590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,184700,1608470850,8180,8180,8180,8180,6289
|
|
20250110,184600,1608470850,8180,8180,8180,8180,0
|
|
20250110,184500,1608470850,8180,8180,8180,8180,0
|
|
20250110,184400,1608470850,8180,8180,8180,8180,0
|
|
20250110,184300,1608470850,8180,8180,8180,8180,0
|
|
20250110,184200,1608470850,8180,8180,8180,8180,0
|
|
20250110,184100,1608470850,8180,8180,8180,8180,0
|
|
20250110,184000,1608470850,8180,8180,8180,8180,0
|
|
20250110,183900,1608470850,8180,8180,8180,8180,0
|
|
20250110,183800,1608470850,8180,8180,8180,8180,0
|
|
20250110,183700,1608470850,8180,8180,8180,8180,0
|
|
20250110,183600,1608470850,8180,8180,8180,8180,0
|
|
20250110,183500,1608470850,8180,8180,8180,8180,0
|
|
20250110,183400,1608470850,8180,8180,8180,8180,0
|
|
20250110,183300,1608470850,8180,8180,8180,8180,0
|
|
20250110,183200,1608470850,8180,8180,8180,8180,0
|
|
20250110,183100,1608470850,8180,8180,8180,8180,0
|
|
20250110,183000,1608470850,8180,8180,8180,8180,0
|
|
20250110,182900,1608470850,8180,8180,8180,8180,0
|
|
20250110,182800,1608470850,8180,8180,8180,8180,0
|
|
20250110,182700,1608470850,8180,8180,8180,8180,0
|
|
20250110,182600,1608470850,8180,8180,8180,8180,0
|
|
20250110,182500,1608470850,8180,8180,8180,8180,0
|
|
20250110,182400,1608470850,8180,8180,8180,8180,0
|
|
20250110,182300,1608470850,8180,8180,8180,8180,0
|
|
20250110,182200,1608470850,8180,8180,8180,8180,0
|
|
20250110,182100,1608470850,8180,8180,8180,8180,0
|
|
20250110,182000,1608470850,8180,8180,8180,8180,0
|
|
20250110,181900,1608470850,8180,8180,8180,8180,0
|
|
20250110,181800,1608470850,8180,8180,8180,8180,0
|
|
20250110,181700,1608470850,8180,8180,8180,8180,6289
|
|
20250110,181600,1608470850,8180,8180,8180,8180,0
|
|
20250110,181500,1608470850,8180,8180,8180,8180,0
|
|
20250110,181400,1608470850,8180,8180,8180,8180,0
|
|
20250110,181300,1608470850,8180,8180,8180,8180,0
|
|
20250110,181200,1608470850,8180,8180,8180,8180,0
|
|
20250110,181100,1608470850,8180,8180,8180,8180,0
|
|
20250110,181000,1608470850,8180,8180,8180,8180,0
|
|
20250110,180900,1608470850,8180,8180,8180,8180,0
|
|
20250110,180800,1608470850,8180,8180,8180,8180,0
|
|
20250110,180700,1608470850,8180,8180,8180,8180,0
|
|
20250110,180600,1608470850,8180,8180,8180,8180,0
|
|
20250110,180500,1608470850,8180,8180,8180,8180,0
|
|
20250110,180400,1608470850,8180,8180,8180,8180,0
|
|
20250110,180300,1608470850,8180,8180,8180,8180,0
|
|
20250110,180200,1608470850,8180,8180,8180,8180,0
|
|
20250110,180100,1608470850,8180,8180,8180,8180,0
|
|
20250110,180000,1608470850,8180,8180,8180,8180,0
|
|
20250110,175900,1608470850,8180,8180,8180,8180,0
|
|
20250110,175800,1608470850,8180,8180,8180,8180,0
|
|
20250110,175700,1608470850,8180,8180,8180,8180,0
|
|
20250110,175600,1608470850,8180,8180,8180,8180,0
|
|
20250110,175500,1608470850,8180,8180,8180,8180,0
|
|
20250110,175400,1608470850,8180,8180,8180,8180,0
|
|
20250110,175300,1608470850,8180,8180,8180,8180,0
|
|
20250110,175200,1608470850,8180,8180,8180,8180,0
|
|
20250110,175100,1608470850,8180,8180,8180,8180,0
|
|
20250110,175000,1608470850,8180,8180,8180,8180,0
|
|
20250110,174900,1608470850,8180,8180,8180,8180,0
|
|
20250110,174800,1608470850,8180,8180,8180,8180,0
|
|
20250110,174700,1608470850,8180,8180,8180,8180,6289
|
|
20250110,174600,1608470850,8180,8180,8180,8180,0
|
|
20250110,174500,1608470850,8180,8180,8180,8180,0
|
|
20250110,174400,1608470850,8180,8180,8180,8180,0
|
|
20250110,174300,1608470850,8180,8180,8180,8180,0
|
|
20250110,174200,1608470850,8180,8180,8180,8180,0
|
|
20250110,174100,1608470850,8180,8180,8180,8180,0
|
|
20250110,174000,1608470850,8180,8180,8180,8180,0
|
|
20250110,173900,1608470850,8180,8180,8180,8180,0
|
|
20250110,173800,1608470850,8180,8180,8180,8180,0
|
|
20250110,173700,1608470850,8180,8180,8180,8180,0
|
|
20250110,173600,1608470850,8180,8180,8180,8180,0
|
|
20250110,173500,1608470850,8180,8180,8180,8180,0
|
|
20250110,173400,1608470850,8180,8180,8180,8180,0
|
|
20250110,173300,1608470850,8180,8180,8180,8180,0
|
|
20250110,173200,1608470850,8180,8180,8180,8180,0
|
|
20250110,173100,1608470850,8180,8180,8180,8180,0
|
|
20250110,173000,1608470850,8180,8180,8180,8180,0
|
|
20250110,172900,1608470850,8180,8180,8180,8180,0
|
|
20250110,172800,1608470850,8180,8180,8180,8180,0
|
|
20250110,172700,1608470850,8180,8180,8180,8180,0
|
|
20250110,172600,1608470850,8180,8180,8180,8180,0
|
|
20250110,172500,1608470850,8180,8180,8180,8180,0
|
|
20250110,172400,1608470850,8180,8180,8180,8180,0
|
|
20250110,172300,1608470850,8180,8180,8180,8180,0
|
|
20250110,172200,1608470850,8180,8180,8180,8180,0
|
|
20250110,172100,1608470850,8180,8180,8180,8180,0
|
|
20250110,172000,1608470850,8180,8180,8180,8180,0
|
|
20250110,171900,1608470850,8180,8180,8180,8180,0
|
|
20250110,171800,1608470850,8180,8180,8180,8180,0
|
|
20250110,171700,1608470850,8180,8180,8180,8180,6289
|
|
20250110,171600,1608470850,8180,8180,8180,8180,0
|
|
20250110,171500,1608470850,8180,8180,8180,8180,0
|
|
20250110,171400,1608470850,8180,8180,8180,8180,0
|
|
20250110,171300,1608470850,8180,8180,8180,8180,0
|
|
20250110,171200,1608470850,8180,8180,8180,8180,0
|
|
20250110,171100,1608470850,8180,8180,8180,8180,0
|
|
20250110,171000,1608470850,8180,8180,8180,8180,0
|
|
20250110,170900,1608470850,8180,8180,8180,8180,0
|
|
20250110,170800,1608470850,8180,8180,8180,8180,0
|
|
20250110,170700,1608470850,8180,8180,8180,8180,0
|
|
20250110,170600,1608470850,8180,8180,8180,8180,0
|
|
20250110,170500,1608470850,8180,8180,8180,8180,0
|
|
20250110,170400,1608470850,8180,8180,8180,8180,0
|
|
20250110,170300,1608470850,8180,8180,8180,8180,0
|
|
20250110,170200,1608470850,8180,8180,8180,8180,0
|
|
20250110,170100,1608470850,8180,8180,8180,8180,0
|
|
20250110,170000,1608470850,8180,8180,8180,8180,0
|
|
20250110,165900,1608470850,8180,8180,8180,8180,0
|
|
20250110,165800,1608470850,8180,8180,8180,8180,0
|
|
20250110,165700,1608470850,8180,8180,8180,8180,0
|
|
20250110,165600,1608470850,8180,8180,8180,8180,0
|
|
20250110,165500,1608470850,8180,8180,8180,8180,0
|
|
20250110,165400,1608470850,8180,8180,8180,8180,0
|
|
20250110,165300,1608470850,8180,8180,8180,8180,0
|
|
20250110,165200,1608470850,8180,8180,8180,8180,0
|
|
20250110,165100,1608470850,8180,8180,8180,8180,0
|
|
20250110,165000,1608470850,8180,8180,8180,8180,0
|
|
20250110,164900,1608470850,8180,8180,8180,8180,0
|
|
20250110,164800,1608470850,8180,8180,8180,8180,0
|
|
20250110,164700,1608470850,8180,8180,8180,8180,6289
|
|
20250110,164600,1608470850,8180,8180,8180,8180,0
|
|
20250110,164500,1608470850,8180,8180,8180,8180,0
|
|
20250110,164400,1608470850,8180,8180,8180,8180,0
|
|
20250110,164300,1608470850,8180,8180,8180,8180,0
|
|
20250110,164200,1608470850,8180,8180,8180,8180,0
|
|
20250110,164100,1608470850,8180,8180,8180,8180,0
|
|
20250110,164000,1608470850,8180,8180,8180,8180,0
|
|
20250110,163900,1608470850,8180,8180,8180,8180,0
|
|
20250110,163800,1608470850,8180,8180,8180,8180,0
|
|
20250110,163700,1608470850,8180,8180,8180,8180,0
|
|
20250110,163600,1608470850,8180,8180,8180,8180,0
|
|
20250110,163500,1608470850,8180,8180,8180,8180,0
|
|
20250110,163400,1608470850,8180,8180,8180,8180,0
|
|
20250110,163300,1608470850,8180,8180,8180,8180,0
|
|
20250110,163200,1608470850,8180,8180,8180,8180,0
|
|
20250110,163100,1608470850,8180,8180,8180,8180,0
|
|
20250110,163000,1608470850,8180,8180,8180,8180,0
|
|
20250110,162900,1608470850,8180,8180,8180,8180,0
|
|
20250110,162800,1608470850,8180,8180,8180,8180,0
|
|
20250110,162700,1608470850,8180,8180,8180,8180,0
|
|
20250110,162600,1608470850,8180,8180,8180,8180,0
|
|
20250110,162500,1608470850,8180,8180,8180,8180,0
|
|
20250110,162400,1608470850,8180,8180,8180,8180,0
|
|
20250110,162300,1608470850,8180,8180,8180,8180,0
|
|
20250110,162200,1608470850,8180,8180,8180,8180,0
|
|
20250110,162100,1608470850,8180,8180,8180,8180,0
|
|
20250110,162000,1608470850,8180,8180,8180,8180,0
|
|
20250110,161900,1608470850,8180,8180,8180,8180,0
|
|
20250110,161800,1608470850,8180,8180,8180,8180,0
|
|
20250110,161700,1608470850,8180,8180,8180,8180,6289
|
|
20250110,161600,1608470850,8180,8180,8180,8180,0
|
|
20250110,161500,1608470850,8180,8180,8180,8180,0
|
|
20250110,161400,1608470850,8180,8180,8180,8180,0
|
|
20250110,161300,1608470850,8180,8180,8180,8180,0
|
|
20250110,161200,1608470850,8180,8180,8180,8180,0
|
|
20250110,161100,1608470850,8180,8180,8180,8180,0
|
|
20250110,161000,1608470850,8180,8180,8180,8180,0
|
|
20250110,160900,1608470850,8180,8180,8180,8180,0
|
|
20250110,160800,1608470850,8180,8180,8180,8180,0
|
|
20250110,160700,1608470850,8180,8180,8180,8180,0
|
|
20250110,160600,1608470850,8180,8180,8180,8180,0
|
|
20250110,160500,1608470850,8180,8180,8180,8180,0
|
|
20250110,160400,1608470850,8180,8180,8180,8180,0
|
|
20250110,160300,1608470850,8180,8180,8180,8180,0
|
|
20250110,160200,1608470850,8180,8180,8180,8180,0
|
|
20250110,160100,1608470850,8180,8180,8180,8180,0
|
|
20250110,160000,1608470850,8180,8180,8180,8180,0
|
|
20250110,155900,1608470850,8180,8180,8180,8180,0
|
|
20250110,155800,1608470850,8180,8180,8180,8180,0
|
|
20250110,155700,1608470850,8180,8180,8180,8180,0
|
|
20250110,155600,1608470850,8180,8180,8180,8180,0
|
|
20250110,155500,1608470850,8180,8180,8180,8180,0
|
|
20250110,155400,1608470850,8180,8180,8180,8180,0
|
|
20250110,155300,1608470850,8180,8180,8180,8180,0
|
|
20250110,155200,1608470850,8180,8180,8180,8180,0
|
|
20250110,155100,1608470850,8180,8180,8180,8180,0
|
|
20250110,155000,1608470850,8180,8180,8180,8180,0
|
|
20250110,154900,1608470850,8180,8180,8180,8180,0
|
|
20250110,154800,1608470850,8180,8180,8180,8180,0
|
|
20250110,154700,1608470850,8180,8180,8180,8180,6289
|
|
20250110,154600,1608470850,8180,8180,8180,8180,0
|
|
20250110,154500,1608470850,8180,8180,8180,8180,0
|
|
20250110,154400,1608470850,8180,8180,8180,8180,0
|
|
20250110,154300,1608470850,8180,8180,8180,8180,0
|
|
20250110,154200,1608470850,8180,8180,8180,8180,0
|
|
20250110,154100,1608470850,8180,8180,8180,8180,0
|
|
20250110,154000,1608470850,8180,8180,8180,8180,0
|
|
20250110,153900,1608470850,8180,8180,8180,8180,0
|
|
20250110,153800,1608470850,8180,8180,8180,8180,0
|
|
20250110,153700,1608470850,8180,8180,8180,8180,0
|
|
20250110,153600,1608470850,8180,8180,8180,8180,0
|
|
20250110,153500,1608470850,8180,8180,8180,8180,0
|
|
20250110,153400,1608470850,8180,8180,8180,8180,0
|
|
20250110,153300,1608470850,8180,8180,8180,8180,0
|
|
20250110,153200,1608470850,8180,8180,8180,8180,0
|
|
20250110,153100,1608470850,8180,8180,8180,8180,0
|
|
20250110,153000,1608470850,8180,8180,8180,8180,6289
|
|
20250110,152900,1557026830,8200,8200,8200,8200,0
|
|
20250110,152800,1557026830,8200,8200,8200,8200,0
|
|
20250110,152700,1557026830,8200,8200,8200,8200,0
|
|
20250110,152600,1557026830,8200,8200,8200,8200,0
|
|
20250110,152500,1557026830,8200,8200,8200,8200,0
|
|
20250110,152400,1557026830,8200,8200,8200,8200,0
|
|
20250110,152300,1557026830,8200,8200,8200,8200,0
|
|
20250110,152200,1557026830,8200,8200,8200,8200,0
|
|
20250110,152100,1557026830,8200,8200,8200,8200,0
|
|
20250110,152000,1557026830,8200,8200,8200,8200,0
|
|
20250110,151900,1557026830,8200,8190,8200,8190,26
|
|
20250110,151800,1556813680,8190,8190,8190,8190,100
|
|
20250110,151700,1555994680,8190,8190,8190,8190,15
|
|
20250110,151600,1555871830,8190,8190,8190,8190,1957
|
|
20250110,151500,1539844000,8190,8200,8200,8190,503
|
|
20250110,151400,1535724400,8190,8190,8200,8190,464
|
|
20250110,151300,1531924020,8200,8200,8200,8200,347
|
|
20250110,151200,1529078620,8200,8200,8200,8190,1405
|
|
20250110,151100,1517562050,8200,8190,8200,8190,688
|
|
20250110,151000,1511927320,8190,8200,8200,8190,16
|
|
20250110,150900,1511796270,8180,8180,8180,8180,0
|
|
20250110,150800,1511796270,8180,8180,8180,8180,700
|
|
20250110,150700,1506070270,8180,8180,8180,8180,300
|
|
20250110,150600,1503616270,8190,8190,8190,8190,53
|
|
20250110,150500,1503182200,8190,8190,8190,8190,18
|
|
20250110,150400,1503034780,8190,8190,8190,8190,190
|
|
20250110,150300,1501478680,8190,8190,8190,8190,1
|
|
20250110,150200,1501470490,8180,8180,8180,8180,200
|
|
20250110,150100,1499834490,8180,8180,8180,8180,0
|
|
20250110,150000,1499834490,8180,8180,8180,8180,0
|
|
20250110,145900,1499834490,8180,8180,8180,8170,889
|
|
20250110,145800,1492563720,8180,8180,8180,8180,500
|
|
20250110,145700,1488473720,8180,8180,8180,8180,0
|
|
20250110,145600,1488473720,8180,8180,8180,8180,1
|
|
20250110,145500,1488465540,8190,8190,8190,8190,0
|
|
20250110,145400,1488465540,8190,8190,8190,8190,459
|
|
20250110,145300,1484706330,8190,8190,8190,8190,3
|
|
20250110,145200,1484681760,8180,8180,8180,8180,0
|
|
20250110,145100,1484681760,8180,8180,8180,8180,0
|
|
20250110,145000,1484681760,8180,8180,8180,8180,1
|
|
20250110,144900,1484673580,8180,8180,8180,8180,20
|
|
20250110,144800,1484509980,8180,8190,8190,8180,240
|
|
20250110,144700,1482546770,8180,8190,8200,8180,2150
|
|
20250110,144600,1464956940,8180,8180,8180,8180,2000
|
|
20250110,144500,1448596940,8180,8180,8180,8180,0
|
|
20250110,144400,1448596940,8180,8180,8180,8180,100
|
|
20250110,144300,1447778940,8180,8180,8180,8180,0
|
|
20250110,144200,1447778940,8180,8180,8180,8180,2200
|
|
20250110,144100,1429782940,8200,8180,8200,8180,445
|
|
20250110,144000,1426134140,8180,8190,8190,8180,1080
|
|
20250110,143900,1417294540,8190,8190,8190,8190,208
|
|
20250110,143800,1415591020,8190,8190,8190,8190,0
|
|
20250110,143700,1415591020,8190,8190,8190,8180,1001
|
|
20250110,143600,1407394310,8200,8200,8200,8200,290
|
|
20250110,143500,1405016310,8190,8190,8190,8190,0
|
|
20250110,143400,1405016310,8190,8190,8190,8190,0
|
|
20250110,143300,1405016310,8190,8190,8190,8190,400
|
|
20250110,143200,1401740310,8200,8200,8200,8200,500
|
|
20250110,143100,1397640310,8200,8200,8200,8200,327
|
|
20250110,143000,1394958910,8200,8200,8200,8200,122
|
|
20250110,142900,1393958510,8200,8200,8200,8200,20
|
|
20250110,142800,1393794510,8190,8190,8190,8190,361
|
|
20250110,142700,1390837920,8190,8190,8190,8190,3
|
|
20250110,142600,1390813350,8180,8180,8180,8180,213
|
|
20250110,142500,1389071010,8180,8180,8180,8180,0
|
|
20250110,142400,1389071010,8180,8180,8180,8180,203
|
|
20250110,142300,1387410470,8180,8180,8180,8180,200
|
|
20250110,142200,1385774470,8180,8180,8180,8180,0
|
|
20250110,142100,1385774470,8180,8180,8180,8180,0
|
|
20250110,142000,1385774470,8180,8180,8180,8180,273
|
|
20250110,141900,1383541330,8180,8180,8180,8180,6
|
|
20250110,141800,1383492250,8170,8170,8170,8170,0
|
|
20250110,141700,1383492250,8170,8170,8170,8170,88
|
|
20250110,141600,1382773290,8170,8180,8180,8170,1818
|
|
20250110,141500,1367904810,8190,8190,8190,8190,10
|
|
20250110,141400,1367822910,8180,8180,8180,8180,300
|
|
20250110,141300,1365368910,8180,8180,8180,8180,0
|
|
20250110,141200,1365368910,8180,8190,8190,8180,465
|
|
20250110,141100,1361563200,8200,8200,8200,8200,0
|
|
20250110,141000,1361563200,8200,8200,8200,8200,0
|
|
20250110,140900,1361563200,8200,8200,8200,8200,5
|
|
20250110,140800,1361522200,8200,8200,8200,8200,5
|
|
20250110,140700,1361481200,8190,8190,8190,8190,0
|
|
20250110,140600,1361481200,8190,8190,8190,8190,0
|
|
20250110,140500,1361481200,8190,8190,8190,8190,0
|
|
20250110,140400,1361481200,8190,8190,8190,8190,0
|
|
20250110,140300,1361481200,8190,8190,8190,8190,0
|
|
20250110,140200,1361481200,8190,8190,8190,8190,10
|
|
20250110,140100,1361399300,8170,8170,8170,8170,0
|
|
20250110,140000,1361399300,8170,8170,8170,8170,0
|
|
20250110,135900,1361399300,8170,8170,8170,8170,1
|
|
20250110,135800,1361391130,8170,8170,8170,8170,0
|
|
20250110,135700,1361391130,8170,8170,8170,8170,0
|
|
20250110,135600,1361391130,8170,8170,8170,8170,100
|
|
20250110,135500,1360574130,8170,8200,8200,8160,8220
|
|
20250110,135400,1293481500,8190,8190,8190,8190,0
|
|
20250110,135300,1293481500,8190,8190,8190,8190,600
|
|
20250110,135200,1288567500,8190,8190,8190,8190,2
|
|
20250110,135100,1288551120,8190,8190,8190,8190,0
|
|
20250110,135000,1288551120,8190,8190,8190,8190,0
|
|
20250110,134900,1288551120,8190,8190,8190,8190,1006
|
|
20250110,134800,1280311980,8180,8180,8180,8180,1050
|
|
20250110,134700,1271722980,8180,8180,8180,8180,2
|
|
20250110,134600,1271706620,8190,8190,8190,8190,1
|
|
20250110,134500,1271698430,8190,8190,8190,8190,1
|
|
20250110,134400,1271690240,8180,8180,8180,8180,0
|
|
20250110,134300,1271690240,8180,8180,8180,8180,34
|
|
20250110,134200,1271412120,8180,8180,8180,8180,2
|
|
20250110,134100,1271395760,8170,8170,8170,8170,12
|
|
20250110,134000,1271297720,8160,8160,8180,8150,4007
|
|
20250110,133900,1238638480,8160,8160,8180,8160,2667
|
|
20250110,133800,1216875740,8160,8160,8170,8160,300
|
|
20250110,133700,1214427720,8170,8170,8170,8170,100
|
|
20250110,133600,1213610720,8160,8170,8170,8160,1906
|
|
20250110,133500,1198056760,8170,8170,8170,8160,4134
|
|
20250110,133400,1164300250,8180,8180,8180,8170,944
|
|
20250110,133300,1156584370,8170,8180,8180,8170,310
|
|
20250110,133200,1154050560,8190,8180,8190,8170,7595
|
|
20250110,133100,1091982620,8190,8190,8190,8190,100
|
|
20250110,133000,1091163620,8190,8190,8190,8180,360
|
|
20250110,132900,1088217610,8200,8180,8200,8180,316
|
|
20250110,132800,1085632610,8180,8180,8180,8180,2075
|
|
20250110,132700,1068659110,8200,8200,8200,8200,1
|
|
20250110,132600,1068650910,8190,8190,8200,8190,7
|
|
20250110,132500,1068593570,8190,8200,8200,8190,1973
|
|
20250110,132400,1052431660,8200,8200,8200,8200,11
|
|
20250110,132300,1052341460,8210,8210,8210,8210,1
|
|
20250110,132200,1052333250,8190,8190,8190,8190,0
|
|
20250110,132100,1052333250,8190,8200,8200,8190,660
|
|
20250110,132000,1046924170,8200,8200,8200,8200,1
|
|
20250110,131900,1046915970,8200,8200,8200,8200,0
|
|
20250110,131800,1046915970,8200,8200,8200,8200,0
|
|
20250110,131700,1046915970,8200,8200,8200,8200,0
|
|
20250110,131600,1046915970,8200,8200,8200,8200,0
|
|
20250110,131500,1046915970,8200,8200,8200,8200,1
|
|
20250110,131400,1046907770,8200,8200,8200,8200,0
|
|
20250110,131300,1046907770,8200,8200,8200,8200,0
|
|
20250110,131200,1046907770,8200,8200,8200,8200,0
|
|
20250110,131100,1046907770,8200,8200,8200,8200,72
|
|
20250110,131000,1046317370,8200,8200,8200,8200,38
|
|
20250110,130900,1046005770,8200,8200,8200,8200,20
|
|
20250110,130800,1045841770,8200,8200,8200,8200,0
|
|
20250110,130700,1045841770,8200,8200,8200,8200,171
|
|
20250110,130600,1044439570,8200,8200,8200,8200,0
|
|
20250110,130500,1044439570,8200,8200,8200,8200,4
|
|
20250110,130400,1044406770,8200,8200,8200,8200,24
|
|
20250110,130300,1044209970,8200,8200,8200,8200,55
|
|
20250110,130200,1043758970,8200,8200,8200,8200,30
|
|
20250110,130100,1043512970,8200,8200,8200,8200,20
|
|
20250110,130000,1043348970,8200,8190,8200,8190,80
|
|
20250110,125900,1042693470,8200,8200,8200,8200,0
|
|
20250110,125800,1042693470,8200,8200,8200,8200,0
|
|
20250110,125700,1042693470,8200,8200,8200,8200,0
|
|
20250110,125600,1042693470,8200,8200,8200,8200,1
|
|
20250110,125500,1042685270,8210,8210,8210,8210,1
|
|
20250110,125400,1042677060,8200,8200,8200,8200,0
|
|
20250110,125300,1042677060,8200,8200,8200,8200,1
|
|
20250110,125200,1042668860,8190,8190,8190,8190,99
|
|
20250110,125100,1041858050,8190,8190,8190,8190,631
|
|
20250110,125000,1036690160,8200,8200,8200,8200,1
|
|
20250110,124900,1036681960,8190,8190,8190,8190,327
|
|
20250110,124800,1034003830,8190,8190,8190,8190,24
|
|
20250110,124700,1033807270,8190,8200,8200,8190,334
|
|
20250110,124600,1031069120,8210,8210,8210,8210,0
|
|
20250110,124500,1031069120,8210,8210,8210,8210,3
|
|
20250110,124400,1031044490,8210,8210,8210,8210,0
|
|
20250110,124300,1031044490,8210,8230,8230,8210,45
|
|
20250110,124200,1030674960,8230,8230,8230,8220,8
|
|
20250110,124100,1030609160,8220,8220,8220,8220,2696
|
|
20250110,124000,1008448040,8220,8220,8220,8220,3
|
|
20250110,123900,1008423380,8210,8210,8210,8210,0
|
|
20250110,123800,1008423380,8210,8210,8210,8210,0
|
|
20250110,123700,1008423380,8210,8210,8210,8210,201
|
|
20250110,123600,1006773170,8210,8210,8210,8210,0
|
|
20250110,123500,1006773170,8210,8210,8210,8210,0
|
|
20250110,123400,1006773170,8210,8210,8210,8210,10
|
|
20250110,123300,1006691070,8210,8210,8210,8210,149
|
|
20250110,123200,1005467780,8210,8210,8210,8210,72
|
|
20250110,123100,1004876660,8200,8200,8200,8200,10
|
|
20250110,123000,1004794660,8190,8210,8210,8190,101
|
|
20250110,122900,1003967230,8200,8200,8200,8200,246
|
|
20250110,122800,1001950030,8210,8210,8210,8200,227
|
|
20250110,122700,1000087480,8200,8200,8200,8200,77
|
|
20250110,122600,999456080,8210,8200,8210,8200,1787
|
|
20250110,122500,984802580,8200,8200,8200,8200,0
|
|
20250110,122400,984802580,8200,8210,8210,8200,23
|
|
20250110,122300,984613760,8200,8200,8200,8200,0
|
|
20250110,122200,984613760,8200,8190,8200,8190,2
|
|
20250110,122100,984597370,8200,8200,8200,8200,210
|
|
20250110,122000,982875370,8210,8200,8210,8200,20
|
|
20250110,121900,982711190,8190,8190,8190,8190,2297
|
|
20250110,121800,963898760,8190,8190,8190,8190,270
|
|
20250110,121700,961687460,8190,8190,8190,8190,334
|
|
20250110,121600,958952000,8190,8190,8190,8190,17
|
|
20250110,121500,958812770,8190,8190,8190,8190,597
|
|
20250110,121400,953923340,8200,8200,8200,8200,100
|
|
20250110,121300,953103340,8200,8200,8200,8200,26
|
|
20250110,121200,952890140,8200,8200,8200,8200,21
|
|
20250110,121100,952717940,8190,8190,8190,8190,1179
|
|
20250110,121000,943061930,8200,8210,8210,8200,20
|
|
20250110,120900,942897830,8190,8200,8200,8190,21
|
|
20250110,120800,942725660,8190,8180,8190,8180,549
|
|
20250110,120700,938234740,8190,8200,8200,8190,26
|
|
20250110,120600,938021640,8200,8180,8200,8180,42
|
|
20250110,120500,937678060,8200,8190,8200,8190,65
|
|
20250110,120400,937145700,8190,8190,8190,8190,937
|
|
20250110,120300,929471670,8190,8190,8190,8190,0
|
|
20250110,120200,929471670,8190,8190,8190,8190,121
|
|
20250110,120100,928480680,8200,8200,8200,8200,2
|
|
20250110,120000,928464280,8190,8200,8200,8190,1207
|
|
20250110,115900,918570510,8230,8230,8230,8230,3
|
|
20250110,115800,918545820,8230,8230,8230,8230,85
|
|
20250110,115700,917846270,8200,8200,8200,8200,0
|
|
20250110,115600,917846270,8200,8200,8200,8200,160
|
|
20250110,115500,916534270,8200,8200,8200,8200,103
|
|
20250110,115400,915689670,8220,8210,8220,8210,1068
|
|
20250110,115300,906910890,8190,8190,8190,8190,0
|
|
20250110,115200,906910890,8190,8190,8190,8190,1596
|
|
20250110,115100,893839650,8200,8200,8200,8200,33
|
|
20250110,115000,893569050,8220,8220,8220,8220,0
|
|
20250110,114900,893569050,8220,8220,8220,8220,0
|
|
20250110,114800,893569050,8220,8220,8220,8220,0
|
|
20250110,114700,893569050,8220,8220,8220,8220,0
|
|
20250110,114600,893569050,8220,8200,8220,8200,225
|
|
20250110,114500,891722390,8200,8200,8200,8200,1391
|
|
20250110,114400,880316190,8220,8220,8220,8220,0
|
|
20250110,114300,880316190,8220,8220,8220,8220,6
|
|
20250110,114200,880266870,8210,8210,8210,8210,12
|
|
20250110,114100,880168350,8220,8200,8220,8200,73
|
|
20250110,114000,879569350,8200,8200,8200,8200,384
|
|
20250110,113900,876420550,8200,8200,8200,8200,0
|
|
20250110,113800,876420550,8200,8210,8210,8200,1346
|
|
20250110,113700,865382550,8200,8210,8210,8200,5
|
|
20250110,113600,865341510,8220,8220,8220,8220,1
|
|
20250110,113500,865333290,8220,8220,8220,8220,38
|
|
20250110,113400,865020930,8190,8200,8200,8190,700
|
|
20250110,113300,859287000,8200,8220,8220,8200,6340
|
|
20250110,113200,807295620,8210,8220,8220,8210,464
|
|
20250110,113100,803486140,8230,8230,8230,8230,0
|
|
20250110,113000,803486140,8230,8230,8230,8230,1
|
|
20250110,112900,803477910,8230,8230,8230,8230,0
|
|
20250110,112800,803477910,8230,8230,8230,8230,2
|
|
20250110,112700,803461450,8230,8230,8230,8230,223
|
|
20250110,112600,801626160,8200,8220,8220,8200,10
|
|
20250110,112500,801544100,8200,8220,8220,8200,194
|
|
20250110,112400,799953100,8220,8210,8220,8200,102
|
|
20250110,112300,799116480,8210,8210,8210,8210,89
|
|
20250110,112200,798385790,8220,8220,8220,8220,6
|
|
20250110,112100,798336470,8230,8230,8230,8230,8
|
|
20250110,112000,798270630,8230,8230,8230,8230,0
|
|
20250110,111900,798270630,8230,8220,8230,8220,46
|
|
20250110,111800,797892060,8220,8220,8220,8220,3
|
|
20250110,111700,797867400,8220,8220,8220,8220,1
|
|
20250110,111600,797859180,8210,8220,8220,8210,102
|
|
20250110,111500,797021690,8220,8220,8220,8220,51
|
|
20250110,111400,796602470,8200,8200,8200,8200,0
|
|
20250110,111300,796602470,8200,8200,8210,8200,877
|
|
20250110,111200,789410640,8200,8210,8210,8200,825
|
|
20250110,111100,782637530,8210,8210,8220,8210,158
|
|
20250110,111000,781340320,8210,8210,8210,8210,5
|
|
20250110,110900,781299270,8210,8230,8230,8210,4
|
|
20250110,110800,781266370,8210,8220,8220,8210,751
|
|
20250110,110700,775100650,8220,8220,8220,8220,0
|
|
20250110,110600,775100650,8220,8220,8220,8220,17
|
|
20250110,110500,774960910,8220,8220,8220,8220,117
|
|
20250110,110400,773999170,8220,8220,8220,8220,164
|
|
20250110,110300,772651090,8220,8220,8220,8210,708
|
|
20250110,110200,766836330,8220,8220,8220,8220,0
|
|
20250110,110100,766836330,8220,8220,8220,8220,185
|
|
20250110,110000,765315630,8220,8230,8230,8220,315
|
|
20250110,105900,762725560,8240,8240,8240,8240,349
|
|
20250110,105800,759849800,8230,8230,8230,8230,42
|
|
20250110,105700,759504140,8230,8230,8230,8230,1
|
|
20250110,105600,759495910,8230,8230,8230,8230,0
|
|
20250110,105500,759495910,8230,8230,8230,8230,3
|
|
20250110,105400,759471220,8230,8230,8230,8230,2
|
|
20250110,105300,759454760,8210,8210,8210,8210,0
|
|
20250110,105200,759454760,8210,8210,8210,8210,143
|
|
20250110,105100,758280730,8240,8240,8240,8240,0
|
|
20250110,105000,758280730,8240,8240,8240,8240,0
|
|
20250110,104900,758280730,8240,8240,8240,8240,0
|
|
20250110,104800,758280730,8240,8240,8240,8240,361
|
|
20250110,104700,755306090,8200,8200,8210,8200,270
|
|
20250110,104600,753091590,8200,8240,8240,8200,1010
|
|
20250110,104500,744800910,8210,8250,8250,8210,2628
|
|
20250110,104400,723195540,8200,8250,8250,8200,5029
|
|
20250110,104300,681862570,8260,8260,8260,8260,50
|
|
20250110,104200,681449570,8260,8280,8280,8260,407
|
|
20250110,104100,678086850,8290,8280,8290,8280,884
|
|
20250110,104000,670759600,8290,8270,8290,8260,1170
|
|
20250110,103900,661073300,8300,8270,8300,8270,948
|
|
20250110,103800,653205840,8270,8270,8270,8270,36
|
|
20250110,103700,652908120,8290,8280,8290,8260,3215
|
|
20250110,103600,626325170,8280,8260,8280,8260,620
|
|
20250110,103500,621200390,8260,8250,8260,8250,47
|
|
20250110,103400,620812270,8250,8250,8250,8250,1293
|
|
20250110,103300,610145020,8250,8250,8250,8240,574
|
|
20250110,103200,605413090,8250,8250,8250,8250,20
|
|
20250110,103100,605248090,8230,8250,8250,8230,111
|
|
20250110,103000,604334510,8250,8250,8250,8250,34
|
|
20250110,102900,604054010,8250,8250,8250,8250,12
|
|
20250110,102800,603955010,8250,8250,8250,8250,121
|
|
20250110,102700,602956760,8250,8250,8250,8250,87
|
|
20250110,102600,602239010,8250,8250,8250,8250,0
|
|
20250110,102500,602239010,8250,8250,8250,8250,0
|
|
20250110,102400,602239010,8250,8250,8250,8250,2
|
|
20250110,102300,602222510,8250,8240,8250,8240,27
|
|
20250110,102200,601999770,8250,8250,8250,8250,0
|
|
20250110,102100,601999770,8250,8250,8250,8250,0
|
|
20250110,102000,601999770,8250,8240,8250,8240,623
|
|
20250110,101900,596862560,8240,8240,8240,8240,0
|
|
20250110,101800,596862560,8240,8240,8240,8240,0
|
|
20250110,101700,596862560,8240,8240,8240,8240,402
|
|
20250110,101600,593550080,8240,8240,8240,8240,0
|
|
20250110,101500,593550080,8240,8240,8240,8240,3
|
|
20250110,101400,593525360,8240,8240,8240,8240,2
|
|
20250110,101300,593508880,8220,8240,8240,8220,105
|
|
20250110,101200,592644420,8220,8220,8220,8220,57
|
|
20250110,101100,592175880,8220,8230,8230,8220,105
|
|
20250110,101000,591312580,8220,8230,8230,8220,62
|
|
20250110,100900,590802630,8230,8230,8240,8230,38
|
|
20250110,100800,590489880,8240,8240,8240,8240,113
|
|
20250110,100700,589558760,8250,8250,8250,8250,27
|
|
20250110,100600,589336010,8250,8250,8250,8250,1
|
|
20250110,100500,589327760,8240,8240,8240,8240,369
|
|
20250110,100400,586287200,8250,8250,8250,8250,638
|
|
20250110,100300,581023700,8250,8240,8250,8240,125
|
|
20250110,100200,579993690,8250,8250,8250,8250,200
|
|
20250110,100100,578343690,8250,8260,8260,8250,33
|
|
20250110,100000,578071240,8270,8270,8270,8270,0
|
|
20250110,095900,578071240,8270,8270,8270,8270,25
|
|
20250110,095800,577864490,8270,8270,8270,8250,8
|
|
20250110,095700,577798430,8240,8250,8280,8240,749
|
|
20250110,095600,571621390,8250,8280,8280,8250,143
|
|
20250110,095500,570437650,8270,8260,8280,8260,677
|
|
20250110,095400,564835330,8260,8270,8270,8260,390
|
|
20250110,095300,561612700,8270,8270,8270,8270,274
|
|
20250110,095200,559346720,8270,8270,8270,8270,0
|
|
20250110,095100,559346720,8270,8260,8270,8250,482
|
|
20250110,095000,555364220,8260,8260,8260,8260,30
|
|
20250110,094900,555116420,8270,8270,8270,8270,211
|
|
20250110,094800,553371450,8270,8270,8270,8270,1550
|
|
20250110,094700,540552950,8270,8270,8290,8270,4346
|
|
20250110,094600,504531310,8260,8260,8260,8260,1130
|
|
20250110,094500,495197510,8260,8260,8260,8240,399
|
|
20250110,094400,491906160,8250,8250,8250,8250,446
|
|
20250110,094300,488226660,8260,8280,8280,8260,257
|
|
20250110,094200,486103210,8270,8290,8300,8270,1788
|
|
20250110,094100,471298250,8290,8290,8290,8290,525
|
|
20250110,094000,466946000,8290,8310,8310,8290,2098
|
|
20250110,093900,449539190,8310,8330,8370,8310,8994
|
|
20250110,093800,374556780,8350,8330,8350,8310,7043
|
|
20250110,093700,315834730,8330,8230,8340,8220,5761
|
|
20250110,093600,268025470,8260,8240,8260,8230,204
|
|
20250110,093500,266346450,8240,8240,8240,8240,1100
|
|
20250110,093400,257282450,8210,8260,8260,8210,1183
|
|
20250110,093300,247559880,8260,8240,8260,8240,80
|
|
20250110,093200,246900640,8240,8240,8240,8220,598
|
|
20250110,093100,241974600,8240,8240,8240,8210,207
|
|
20250110,093000,240274920,8210,8210,8210,8210,2
|
|
20250110,092900,240258500,8240,8240,8240,8240,3
|
|
20250110,092800,240233780,8240,8240,8240,8240,9
|
|
20250110,092700,240159620,8210,8220,8220,8210,1360
|
|
20250110,092600,228990120,8250,8250,8250,8250,2
|
|
20250110,092500,228973620,8250,8220,8250,8220,2
|
|
20250110,092400,228957150,8210,8210,8210,8210,0
|
|
20250110,092300,228957150,8210,8220,8220,8210,228
|
|
20250110,092200,227083540,8250,8230,8250,8230,1151
|
|
20250110,092100,217610770,8250,8250,8250,8250,1
|
|
20250110,092000,217602520,8220,8250,8250,8220,136
|
|
20250110,091900,216483710,8240,8240,8240,8240,6
|
|
20250110,091800,216434270,8260,8240,8260,8240,934
|
|
20250110,091700,208733760,8250,8240,8250,8240,3905
|
|
20250110,091600,176518210,8240,8240,8240,8240,121
|
|
20250110,091500,175521170,8240,8250,8250,8240,5
|
|
20250110,091400,175479960,8230,8240,8250,8230,1325
|
|
20250110,091300,164552420,8200,8220,8220,8200,6000
|
|
20250110,091200,115344320,8250,8210,8250,8200,1131
|
|
20250110,091100,106054990,8210,8230,8250,8210,4795
|
|
20250110,091000,66662750,8230,8240,8240,8230,2
|
|
20250110,090900,66646280,8250,8260,8260,8250,138
|
|
20250110,090800,65507760,8230,8250,8250,8230,764
|
|
20250110,090700,59215040,8270,8240,8270,8240,909
|
|
20250110,090600,51708710,8250,8250,8250,8250,92
|
|
20250110,090500,50949710,8250,8240,8250,8230,921
|
|
20250110,090400,43353770,8250,8230,8250,8230,920
|
|
20250110,090300,35778020,8230,8250,8250,8220,2432
|
|
20250110,090200,15774900,8260,8250,8260,8250,15
|
|
20250110,090100,15651100,8250,8240,8250,8240,176
|
|
20250110,090000,14200850,8230,8300,8300,8230,1721
|