
|
|
20250102,175800,195670960,8450,8450,8450,8450,0
|
|
20250102,175700,195670960,8450,8450,8450,8450,0
|
|
20250102,175600,195670960,8450,8450,8450,8450,0
|
|
20250102,175500,195670960,8450,8450,8450,8450,0
|
|
20250102,175400,195670960,8450,8450,8450,8450,0
|
|
20250102,175300,195670960,8450,8450,8450,8450,0
|
|
20250102,175200,195670960,8450,8450,8450,8450,139
|
|
20250102,175100,195670960,8450,8450,8450,8450,0
|
|
20250102,175000,195670960,8450,8450,8450,8450,0
|
|
20250102,174900,195670960,8450,8450,8450,8450,0
|
|
20250102,174800,195670960,8450,8450,8450,8450,0
|
|
20250102,174700,195670960,8450,8450,8450,8450,0
|
|
20250102,174600,195670960,8450,8450,8450,8450,0
|
|
20250102,174500,195670960,8450,8450,8450,8450,0
|
|
20250102,174400,195670960,8450,8450,8450,8450,0
|
|
20250102,174300,195670960,8450,8450,8450,8450,0
|
|
20250102,174200,195670960,8450,8450,8450,8450,0
|
|
20250102,174100,195670960,8450,8450,8450,8450,0
|
|
20250102,174000,195670960,8450,8450,8450,8450,0
|
|
20250102,173900,195670960,8450,8450,8450,8450,0
|
|
20250102,173800,195670960,8450,8450,8450,8450,0
|
|
20250102,173700,195670960,8450,8450,8450,8450,0
|
|
20250102,173600,195670960,8450,8450,8450,8450,0
|
|
20250102,173500,195670960,8450,8450,8450,8450,0
|
|
20250102,173400,195670960,8450,8450,8450,8450,0
|
|
20250102,173300,195670960,8450,8450,8450,8450,0
|
|
20250102,173200,195670960,8450,8450,8450,8450,0
|
|
20250102,173100,195670960,8450,8450,8450,8450,0
|
|
20250102,173000,195670960,8450,8450,8450,8450,0
|
|
20250102,172900,195670960,8450,8450,8450,8450,0
|
|
20250102,172800,195670960,8450,8450,8450,8450,0
|
|
20250102,172700,195670960,8450,8450,8450,8450,0
|
|
20250102,172600,195670960,8450,8450,8450,8450,0
|
|
20250102,172500,195670960,8450,8450,8450,8450,0
|
|
20250102,172400,195670960,8450,8450,8450,8450,0
|
|
20250102,172300,195670960,8450,8450,8450,8450,0
|
|
20250102,172200,195670960,8450,8450,8450,8450,139
|
|
20250102,172100,195670960,8450,8450,8450,8450,0
|
|
20250102,172000,195670960,8450,8450,8450,8450,0
|
|
20250102,171900,195670960,8450,8450,8450,8450,0
|
|
20250102,171800,195670960,8450,8450,8450,8450,0
|
|
20250102,171700,195670960,8450,8450,8450,8450,0
|
|
20250102,171600,195670960,8450,8450,8450,8450,0
|
|
20250102,171500,195670960,8450,8450,8450,8450,0
|
|
20250102,171400,195670960,8450,8450,8450,8450,0
|
|
20250102,171300,195670960,8450,8450,8450,8450,0
|
|
20250102,171200,195670960,8450,8450,8450,8450,0
|
|
20250102,171100,195670960,8450,8450,8450,8450,0
|
|
20250102,171000,195670960,8450,8450,8450,8450,0
|
|
20250102,170900,195670960,8450,8450,8450,8450,0
|
|
20250102,170800,195670960,8450,8450,8450,8450,0
|
|
20250102,170700,195670960,8450,8450,8450,8450,0
|
|
20250102,170600,195670960,8450,8450,8450,8450,0
|
|
20250102,170500,195670960,8450,8450,8450,8450,0
|
|
20250102,170400,195670960,8450,8450,8450,8450,0
|
|
20250102,170300,195670960,8450,8450,8450,8450,0
|
|
20250102,170200,195670960,8450,8450,8450,8450,0
|
|
20250102,170100,195670960,8450,8450,8450,8450,0
|
|
20250102,170000,195670960,8450,8450,8450,8450,0
|
|
20250102,165900,195670960,8450,8450,8450,8450,0
|
|
20250102,165800,195670960,8450,8450,8450,8450,0
|
|
20250102,165700,195670960,8450,8450,8450,8450,0
|
|
20250102,165600,195670960,8450,8450,8450,8450,0
|
|
20250102,165500,195670960,8450,8450,8450,8450,0
|
|
20250102,165400,195670960,8450,8450,8450,8450,0
|
|
20250102,165300,195670960,8450,8450,8450,8450,0
|
|
20250102,165200,195670960,8450,8450,8450,8450,139
|
|
20250102,165100,195670960,8450,8450,8450,8450,0
|
|
20250102,165000,195670960,8450,8450,8450,8450,0
|
|
20250102,164900,195670960,8450,8450,8450,8450,0
|
|
20250102,164800,195670960,8450,8450,8450,8450,0
|
|
20250102,164700,195670960,8450,8450,8450,8450,0
|
|
20250102,164600,195670960,8450,8450,8450,8450,0
|
|
20250102,164500,195670960,8450,8450,8450,8450,0
|
|
20250102,164400,195670960,8450,8450,8450,8450,0
|
|
20250102,164300,195670960,8450,8450,8450,8450,0
|
|
20250102,164200,195670960,8450,8450,8450,8450,0
|
|
20250102,164100,195670960,8450,8450,8450,8450,0
|
|
20250102,164000,195670960,8450,8450,8450,8450,0
|
|
20250102,163900,195670960,8450,8450,8450,8450,0
|
|
20250102,163800,195670960,8450,8450,8450,8450,0
|
|
20250102,163700,195670960,8450,8450,8450,8450,0
|
|
20250102,163600,195670960,8450,8450,8450,8450,0
|
|
20250102,163500,195670960,8450,8450,8450,8450,0
|
|
20250102,163400,195670960,8450,8450,8450,8450,0
|
|
20250102,163300,195670960,8450,8450,8450,8450,0
|
|
20250102,163200,195670960,8450,8450,8450,8450,0
|
|
20250102,163100,195670960,8450,8450,8450,8450,0
|
|
20250102,163000,195670960,8450,8450,8450,8450,0
|
|
20250102,162900,195670960,8450,8450,8450,8450,0
|
|
20250102,162800,195670960,8450,8450,8450,8450,0
|
|
20250102,162700,195670960,8450,8450,8450,8450,0
|
|
20250102,162600,195670960,8450,8450,8450,8450,0
|
|
20250102,162500,195670960,8450,8450,8450,8450,0
|
|
20250102,162400,195670960,8450,8450,8450,8450,0
|
|
20250102,162300,195670960,8450,8450,8450,8450,0
|
|
20250102,162200,195670960,8450,8450,8450,8450,139
|
|
20250102,162100,195670960,8450,8450,8450,8450,0
|
|
20250102,162000,195670960,8450,8450,8450,8450,0
|
|
20250102,161900,195670960,8450,8450,8450,8450,0
|
|
20250102,161800,195670960,8450,8450,8450,8450,0
|
|
20250102,161700,195670960,8450,8450,8450,8450,0
|
|
20250102,161600,195670960,8450,8450,8450,8450,0
|
|
20250102,161500,195670960,8450,8450,8450,8450,0
|
|
20250102,161400,195670960,8450,8450,8450,8450,0
|
|
20250102,161300,195670960,8450,8450,8450,8450,0
|
|
20250102,161200,195670960,8450,8450,8450,8450,0
|
|
20250102,161100,195670960,8450,8450,8450,8450,0
|
|
20250102,161000,195670960,8450,8450,8450,8450,0
|
|
20250102,160900,195670960,8450,8450,8450,8450,0
|
|
20250102,160800,195670960,8450,8450,8450,8450,0
|
|
20250102,160700,195670960,8450,8450,8450,8450,0
|
|
20250102,160600,195670960,8450,8450,8450,8450,0
|
|
20250102,160500,195670960,8450,8450,8450,8450,0
|
|
20250102,160400,195670960,8450,8450,8450,8450,0
|
|
20250102,160300,195670960,8450,8450,8450,8450,0
|
|
20250102,160200,195670960,8450,8450,8450,8450,0
|
|
20250102,160100,195670960,8450,8450,8450,8450,0
|
|
20250102,160000,195670960,8450,8450,8450,8450,0
|
|
20250102,155900,195670960,8450,8450,8450,8450,0
|
|
20250102,155800,195670960,8450,8450,8450,8450,0
|
|
20250102,155700,195670960,8450,8450,8450,8450,0
|
|
20250102,155600,195670960,8450,8450,8450,8450,0
|
|
20250102,155500,195670960,8450,8450,8450,8450,0
|
|
20250102,155400,195670960,8450,8450,8450,8450,0
|
|
20250102,155300,195670960,8450,8450,8450,8450,0
|
|
20250102,155200,195670960,8450,8450,8450,8450,139
|
|
20250102,155100,195670960,8450,8450,8450,8450,0
|
|
20250102,155000,195670960,8450,8450,8450,8450,0
|
|
20250102,154900,195670960,8450,8450,8450,8450,0
|
|
20250102,154800,195670960,8450,8450,8450,8450,0
|
|
20250102,154700,195670960,8450,8450,8450,8450,0
|
|
20250102,154600,195670960,8450,8450,8450,8450,0
|
|
20250102,154500,195670960,8450,8450,8450,8450,0
|
|
20250102,154400,195670960,8450,8450,8450,8450,0
|
|
20250102,154300,195670960,8450,8450,8450,8450,0
|
|
20250102,154200,195670960,8450,8450,8450,8450,0
|
|
20250102,154100,195670960,8450,8450,8450,8450,0
|
|
20250102,154000,195670960,8450,8450,8450,8450,0
|
|
20250102,153900,195670960,8450,8450,8450,8450,0
|
|
20250102,153800,195670960,8450,8450,8450,8450,0
|
|
20250102,153700,195670960,8450,8450,8450,8450,0
|
|
20250102,153600,195670960,8450,8450,8450,8450,0
|
|
20250102,153500,195670960,8450,8450,8450,8450,0
|
|
20250102,153400,195670960,8450,8450,8450,8450,0
|
|
20250102,153300,195670960,8450,8450,8450,8450,0
|
|
20250102,153200,195670960,8450,8450,8450,8450,0
|
|
20250102,153100,195670960,8450,8450,8450,8450,0
|
|
20250102,153000,195670960,8450,8450,8450,8450,139
|
|
20250102,152900,194496410,8450,8450,8450,8450,0
|
|
20250102,152800,194496410,8450,8450,8450,8450,0
|
|
20250102,152700,194496410,8450,8450,8450,8450,0
|
|
20250102,152600,194496410,8450,8450,8450,8450,0
|
|
20250102,152500,194496410,8450,8450,8450,8450,0
|
|
20250102,152400,194496410,8450,8450,8450,8450,0
|
|
20250102,152300,194496410,8450,8450,8450,8450,0
|
|
20250102,152200,194496410,8450,8450,8450,8450,0
|
|
20250102,152100,194496410,8450,8450,8450,8450,0
|
|
20250102,152000,194496410,8450,8450,8450,8450,0
|
|
20250102,151900,194496410,8450,8430,8450,8430,279
|
|
20250102,151800,192141570,8430,8440,8440,8430,93
|
|
20250102,151700,191356760,8430,8440,8440,8430,49
|
|
20250102,151600,190943250,8430,8440,8440,8430,42
|
|
20250102,151500,190588820,8430,8430,8430,8430,10
|
|
20250102,151400,190504520,8440,8430,8440,8430,249
|
|
20250102,151300,188405300,8430,8430,8430,8430,0
|
|
20250102,151200,188405300,8430,8430,8430,8430,161
|
|
20250102,151100,187048070,8440,8430,8440,8430,32
|
|
20250102,151000,186778090,8450,8440,8450,8440,127
|
|
20250102,150900,185706050,8450,8450,8450,8450,0
|
|
20250102,150800,185706050,8450,8450,8450,8450,0
|
|
20250102,150700,185706050,8450,8450,8450,8450,111
|
|
20250102,150600,184768100,8450,8440,8450,8440,918
|
|
20250102,150500,177018720,8430,8440,8440,8430,34
|
|
20250102,150400,176731970,8440,8440,8440,8440,1
|
|
20250102,150300,176723530,8430,8430,8430,8430,0
|
|
20250102,150200,176723530,8430,8430,8430,8430,65
|
|
20250102,150100,176175580,8430,8430,8430,8430,0
|
|
20250102,150000,176175580,8430,8430,8430,8430,6
|
|
20250102,145900,176125000,8430,8430,8430,8430,1
|
|
20250102,145800,176116570,8420,8430,8430,8420,25
|
|
20250102,145700,175905860,8430,8430,8430,8430,0
|
|
20250102,145600,175905860,8430,8430,8430,8430,0
|
|
20250102,145500,175905860,8430,8430,8430,8430,2
|
|
20250102,145400,175889000,8430,8430,8430,8430,0
|
|
20250102,145300,175889000,8430,8430,8430,8430,0
|
|
20250102,145200,175889000,8430,8430,8430,8430,0
|
|
20250102,145100,175889000,8430,8430,8430,8430,0
|
|
20250102,145000,175889000,8430,8430,8430,8430,0
|
|
20250102,144900,175889000,8430,8430,8430,8430,18
|
|
20250102,144800,175737260,8440,8440,8440,8440,255
|
|
20250102,144700,173585060,8440,8440,8440,8440,0
|
|
20250102,144600,173585060,8440,8430,8440,8430,164
|
|
20250102,144500,172201350,8430,8430,8430,8430,0
|
|
20250102,144400,172201350,8430,8420,8430,8420,13
|
|
20250102,144300,172091810,8430,8430,8430,8430,3
|
|
20250102,144200,172066520,8430,8430,8430,8430,0
|
|
20250102,144100,172066520,8430,8430,8430,8430,30
|
|
20250102,144000,171813620,8430,8430,8430,8430,0
|
|
20250102,143900,171813620,8430,8430,8430,8430,0
|
|
20250102,143800,171813620,8430,8430,8430,8430,7
|
|
20250102,143700,171754610,8430,8430,8430,8430,0
|
|
20250102,143600,171754610,8430,8430,8430,8430,0
|
|
20250102,143500,171754610,8430,8430,8430,8430,0
|
|
20250102,143400,171754610,8430,8430,8430,8430,0
|
|
20250102,143300,171754610,8430,8420,8430,8380,918
|
|
20250102,143200,164052670,8430,8430,8430,8430,0
|
|
20250102,143100,164052670,8430,8430,8430,8430,0
|
|
20250102,143000,164052670,8430,8430,8430,8430,23
|
|
20250102,142900,163858780,8430,8430,8430,8430,10
|
|
20250102,142800,163774480,8430,8430,8430,8430,0
|
|
20250102,142700,163774480,8430,8430,8430,8430,24
|
|
20250102,142600,163572160,8430,8430,8430,8430,0
|
|
20250102,142500,163572160,8430,8430,8430,8430,0
|
|
20250102,142400,163572160,8430,8430,8430,8430,0
|
|
20250102,142300,163572160,8430,8430,8430,8430,0
|
|
20250102,142200,163572160,8430,8420,8430,8420,390
|
|
20250102,142100,160286650,8420,8420,8420,8420,0
|
|
20250102,142000,160286650,8420,8420,8420,8420,1
|
|
20250102,141900,160278230,8420,8420,8420,8420,0
|
|
20250102,141800,160278230,8420,8420,8420,8420,12
|
|
20250102,141700,160177190,8400,8400,8400,8400,0
|
|
20250102,141600,160177190,8400,8400,8400,8400,0
|
|
20250102,141500,160177190,8400,8390,8400,8390,26
|
|
20250102,141400,159958990,8400,8400,8400,8400,13
|
|
20250102,141300,159849790,8420,8420,8420,8420,5
|
|
20250102,141200,159807690,8410,8410,8420,8410,133
|
|
20250102,141100,158689060,8410,8400,8410,8400,258
|
|
20250102,141000,156521610,8400,8400,8400,8400,0
|
|
20250102,140900,156521610,8400,8400,8400,8400,0
|
|
20250102,140800,156521610,8400,8400,8400,8400,0
|
|
20250102,140700,156521610,8400,8400,8400,8400,0
|
|
20250102,140600,156521610,8400,8400,8400,8400,51
|
|
20250102,140500,156093210,8400,8400,8400,8400,277
|
|
20250102,140400,153766410,8390,8390,8390,8390,24
|
|
20250102,140300,153565050,8390,8390,8390,8390,0
|
|
20250102,140200,153565050,8390,8390,8390,8390,0
|
|
20250102,140100,153565050,8390,8390,8390,8390,0
|
|
20250102,140000,153565050,8390,8390,8390,8390,0
|
|
20250102,135900,153565050,8390,8400,8400,8390,101
|
|
20250102,135800,152717650,8390,8390,8390,8390,68
|
|
20250102,135700,152147130,8390,8390,8390,8390,0
|
|
20250102,135600,152147130,8390,8390,8390,8390,58
|
|
20250102,135500,151660510,8400,8400,8400,8400,15
|
|
20250102,135400,151534510,8370,8370,8370,8370,0
|
|
20250102,135300,151534510,8370,8370,8370,8370,0
|
|
20250102,135200,151534510,8370,8370,8370,8370,0
|
|
20250102,135100,151534510,8370,8370,8370,8370,100
|
|
20250102,135000,150697510,8370,8370,8370,8370,3
|
|
20250102,134900,150672400,8390,8390,8390,8390,0
|
|
20250102,134800,150672400,8390,8390,8390,8390,0
|
|
20250102,134700,150672400,8390,8390,8390,8390,5
|
|
20250102,134600,150630450,8370,8370,8370,8370,0
|
|
20250102,134500,150630450,8370,8370,8370,8370,0
|
|
20250102,134400,150630450,8370,8380,8390,8370,198
|
|
20250102,134300,148971780,8370,8370,8370,8370,100
|
|
20250102,134200,148134780,8380,8380,8380,8380,5
|
|
20250102,134100,148092880,8380,8380,8380,8380,0
|
|
20250102,134000,148092880,8380,8370,8380,8370,188
|
|
20250102,133900,146518940,8370,8370,8370,8370,0
|
|
20250102,133800,146518940,8370,8370,8370,8370,25
|
|
20250102,133700,146309690,8370,8370,8370,8370,0
|
|
20250102,133600,146309690,8370,8370,8370,8370,0
|
|
20250102,133500,146309690,8370,8370,8370,8370,0
|
|
20250102,133400,146309690,8370,8380,8400,8370,497
|
|
20250102,133300,142146920,8380,8380,8380,8380,0
|
|
20250102,133200,142146920,8380,8380,8380,8380,0
|
|
20250102,133100,142146920,8380,8380,8380,8380,0
|
|
20250102,133000,142146920,8380,8380,8380,8380,0
|
|
20250102,132900,142146920,8380,8380,8380,8380,1
|
|
20250102,132800,142138540,8380,8380,8380,8380,1
|
|
20250102,132700,142130160,8380,8380,8380,8380,0
|
|
20250102,132600,142130160,8380,8380,8380,8380,0
|
|
20250102,132500,142130160,8380,8380,8380,8380,0
|
|
20250102,132400,142130160,8380,8380,8380,8380,141
|
|
20250102,132300,140948580,8390,8390,8390,8390,0
|
|
20250102,132200,140948580,8390,8400,8400,8390,50
|
|
20250102,132100,140528680,8400,8400,8400,8400,0
|
|
20250102,132000,140528680,8400,8400,8400,8400,16
|
|
20250102,131900,140394280,8410,8400,8410,8400,210
|
|
20250102,131800,138629780,8420,8400,8420,8400,224
|
|
20250102,131700,136747800,8420,8420,8420,8420,20
|
|
20250102,131600,136579400,8420,8420,8420,8420,0
|
|
20250102,131500,136579400,8420,8420,8420,8420,0
|
|
20250102,131400,136579400,8420,8390,8420,8390,69
|
|
20250102,131300,135999590,8390,8390,8390,8390,0
|
|
20250102,131200,135999590,8390,8390,8390,8390,100
|
|
20250102,131100,135160590,8390,8390,8390,8390,1
|
|
20250102,131000,135152200,8390,8390,8390,8390,0
|
|
20250102,130900,135152200,8390,8390,8390,8390,151
|
|
20250102,130800,133885310,8390,8390,8390,8390,171
|
|
20250102,130700,132450620,8390,8390,8390,8390,0
|
|
20250102,130600,132450620,8390,8390,8390,8390,11
|
|
20250102,130500,132358330,8390,8390,8390,8390,76
|
|
20250102,130400,131720690,8420,8420,8420,8420,0
|
|
20250102,130300,131720690,8420,8420,8420,8420,0
|
|
20250102,130200,131720690,8420,8390,8420,8390,317
|
|
20250102,130100,129059950,8420,8390,8420,8390,92
|
|
20250102,130000,128287710,8420,8420,8420,8420,0
|
|
20250102,125900,128287710,8420,8420,8420,8420,6
|
|
20250102,125800,128237190,8420,8410,8420,8410,115
|
|
20250102,125700,127269390,8410,8410,8410,8410,0
|
|
20250102,125600,127269390,8410,8390,8410,8390,32
|
|
20250102,125500,127000760,8410,8410,8410,8410,0
|
|
20250102,125400,127000760,8410,8410,8410,8410,2
|
|
20250102,125300,126983940,8410,8410,8410,8410,1
|
|
20250102,125200,126975530,8410,8410,8410,8410,0
|
|
20250102,125100,126975530,8410,8410,8410,8410,0
|
|
20250102,125000,126975530,8410,8400,8410,8400,238
|
|
20250102,124900,124975900,8410,8400,8410,8400,4
|
|
20250102,124800,124942290,8410,8410,8410,8410,0
|
|
20250102,124700,124942290,8410,8410,8410,8410,0
|
|
20250102,124600,124942290,8410,8410,8410,8410,0
|
|
20250102,124500,124942290,8410,8400,8410,8400,33
|
|
20250102,124400,124664770,8400,8400,8400,8400,0
|
|
20250102,124300,124664770,8400,8400,8400,8400,10
|
|
20250102,124200,124580770,8410,8410,8410,8410,1
|
|
20250102,124100,124572360,8400,8390,8410,8390,273
|
|
20250102,124000,122280180,8390,8400,8400,8390,190
|
|
20250102,123900,120685510,8390,8390,8390,8390,0
|
|
20250102,123800,120685510,8390,8390,8390,8390,0
|
|
20250102,123700,120685510,8390,8390,8390,8390,0
|
|
20250102,123600,120685510,8390,8390,8390,8390,0
|
|
20250102,123500,120685510,8390,8390,8390,8390,29
|
|
20250102,123400,120442200,8430,8420,8430,8420,30
|
|
20250102,123300,120189420,8420,8420,8420,8400,207
|
|
20250102,123200,118448420,8420,8420,8420,8420,20
|
|
20250102,123100,118280020,8420,8420,8420,8420,60
|
|
20250102,123000,117774820,8410,8410,8410,8410,46
|
|
20250102,122900,117387960,8420,8420,8420,8420,0
|
|
20250102,122800,117387960,8420,8420,8420,8420,0
|
|
20250102,122700,117387960,8420,8420,8420,8420,1
|
|
20250102,122600,117379540,8420,8420,8420,8420,4
|
|
20250102,122500,117345860,8410,8410,8410,8410,0
|
|
20250102,122400,117345860,8410,8410,8410,8410,49
|
|
20250102,122300,116933770,8410,8410,8410,8410,0
|
|
20250102,122200,116933770,8410,8410,8410,8410,30
|
|
20250102,122100,116681470,8420,8420,8420,8420,1
|
|
20250102,122000,116673050,8420,8420,8420,8420,0
|
|
20250102,121900,116673050,8420,8420,8420,8420,0
|
|
20250102,121800,116673050,8420,8420,8420,8420,0
|
|
20250102,121700,116673050,8420,8420,8420,8420,0
|
|
20250102,121600,116673050,8420,8420,8420,8420,0
|
|
20250102,121500,116673050,8420,8420,8420,8420,1
|
|
20250102,121400,116664630,8410,8410,8410,8410,26
|
|
20250102,121300,116445970,8420,8420,8420,8420,0
|
|
20250102,121200,116445970,8420,8420,8420,8420,74
|
|
20250102,121100,115822890,8440,8440,8440,8440,20
|
|
20250102,121000,115654090,8440,8440,8440,8440,0
|
|
20250102,120900,115654090,8440,8440,8440,8440,0
|
|
20250102,120800,115654090,8440,8440,8440,8440,0
|
|
20250102,120700,115654090,8440,8440,8440,8440,0
|
|
20250102,120600,115654090,8440,8440,8440,8440,29
|
|
20250102,120500,115409330,8440,8440,8440,8440,14
|
|
20250102,120400,115291170,8420,8420,8420,8420,119
|
|
20250102,120300,114289190,8440,8440,8440,8440,0
|
|
20250102,120200,114289190,8440,8440,8440,8440,6
|
|
20250102,120100,114238550,8440,8440,8440,8440,42
|
|
20250102,120000,113884070,8440,8440,8440,8440,0
|
|
20250102,115900,113884070,8440,8440,8440,8440,0
|
|
20250102,115800,113884070,8440,8440,8450,8440,319
|
|
20250102,115700,111191520,8460,8460,8460,8460,0
|
|
20250102,115600,111191520,8460,8460,8460,8460,0
|
|
20250102,115500,111191520,8460,8460,8460,8460,60
|
|
20250102,115400,110683920,8450,8450,8450,8450,0
|
|
20250102,115300,110683920,8450,8450,8450,8450,160
|
|
20250102,115200,109331920,8460,8460,8460,8460,0
|
|
20250102,115100,109331920,8460,8460,8460,8460,0
|
|
20250102,115000,109331920,8460,8460,8460,8460,9
|
|
20250102,114900,109255780,8460,8460,8460,8460,138
|
|
20250102,114800,108088300,8460,8460,8460,8460,43
|
|
20250102,114700,107724520,8460,8460,8460,8460,100
|
|
20250102,114600,106878520,8460,8450,8460,8450,214
|
|
20250102,114500,105069830,8450,8450,8450,8450,100
|
|
20250102,114400,104224830,8440,8440,8440,8440,0
|
|
20250102,114300,104224830,8440,8440,8440,8440,0
|
|
20250102,114200,104224830,8440,8440,8440,8440,40
|
|
20250102,114100,103887230,8440,8440,8450,8440,253
|
|
20250102,114000,101751410,8450,8450,8450,8450,125
|
|
20250102,113900,100695160,8460,8430,8460,8430,618
|
|
20250102,113800,95474250,8440,8430,8440,8430,216
|
|
20250102,113700,93652210,8450,8450,8450,8450,0
|
|
20250102,113600,93652210,8450,8450,8450,8450,1
|
|
20250102,113500,93643760,8450,8450,8450,8450,0
|
|
20250102,113400,93643760,8450,8450,8450,8450,20
|
|
20250102,113300,93474760,8450,8440,8450,8440,129
|
|
20250102,113200,92385720,8440,8440,8440,8440,13
|
|
20250102,113100,92276000,8440,8430,8440,8430,5
|
|
20250102,113000,92233840,8420,8400,8420,8400,977
|
|
20250102,112900,84007910,8400,8400,8400,8400,779
|
|
20250102,112800,77464310,8400,8400,8400,8400,13
|
|
20250102,112700,77355110,8400,8400,8400,8400,32
|
|
20250102,112600,77086310,8400,8400,8400,8400,5
|
|
20250102,112500,77044310,8400,8400,8400,8400,171
|
|
20250102,112400,75607910,8410,8410,8410,8410,0
|
|
20250102,112300,75607910,8410,8410,8410,8410,0
|
|
20250102,112200,75607910,8410,8410,8410,8410,0
|
|
20250102,112100,75607910,8410,8410,8410,8410,0
|
|
20250102,112000,75607910,8410,8410,8410,8410,50
|
|
20250102,111900,75187410,8410,8410,8410,8410,0
|
|
20250102,111800,75187410,8410,8380,8410,8360,49
|
|
20250102,111700,74777690,8390,8390,8390,8390,0
|
|
20250102,111600,74777690,8390,8390,8390,8390,0
|
|
20250102,111500,74777690,8390,8390,8390,8390,132
|
|
20250102,111400,73670210,8420,8420,8420,8420,1
|
|
20250102,111300,73661790,8420,8430,8430,8420,78
|
|
20250102,111200,73004870,8420,8400,8420,8400,1624
|
|
20250102,111100,59345670,8400,8390,8400,8390,5
|
|
20250102,111000,59303710,8390,8390,8390,8390,23
|
|
20250102,110900,59110740,8390,8390,8390,8390,0
|
|
20250102,110800,59110740,8390,8390,8390,8390,61
|
|
20250102,110700,58598950,8400,8390,8400,8390,15
|
|
20250102,110600,58473020,8400,8400,8400,8400,0
|
|
20250102,110500,58473020,8400,8400,8400,8400,20
|
|
20250102,110400,58305020,8400,8390,8400,8390,117
|
|
20250102,110300,57323160,8400,8390,8400,8390,13
|
|
20250102,110200,57213990,8370,8370,8370,8370,0
|
|
20250102,110100,57213990,8370,8370,8370,8370,0
|
|
20250102,110000,57213990,8370,8380,8380,8370,441
|
|
20250102,105900,53522340,8380,8380,8380,8380,0
|
|
20250102,105800,53522340,8380,8380,8380,8380,30
|
|
20250102,105700,53270940,8410,8410,8410,8410,0
|
|
20250102,105600,53270940,8410,8410,8410,8410,0
|
|
20250102,105500,53270940,8410,8370,8410,8370,7
|
|
20250102,105400,53212110,8360,8420,8420,8360,31
|
|
20250102,105300,52952890,8400,8400,8400,8400,284
|
|
20250102,105200,50567290,8400,8380,8400,8380,183
|
|
20250102,105100,49032780,8350,8350,8350,8350,0
|
|
20250102,105000,49032780,8350,8350,8350,8350,0
|
|
20250102,104900,49032780,8350,8380,8380,8350,10
|
|
20250102,104800,48949250,8380,8390,8390,8350,50
|
|
20250102,104700,48530750,8360,8360,8360,8360,40
|
|
20250102,104600,48196350,8350,8350,8350,8350,300
|
|
20250102,104500,45691350,8380,8380,8380,8380,0
|
|
20250102,104400,45691350,8380,8380,8380,8380,26
|
|
20250102,104300,45473470,8370,8370,8370,8370,1
|
|
20250102,104200,45465100,8350,8350,8350,8350,23
|
|
20250102,104100,45273050,8360,8360,8360,8360,0
|
|
20250102,104000,45273050,8360,8360,8360,8360,55
|
|
20250102,103900,44813250,8380,8380,8380,8380,0
|
|
20250102,103800,44813250,8380,8380,8380,8380,1
|
|
20250102,103700,44804870,8380,8380,8380,8380,0
|
|
20250102,103600,44804870,8380,8380,8380,8380,0
|
|
20250102,103500,44804870,8380,8360,8380,8360,37
|
|
20250102,103400,44495390,8360,8380,8380,8360,273
|
|
20250102,103300,42207910,8380,8380,8380,8380,0
|
|
20250102,103200,42207910,8380,8380,8380,8380,0
|
|
20250102,103100,42207910,8380,8380,8380,8380,42
|
|
20250102,103000,41855950,8380,8380,8380,8380,260
|
|
20250102,102900,39677150,8410,8410,8410,8410,143
|
|
20250102,102800,38474520,8420,8420,8420,8420,0
|
|
20250102,102700,38474520,8420,8400,8420,8400,248
|
|
20250102,102600,36387980,8410,8410,8410,8410,10
|
|
20250102,102500,36303880,8420,8420,8420,8420,0
|
|
20250102,102400,36303880,8420,8390,8420,8360,350
|
|
20250102,102300,33361110,8330,8340,8340,8330,186
|
|
20250102,102200,31811170,8380,8390,8390,8380,62
|
|
20250102,102100,31291600,8390,8390,8390,8390,0
|
|
20250102,102000,31291600,8390,8300,8390,8300,8
|
|
20250102,101900,31225110,8290,8300,8300,8290,234
|
|
20250102,101800,29283150,8420,8420,8420,8420,261
|
|
20250102,101700,27085530,8430,8350,8430,8350,312
|
|
20250102,101600,24456480,8330,8330,8330,8330,12
|
|
20250102,101500,24356520,8320,8320,8330,8320,80
|
|
20250102,101400,23690680,8300,8290,8300,8290,1300
|
|
20250102,101300,12901680,8290,8290,8290,8290,33
|
|
20250102,101200,12628110,8250,8250,8250,8250,0
|
|
20250102,101100,12628110,8250,8250,8250,8250,244
|
|
20250102,101000,10615110,8240,8240,8240,8240,0
|
|
20250102,100900,10615110,8240,8250,8250,8240,191
|
|
20250102,100800,9039370,8240,8240,8240,8240,0
|
|
20250102,100700,9039370,8240,8240,8240,8240,0
|
|
20250102,100600,9039370,8240,8290,8290,8240,54
|
|
20250102,100500,8593870,8250,8290,8290,8250,159
|
|
20250102,100400,7281980,8260,8290,8290,8260,210
|
|
20250102,100300,5544320,8290,8290,8290,8290,5
|
|
20250102,100200,5502870,8290,8300,8300,8290,483
|
|
20250102,100100,1494230,8330,8340,8340,8330,26
|
|
20250102,100000,1277550,8350,8350,8350,8350,153
|