694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,203100,817892720,5240,5240,5240,5240,3753
|
|
20250110,203000,817892720,5240,5240,5240,5240,0
|
|
20250110,202900,817892720,5240,5240,5240,5240,0
|
|
20250110,202800,817892720,5240,5240,5240,5240,0
|
|
20250110,202700,817892720,5240,5240,5240,5240,0
|
|
20250110,202600,817892720,5240,5240,5240,5240,0
|
|
20250110,202500,817892720,5240,5240,5240,5240,0
|
|
20250110,202400,817892720,5240,5240,5240,5240,0
|
|
20250110,202300,817892720,5240,5240,5240,5240,0
|
|
20250110,202200,817892720,5240,5240,5240,5240,0
|
|
20250110,202100,817892720,5240,5240,5240,5240,0
|
|
20250110,202000,817892720,5240,5240,5240,5240,0
|
|
20250110,201900,817892720,5240,5240,5240,5240,0
|
|
20250110,201800,817892720,5240,5240,5240,5240,0
|
|
20250110,201700,817892720,5240,5240,5240,5240,0
|
|
20250110,201600,817892720,5240,5240,5240,5240,0
|
|
20250110,201500,817892720,5240,5240,5240,5240,0
|
|
20250110,201400,817892720,5240,5240,5240,5240,0
|
|
20250110,201300,817892720,5240,5240,5240,5240,0
|
|
20250110,201200,817892720,5240,5240,5240,5240,0
|
|
20250110,201100,817892720,5240,5240,5240,5240,0
|
|
20250110,201000,817892720,5240,5240,5240,5240,0
|
|
20250110,200900,817892720,5240,5240,5240,5240,0
|
|
20250110,200800,817892720,5240,5240,5240,5240,0
|
|
20250110,200700,817892720,5240,5240,5240,5240,0
|
|
20250110,200600,817892720,5240,5240,5240,5240,0
|
|
20250110,200500,817892720,5240,5240,5240,5240,0
|
|
20250110,200400,817892720,5240,5240,5240,5240,0
|
|
20250110,200300,817892720,5240,5240,5240,5240,0
|
|
20250110,200200,817892720,5240,5240,5240,5240,0
|
|
20250110,200100,817892720,5240,5240,5240,5240,3753
|
|
20250110,200000,817892720,5240,5240,5240,5240,0
|
|
20250110,195900,817892720,5240,5240,5240,5240,0
|
|
20250110,195800,817892720,5240,5240,5240,5240,0
|
|
20250110,195700,817892720,5240,5240,5240,5240,0
|
|
20250110,195600,817892720,5240,5240,5240,5240,0
|
|
20250110,195500,817892720,5240,5240,5240,5240,0
|
|
20250110,195400,817892720,5240,5240,5240,5240,0
|
|
20250110,195300,817892720,5240,5240,5240,5240,0
|
|
20250110,195200,817892720,5240,5240,5240,5240,0
|
|
20250110,195100,817892720,5240,5240,5240,5240,0
|
|
20250110,195000,817892720,5240,5240,5240,5240,0
|
|
20250110,194900,817892720,5240,5240,5240,5240,0
|
|
20250110,194800,817892720,5240,5240,5240,5240,0
|
|
20250110,194700,817892720,5240,5240,5240,5240,0
|
|
20250110,194600,817892720,5240,5240,5240,5240,0
|
|
20250110,194500,817892720,5240,5240,5240,5240,0
|
|
20250110,194400,817892720,5240,5240,5240,5240,0
|
|
20250110,194300,817892720,5240,5240,5240,5240,0
|
|
20250110,194200,817892720,5240,5240,5240,5240,0
|
|
20250110,194100,817892720,5240,5240,5240,5240,0
|
|
20250110,194000,817892720,5240,5240,5240,5240,0
|
|
20250110,193900,817892720,5240,5240,5240,5240,0
|
|
20250110,193800,817892720,5240,5240,5240,5240,0
|
|
20250110,193700,817892720,5240,5240,5240,5240,0
|
|
20250110,193600,817892720,5240,5240,5240,5240,0
|
|
20250110,193500,817892720,5240,5240,5240,5240,0
|
|
20250110,193400,817892720,5240,5240,5240,5240,0
|
|
20250110,193300,817892720,5240,5240,5240,5240,0
|
|
20250110,193200,817892720,5240,5240,5240,5240,0
|
|
20250110,193100,817892720,5240,5240,5240,5240,3753
|
|
20250110,193000,817892720,5240,5240,5240,5240,0
|
|
20250110,192900,817892720,5240,5240,5240,5240,0
|
|
20250110,192800,817892720,5240,5240,5240,5240,0
|
|
20250110,192700,817892720,5240,5240,5240,5240,0
|
|
20250110,192600,817892720,5240,5240,5240,5240,0
|
|
20250110,192500,817892720,5240,5240,5240,5240,0
|
|
20250110,192400,817892720,5240,5240,5240,5240,0
|
|
20250110,192300,817892720,5240,5240,5240,5240,0
|
|
20250110,192200,817892720,5240,5240,5240,5240,0
|
|
20250110,192100,817892720,5240,5240,5240,5240,0
|
|
20250110,192000,817892720,5240,5240,5240,5240,0
|
|
20250110,191900,817892720,5240,5240,5240,5240,0
|
|
20250110,191800,817892720,5240,5240,5240,5240,0
|
|
20250110,191700,817892720,5240,5240,5240,5240,0
|
|
20250110,191600,817892720,5240,5240,5240,5240,0
|
|
20250110,191500,817892720,5240,5240,5240,5240,0
|
|
20250110,191400,817892720,5240,5240,5240,5240,0
|
|
20250110,191300,817892720,5240,5240,5240,5240,0
|
|
20250110,191200,817892720,5240,5240,5240,5240,0
|
|
20250110,191100,817892720,5240,5240,5240,5240,0
|
|
20250110,191000,817892720,5240,5240,5240,5240,0
|
|
20250110,190900,817892720,5240,5240,5240,5240,0
|
|
20250110,190800,817892720,5240,5240,5240,5240,0
|
|
20250110,190700,817892720,5240,5240,5240,5240,0
|
|
20250110,190600,817892720,5240,5240,5240,5240,0
|
|
20250110,190500,817892720,5240,5240,5240,5240,0
|
|
20250110,190400,817892720,5240,5240,5240,5240,0
|
|
20250110,190300,817892720,5240,5240,5240,5240,0
|
|
20250110,190200,817892720,5240,5240,5240,5240,0
|
|
20250110,190100,817892720,5240,5240,5240,5240,3753
|
|
20250110,190000,817892720,5240,5240,5240,5240,0
|
|
20250110,185900,817892720,5240,5240,5240,5240,0
|
|
20250110,185800,817892720,5240,5240,5240,5240,0
|
|
20250110,185700,817892720,5240,5240,5240,5240,0
|
|
20250110,185600,817892720,5240,5240,5240,5240,0
|
|
20250110,185500,817892720,5240,5240,5240,5240,0
|
|
20250110,185400,817892720,5240,5240,5240,5240,0
|
|
20250110,185300,817892720,5240,5240,5240,5240,0
|
|
20250110,185200,817892720,5240,5240,5240,5240,0
|
|
20250110,185100,817892720,5240,5240,5240,5240,0
|
|
20250110,185000,817892720,5240,5240,5240,5240,0
|
|
20250110,184900,817892720,5240,5240,5240,5240,0
|
|
20250110,184800,817892720,5240,5240,5240,5240,0
|
|
20250110,184700,817892720,5240,5240,5240,5240,0
|
|
20250110,184600,817892720,5240,5240,5240,5240,0
|
|
20250110,184500,817892720,5240,5240,5240,5240,0
|
|
20250110,184400,817892720,5240,5240,5240,5240,0
|
|
20250110,184300,817892720,5240,5240,5240,5240,0
|
|
20250110,184200,817892720,5240,5240,5240,5240,0
|
|
20250110,184100,817892720,5240,5240,5240,5240,0
|
|
20250110,184000,817892720,5240,5240,5240,5240,0
|
|
20250110,183900,817892720,5240,5240,5240,5240,0
|
|
20250110,183800,817892720,5240,5240,5240,5240,0
|
|
20250110,183700,817892720,5240,5240,5240,5240,0
|
|
20250110,183600,817892720,5240,5240,5240,5240,0
|
|
20250110,183500,817892720,5240,5240,5240,5240,0
|
|
20250110,183400,817892720,5240,5240,5240,5240,0
|
|
20250110,183300,817892720,5240,5240,5240,5240,0
|
|
20250110,183200,817892720,5240,5240,5240,5240,0
|
|
20250110,183100,817892720,5240,5240,5240,5240,3753
|
|
20250110,183000,817892720,5240,5240,5240,5240,0
|
|
20250110,182900,817892720,5240,5240,5240,5240,0
|
|
20250110,182800,817892720,5240,5240,5240,5240,0
|
|
20250110,182700,817892720,5240,5240,5240,5240,0
|
|
20250110,182600,817892720,5240,5240,5240,5240,0
|
|
20250110,182500,817892720,5240,5240,5240,5240,0
|
|
20250110,182400,817892720,5240,5240,5240,5240,0
|
|
20250110,182300,817892720,5240,5240,5240,5240,0
|
|
20250110,182200,817892720,5240,5240,5240,5240,0
|
|
20250110,182100,817892720,5240,5240,5240,5240,0
|
|
20250110,182000,817892720,5240,5240,5240,5240,0
|
|
20250110,181900,817892720,5240,5240,5240,5240,0
|
|
20250110,181800,817892720,5240,5240,5240,5240,0
|
|
20250110,181700,817892720,5240,5240,5240,5240,0
|
|
20250110,181600,817892720,5240,5240,5240,5240,0
|
|
20250110,181500,817892720,5240,5240,5240,5240,0
|
|
20250110,181400,817892720,5240,5240,5240,5240,0
|
|
20250110,181300,817892720,5240,5240,5240,5240,0
|
|
20250110,181200,817892720,5240,5240,5240,5240,0
|
|
20250110,181100,817892720,5240,5240,5240,5240,0
|
|
20250110,181000,817892720,5240,5240,5240,5240,0
|
|
20250110,180900,817892720,5240,5240,5240,5240,0
|
|
20250110,180800,817892720,5240,5240,5240,5240,0
|
|
20250110,180700,817892720,5240,5240,5240,5240,0
|
|
20250110,180600,817892720,5240,5240,5240,5240,0
|
|
20250110,180500,817892720,5240,5240,5240,5240,0
|
|
20250110,180400,817892720,5240,5240,5240,5240,0
|
|
20250110,180300,817892720,5240,5240,5240,5240,0
|
|
20250110,180200,817892720,5240,5240,5240,5240,0
|
|
20250110,180100,817892720,5240,5240,5240,5240,3753
|
|
20250110,180000,817892720,5240,5240,5240,5240,0
|
|
20250110,175900,817892720,5240,5240,5240,5240,0
|
|
20250110,175800,817892720,5240,5240,5240,5240,0
|
|
20250110,175700,817892720,5240,5240,5240,5240,0
|
|
20250110,175600,817892720,5240,5240,5240,5240,0
|
|
20250110,175500,817892720,5240,5240,5240,5240,0
|
|
20250110,175400,817892720,5240,5240,5240,5240,0
|
|
20250110,175300,817892720,5240,5240,5240,5240,0
|
|
20250110,175200,817892720,5240,5240,5240,5240,0
|
|
20250110,175100,817892720,5240,5240,5240,5240,0
|
|
20250110,175000,817892720,5240,5240,5240,5240,0
|
|
20250110,174900,817892720,5240,5240,5240,5240,0
|
|
20250110,174800,817892720,5240,5240,5240,5240,0
|
|
20250110,174700,817892720,5240,5240,5240,5240,0
|
|
20250110,174600,817892720,5240,5240,5240,5240,0
|
|
20250110,174500,817892720,5240,5240,5240,5240,0
|
|
20250110,174400,817892720,5240,5240,5240,5240,0
|
|
20250110,174300,817892720,5240,5240,5240,5240,0
|
|
20250110,174200,817892720,5240,5240,5240,5240,0
|
|
20250110,174100,817892720,5240,5240,5240,5240,0
|
|
20250110,174000,817892720,5240,5240,5240,5240,0
|
|
20250110,173900,817892720,5240,5240,5240,5240,0
|
|
20250110,173800,817892720,5240,5240,5240,5240,0
|
|
20250110,173700,817892720,5240,5240,5240,5240,0
|
|
20250110,173600,817892720,5240,5240,5240,5240,0
|
|
20250110,173500,817892720,5240,5240,5240,5240,0
|
|
20250110,173400,817892720,5240,5240,5240,5240,0
|
|
20250110,173300,817892720,5240,5240,5240,5240,0
|
|
20250110,173200,817892720,5240,5240,5240,5240,0
|
|
20250110,173100,817892720,5240,5240,5240,5240,3753
|
|
20250110,173000,817892720,5240,5240,5240,5240,0
|
|
20250110,172900,817892720,5240,5240,5240,5240,0
|
|
20250110,172800,817892720,5240,5240,5240,5240,0
|
|
20250110,172700,817892720,5240,5240,5240,5240,0
|
|
20250110,172600,817892720,5240,5240,5240,5240,0
|
|
20250110,172500,817892720,5240,5240,5240,5240,0
|
|
20250110,172400,817892720,5240,5240,5240,5240,0
|
|
20250110,172300,817892720,5240,5240,5240,5240,0
|
|
20250110,172200,817892720,5240,5240,5240,5240,0
|
|
20250110,172100,817892720,5240,5240,5240,5240,0
|
|
20250110,172000,817892720,5240,5240,5240,5240,0
|
|
20250110,171900,817892720,5240,5240,5240,5240,0
|
|
20250110,171800,817892720,5240,5240,5240,5240,0
|
|
20250110,171700,817892720,5240,5240,5240,5240,0
|
|
20250110,171600,817892720,5240,5240,5240,5240,0
|
|
20250110,171500,817892720,5240,5240,5240,5240,0
|
|
20250110,171400,817892720,5240,5240,5240,5240,0
|
|
20250110,171300,817892720,5240,5240,5240,5240,0
|
|
20250110,171200,817892720,5240,5240,5240,5240,0
|
|
20250110,171100,817892720,5240,5240,5240,5240,0
|
|
20250110,171000,817892720,5240,5240,5240,5240,0
|
|
20250110,170900,817892720,5240,5240,5240,5240,0
|
|
20250110,170800,817892720,5240,5240,5240,5240,0
|
|
20250110,170700,817892720,5240,5240,5240,5240,0
|
|
20250110,170600,817892720,5240,5240,5240,5240,0
|
|
20250110,170500,817892720,5240,5240,5240,5240,0
|
|
20250110,170400,817892720,5240,5240,5240,5240,0
|
|
20250110,170300,817892720,5240,5240,5240,5240,0
|
|
20250110,170200,817892720,5240,5240,5240,5240,0
|
|
20250110,170100,817892720,5240,5240,5240,5240,3753
|
|
20250110,170000,817892720,5240,5240,5240,5240,0
|
|
20250110,165900,817892720,5240,5240,5240,5240,0
|
|
20250110,165800,817892720,5240,5240,5240,5240,0
|
|
20250110,165700,817892720,5240,5240,5240,5240,0
|
|
20250110,165600,817892720,5240,5240,5240,5240,0
|
|
20250110,165500,817892720,5240,5240,5240,5240,0
|
|
20250110,165400,817892720,5240,5240,5240,5240,0
|
|
20250110,165300,817892720,5240,5240,5240,5240,0
|
|
20250110,165200,817892720,5240,5240,5240,5240,0
|
|
20250110,165100,817892720,5240,5240,5240,5240,0
|
|
20250110,165000,817892720,5240,5240,5240,5240,0
|
|
20250110,164900,817892720,5240,5240,5240,5240,0
|
|
20250110,164800,817892720,5240,5240,5240,5240,0
|
|
20250110,164700,817892720,5240,5240,5240,5240,0
|
|
20250110,164600,817892720,5240,5240,5240,5240,0
|
|
20250110,164500,817892720,5240,5240,5240,5240,0
|
|
20250110,164400,817892720,5240,5240,5240,5240,0
|
|
20250110,164300,817892720,5240,5240,5240,5240,0
|
|
20250110,164200,817892720,5240,5240,5240,5240,0
|
|
20250110,164100,817892720,5240,5240,5240,5240,0
|
|
20250110,164000,817892720,5240,5240,5240,5240,0
|
|
20250110,163900,817892720,5240,5240,5240,5240,0
|
|
20250110,163800,817892720,5240,5240,5240,5240,0
|
|
20250110,163700,817892720,5240,5240,5240,5240,0
|
|
20250110,163600,817892720,5240,5240,5240,5240,0
|
|
20250110,163500,817892720,5240,5240,5240,5240,0
|
|
20250110,163400,817892720,5240,5240,5240,5240,0
|
|
20250110,163300,817892720,5240,5240,5240,5240,0
|
|
20250110,163200,817892720,5240,5240,5240,5240,0
|
|
20250110,163100,817892720,5240,5240,5240,5240,3753
|
|
20250110,163000,817892720,5240,5240,5240,5240,0
|
|
20250110,162900,817892720,5240,5240,5240,5240,0
|
|
20250110,162800,817892720,5240,5240,5240,5240,0
|
|
20250110,162700,817892720,5240,5240,5240,5240,0
|
|
20250110,162600,817892720,5240,5240,5240,5240,0
|
|
20250110,162500,817892720,5240,5240,5240,5240,0
|
|
20250110,162400,817892720,5240,5240,5240,5240,0
|
|
20250110,162300,817892720,5240,5240,5240,5240,0
|
|
20250110,162200,817892720,5240,5240,5240,5240,0
|
|
20250110,162100,817892720,5240,5240,5240,5240,0
|
|
20250110,162000,817892720,5240,5240,5240,5240,0
|
|
20250110,161900,817892720,5240,5240,5240,5240,0
|
|
20250110,161800,817892720,5240,5240,5240,5240,0
|
|
20250110,161700,817892720,5240,5240,5240,5240,0
|
|
20250110,161600,817892720,5240,5240,5240,5240,0
|
|
20250110,161500,817892720,5240,5240,5240,5240,0
|
|
20250110,161400,817892720,5240,5240,5240,5240,0
|
|
20250110,161300,817892720,5240,5240,5240,5240,0
|
|
20250110,161200,817892720,5240,5240,5240,5240,0
|
|
20250110,161100,817892720,5240,5240,5240,5240,0
|
|
20250110,161000,817892720,5240,5240,5240,5240,0
|
|
20250110,160900,817892720,5240,5240,5240,5240,0
|
|
20250110,160800,817892720,5240,5240,5240,5240,0
|
|
20250110,160700,817892720,5240,5240,5240,5240,0
|
|
20250110,160600,817892720,5240,5240,5240,5240,0
|
|
20250110,160500,817892720,5240,5240,5240,5240,0
|
|
20250110,160400,817892720,5240,5240,5240,5240,0
|
|
20250110,160300,817892720,5240,5240,5240,5240,0
|
|
20250110,160200,817892720,5240,5240,5240,5240,0
|
|
20250110,160100,817892720,5240,5240,5240,5240,3753
|
|
20250110,160000,817892720,5240,5240,5240,5240,0
|
|
20250110,155900,817892720,5240,5240,5240,5240,0
|
|
20250110,155800,817892720,5240,5240,5240,5240,0
|
|
20250110,155700,817892720,5240,5240,5240,5240,0
|
|
20250110,155600,817892720,5240,5240,5240,5240,0
|
|
20250110,155500,817892720,5240,5240,5240,5240,0
|
|
20250110,155400,817892720,5240,5240,5240,5240,0
|
|
20250110,155300,817892720,5240,5240,5240,5240,0
|
|
20250110,155200,817892720,5240,5240,5240,5240,0
|
|
20250110,155100,817892720,5240,5240,5240,5240,0
|
|
20250110,155000,817892720,5240,5240,5240,5240,0
|
|
20250110,154900,817892720,5240,5240,5240,5240,0
|
|
20250110,154800,817892720,5240,5240,5240,5240,0
|
|
20250110,154700,817892720,5240,5240,5240,5240,0
|
|
20250110,154600,817892720,5240,5240,5240,5240,0
|
|
20250110,154500,817892720,5240,5240,5240,5240,0
|
|
20250110,154400,817892720,5240,5240,5240,5240,0
|
|
20250110,154300,817892720,5240,5240,5240,5240,0
|
|
20250110,154200,817892720,5240,5240,5240,5240,0
|
|
20250110,154100,817892720,5240,5240,5240,5240,0
|
|
20250110,154000,817892720,5240,5240,5240,5240,0
|
|
20250110,153900,817892720,5240,5240,5240,5240,0
|
|
20250110,153800,817892720,5240,5240,5240,5240,0
|
|
20250110,153700,817892720,5240,5240,5240,5240,0
|
|
20250110,153600,817892720,5240,5240,5240,5240,0
|
|
20250110,153500,817892720,5240,5240,5240,5240,0
|
|
20250110,153400,817892720,5240,5240,5240,5240,0
|
|
20250110,153300,817892720,5240,5240,5240,5240,0
|
|
20250110,153200,817892720,5240,5240,5240,5240,0
|
|
20250110,153100,817892720,5240,5240,5240,5240,3753
|
|
20250110,153000,817892720,5240,5240,5240,5240,3753
|
|
20250110,152900,798227000,5260,5260,5260,5260,0
|
|
20250110,152800,798227000,5260,5260,5260,5260,0
|
|
20250110,152700,798227000,5260,5260,5260,5260,0
|
|
20250110,152600,798227000,5260,5260,5260,5260,0
|
|
20250110,152500,798227000,5260,5260,5260,5260,0
|
|
20250110,152400,798227000,5260,5260,5260,5260,0
|
|
20250110,152300,798227000,5260,5260,5260,5260,0
|
|
20250110,152200,798227000,5260,5260,5260,5260,0
|
|
20250110,152100,798227000,5260,5260,5260,5260,0
|
|
20250110,152000,798227000,5260,5260,5260,5260,0
|
|
20250110,151900,798227000,5260,5260,5260,5250,256
|
|
20250110,151800,796880530,5270,5270,5270,5270,52
|
|
20250110,151700,796606490,5270,5270,5270,5270,0
|
|
20250110,151600,796606490,5270,5270,5270,5270,20
|
|
20250110,151500,796501090,5260,5260,5260,5260,0
|
|
20250110,151400,796501090,5260,5260,5260,5260,2
|
|
20250110,151300,796490570,5260,5260,5260,5260,12
|
|
20250110,151200,796427450,5270,5270,5270,5270,389
|
|
20250110,151100,794377420,5280,5280,5280,5280,62
|
|
20250110,151000,794050060,5280,5280,5280,5280,9
|
|
20250110,150900,794002540,5280,5280,5280,5280,0
|
|
20250110,150800,794002540,5280,5280,5280,5280,10
|
|
20250110,150700,793949740,5280,5260,5280,5260,187
|
|
20250110,150600,792965380,5260,5260,5260,5260,0
|
|
20250110,150500,792965380,5260,5260,5260,5260,144
|
|
20250110,150400,792207940,5250,5250,5250,5250,0
|
|
20250110,150300,792207940,5250,5250,5250,5250,0
|
|
20250110,150200,792207940,5250,5250,5250,5250,1
|
|
20250110,150100,792202690,5250,5250,5250,5250,0
|
|
20250110,150000,792202690,5250,5250,5250,5250,0
|
|
20250110,145900,792202690,5250,5260,5260,5250,1401
|
|
20250110,145800,784845780,5280,5280,5280,5280,1
|
|
20250110,145700,784840500,5280,5280,5280,5280,190
|
|
20250110,145600,783837300,5260,5260,5260,5260,0
|
|
20250110,145500,783837300,5260,5260,5260,5260,288
|
|
20250110,145400,782322420,5270,5270,5270,5270,101
|
|
20250110,145300,781790150,5260,5270,5270,5260,700
|
|
20250110,145200,778106150,5260,5260,5260,5260,0
|
|
20250110,145100,778106150,5260,5260,5260,5260,0
|
|
20250110,145000,778106150,5260,5260,5260,5260,0
|
|
20250110,144900,778106150,5260,5280,5290,5260,601
|
|
20250110,144800,774927550,5280,5270,5280,5260,802
|
|
20250110,144700,770693040,5280,5280,5280,5280,1
|
|
20250110,144600,770687760,5270,5270,5270,5270,200
|
|
20250110,144500,769633760,5260,5260,5260,5260,0
|
|
20250110,144400,769633760,5260,5260,5260,5260,0
|
|
20250110,144300,769633760,5260,5260,5260,5260,0
|
|
20250110,144200,769633760,5260,5260,5260,5260,0
|
|
20250110,144100,769633760,5260,5260,5260,5260,0
|
|
20250110,144000,769633760,5260,5260,5260,5260,0
|
|
20250110,143900,769633760,5260,5260,5260,5260,0
|
|
20250110,143800,769633760,5260,5270,5270,5260,3040
|
|
20250110,143700,753639800,5260,5260,5260,5260,0
|
|
20250110,143600,753639800,5260,5260,5260,5260,0
|
|
20250110,143500,753639800,5260,5280,5280,5260,20
|
|
20250110,143400,753534560,5290,5290,5290,5290,0
|
|
20250110,143300,753534560,5290,5300,5300,5290,3
|
|
20250110,143200,753518680,5300,5300,5300,5300,0
|
|
20250110,143100,753518680,5300,5300,5300,5300,0
|
|
20250110,143000,753518680,5300,5300,5300,5300,2
|
|
20250110,142900,753508080,5270,5270,5270,5270,50
|
|
20250110,142800,753244580,5270,5270,5270,5270,0
|
|
20250110,142700,753244580,5270,5270,5270,5270,93
|
|
20250110,142600,752754470,5260,5260,5260,5260,0
|
|
20250110,142500,752754470,5260,5260,5260,5260,0
|
|
20250110,142400,752754470,5260,5260,5260,5260,45
|
|
20250110,142300,752517770,5260,5260,5260,5260,0
|
|
20250110,142200,752517770,5260,5260,5260,5260,0
|
|
20250110,142100,752517770,5260,5260,5260,5260,0
|
|
20250110,142000,752517770,5260,5260,5260,5260,0
|
|
20250110,141900,752517770,5260,5260,5260,5260,0
|
|
20250110,141800,752517770,5260,5280,5280,5260,2661
|
|
20250110,141700,738476970,5280,5280,5280,5280,299
|
|
20250110,141600,736898250,5290,5290,5290,5290,0
|
|
20250110,141500,736898250,5290,5290,5290,5290,0
|
|
20250110,141400,736898250,5290,5290,5290,5290,50
|
|
20250110,141300,736633750,5290,5290,5290,5290,0
|
|
20250110,141200,736633750,5290,5290,5290,5290,0
|
|
20250110,141100,736633750,5290,5290,5290,5290,358
|
|
20250110,141000,734739930,5290,5290,5290,5290,200
|
|
20250110,140900,733681930,5290,5300,5300,5290,34
|
|
20250110,140800,733501740,5310,5310,5310,5310,0
|
|
20250110,140700,733501740,5310,5310,5310,5310,234
|
|
20250110,140600,732259200,5310,5300,5320,5300,4905
|
|
20250110,140500,706223590,5300,5280,5300,5280,1739
|
|
20250110,140400,697030490,5280,5280,5280,5280,0
|
|
20250110,140300,697030490,5280,5260,5280,5260,211
|
|
20250110,140200,695916640,5270,5270,5270,5270,0
|
|
20250110,140100,695916640,5270,5270,5270,5270,1
|
|
20250110,140000,695911370,5260,5260,5260,5260,0
|
|
20250110,135900,695911370,5260,5260,5260,5260,0
|
|
20250110,135800,695911370,5260,5260,5260,5260,911
|
|
20250110,135700,691119510,5270,5270,5270,5270,34
|
|
20250110,135600,690940330,5280,5270,5280,5270,3
|
|
20250110,135500,690924500,5290,5290,5290,5290,0
|
|
20250110,135400,690924500,5290,5290,5290,5290,1
|
|
20250110,135300,690919210,5270,5270,5270,5270,0
|
|
20250110,135200,690919210,5270,5270,5270,5270,0
|
|
20250110,135100,690919210,5270,5270,5270,5270,18
|
|
20250110,135000,690824350,5270,5270,5270,5270,0
|
|
20250110,134900,690824350,5270,5270,5270,5270,155
|
|
20250110,134800,690007500,5260,5260,5260,5260,0
|
|
20250110,134700,690007500,5260,5280,5280,5260,1303
|
|
20250110,134600,683152610,5280,5280,5280,5280,0
|
|
20250110,134500,683152610,5280,5280,5280,5280,100
|
|
20250110,134400,682624610,5280,5280,5280,5280,0
|
|
20250110,134300,682624610,5280,5280,5280,5280,0
|
|
20250110,134200,682624610,5280,5280,5280,5280,1
|
|
20250110,134100,682619330,5290,5290,5290,5290,0
|
|
20250110,134000,682619330,5290,5290,5290,5290,0
|
|
20250110,133900,682619330,5290,5290,5290,5290,5
|
|
20250110,133800,682592880,5270,5270,5270,5270,0
|
|
20250110,133700,682592880,5270,5270,5270,5270,210
|
|
20250110,133600,681486180,5270,5280,5280,5270,1900
|
|
20250110,133500,671469140,5290,5290,5290,5290,286
|
|
20250110,133400,669956200,5300,5300,5300,5300,0
|
|
20250110,133300,669956200,5300,5300,5300,5300,1
|
|
20250110,133200,669950900,5290,5290,5290,5290,0
|
|
20250110,133100,669950900,5290,5290,5290,5290,0
|
|
20250110,133000,669950900,5290,5290,5290,5290,3
|
|
20250110,132900,669935030,5300,5300,5300,5300,0
|
|
20250110,132800,669935030,5300,5300,5300,5300,0
|
|
20250110,132700,669935030,5300,5300,5300,5300,30
|
|
20250110,132600,669776030,5280,5280,5280,5280,173
|
|
20250110,132500,668862590,5280,5280,5280,5280,0
|
|
20250110,132400,668862590,5280,5280,5280,5280,0
|
|
20250110,132300,668862590,5280,5300,5300,5280,609
|
|
20250110,132200,665642890,5270,5270,5270,5270,1
|
|
20250110,132100,665637620,5270,5280,5280,5270,380
|
|
20250110,132000,663632660,5300,5300,5300,5300,0
|
|
20250110,131900,663632660,5300,5300,5300,5300,0
|
|
20250110,131800,663632660,5300,5300,5300,5300,0
|
|
20250110,131700,663632660,5300,5300,5300,5300,0
|
|
20250110,131600,663632660,5300,5300,5300,5300,0
|
|
20250110,131500,663632660,5300,5300,5300,5300,0
|
|
20250110,131400,663632660,5300,5300,5300,5300,0
|
|
20250110,131300,663632660,5300,5300,5300,5300,3200
|
|
20250110,131200,646672660,5290,5290,5290,5290,1
|
|
20250110,131100,646667370,5270,5270,5270,5270,0
|
|
20250110,131000,646667370,5270,5270,5270,5270,0
|
|
20250110,130900,646667370,5270,5270,5270,5270,1
|
|
20250110,130800,646662100,5270,5270,5270,5270,18
|
|
20250110,130700,646567240,5300,5300,5300,5300,0
|
|
20250110,130600,646567240,5300,5300,5300,5300,1
|
|
20250110,130500,646561940,5300,5300,5300,5300,0
|
|
20250110,130400,646561940,5300,5300,5300,5300,1
|
|
20250110,130300,646556640,5300,5300,5300,5300,299
|
|
20250110,130200,644971940,5300,5300,5300,5300,1
|
|
20250110,130100,644966640,5300,5290,5300,5290,4000
|
|
20250110,130000,623775450,5290,5280,5290,5280,170
|
|
20250110,125900,622876250,5280,5270,5280,5270,51
|
|
20250110,125800,622607390,5270,5270,5270,5270,6
|
|
20250110,125700,622575770,5270,5270,5270,5270,0
|
|
20250110,125600,622575770,5270,5270,5270,5270,2
|
|
20250110,125500,622565230,5270,5270,5270,5270,1
|
|
20250110,125400,622559960,5250,5250,5250,5250,0
|
|
20250110,125300,622559960,5250,5250,5250,5250,0
|
|
20250110,125200,622559960,5250,5250,5250,5250,3
|
|
20250110,125100,622544210,5250,5250,5250,5250,19
|
|
20250110,125000,622444460,5260,5260,5260,5260,0
|
|
20250110,124900,622444460,5260,5260,5260,5260,0
|
|
20250110,124800,622444460,5260,5260,5260,5260,4000
|
|
20250110,124700,601404460,5270,5270,5270,5270,9
|
|
20250110,124600,601357030,5270,5270,5270,5270,0
|
|
20250110,124500,601357030,5270,5270,5270,5270,12
|
|
20250110,124400,601293790,5270,5270,5270,5270,5
|
|
20250110,124300,601267440,5270,5270,5270,5270,0
|
|
20250110,124200,601267440,5270,5270,5270,5270,85
|
|
20250110,124100,600819490,5260,5260,5260,5260,1
|
|
20250110,124000,600814230,5260,5260,5260,5260,20
|
|
20250110,123900,600709030,5270,5270,5270,5270,2
|
|
20250110,123800,600698490,5260,5260,5260,5260,0
|
|
20250110,123700,600698490,5260,5260,5260,5260,201
|
|
20250110,123600,599641230,5270,5270,5270,5270,0
|
|
20250110,123500,599641230,5270,5270,5270,5270,0
|
|
20250110,123400,599641230,5270,5270,5270,5270,4
|
|
20250110,123300,599620150,5270,5270,5270,5270,0
|
|
20250110,123200,599620150,5270,5270,5270,5270,0
|
|
20250110,123100,599620150,5270,5270,5270,5270,0
|
|
20250110,123000,599620150,5270,5270,5270,5270,5
|
|
20250110,122900,599593800,5270,5270,5270,5270,0
|
|
20250110,122800,599593800,5270,5270,5270,5270,0
|
|
20250110,122700,599593800,5270,5270,5270,5270,0
|
|
20250110,122600,599593800,5270,5270,5270,5270,5
|
|
20250110,122500,599567450,5280,5280,5280,5280,4
|
|
20250110,122400,599546330,5280,5270,5280,5270,5
|
|
20250110,122300,599519970,5270,5270,5270,5270,1
|
|
20250110,122200,599514700,5280,5280,5280,5280,0
|
|
20250110,122100,599514700,5280,5280,5280,5280,4
|
|
20250110,122000,599493580,5290,5290,5290,5290,0
|
|
20250110,121900,599493580,5290,5270,5290,5270,11
|
|
20250110,121800,599435590,5280,5280,5280,5280,20
|
|
20250110,121700,599329990,5280,5280,5280,5280,2
|
|
20250110,121600,599319430,5280,5280,5280,5280,1
|
|
20250110,121500,599314150,5280,5280,5280,5280,2
|
|
20250110,121400,599303590,5280,5280,5290,5280,302
|
|
20250110,121300,597707180,5290,5290,5290,5290,0
|
|
20250110,121200,597707180,5290,5260,5290,5260,552
|
|
20250110,121100,594792260,5280,5280,5280,5280,0
|
|
20250110,121000,594792260,5280,5290,5290,5280,38
|
|
20250110,120900,594591260,5260,5260,5260,5260,1
|
|
20250110,120800,594586000,5260,5270,5270,5260,432
|
|
20250110,120700,592310840,5270,5270,5270,5270,66
|
|
20250110,120600,591963020,5270,5270,5270,5270,0
|
|
20250110,120500,591963020,5270,5270,5270,5270,0
|
|
20250110,120400,591963020,5270,5270,5270,5270,0
|
|
20250110,120300,591963020,5270,5270,5270,5270,0
|
|
20250110,120200,591963020,5270,5270,5270,5270,145
|
|
20250110,120100,591198870,5270,5270,5270,5270,0
|
|
20250110,120000,591198870,5270,5270,5270,5270,0
|
|
20250110,115900,591198870,5270,5270,5270,5270,0
|
|
20250110,115800,591198870,5270,5270,5270,5270,0
|
|
20250110,115700,591198870,5270,5270,5270,5270,0
|
|
20250110,115600,591198870,5270,5270,5270,5270,0
|
|
20250110,115500,591198870,5270,5270,5270,5270,2
|
|
20250110,115400,591188330,5300,5300,5300,5300,0
|
|
20250110,115300,591188330,5300,5300,5300,5300,82
|
|
20250110,115200,590753730,5300,5290,5300,5290,6
|
|
20250110,115100,590721960,5300,5300,5300,5300,145
|
|
20250110,115000,589953460,5300,5260,5300,5260,576
|
|
20250110,114900,586912510,5260,5260,5260,5260,0
|
|
20250110,114800,586912510,5260,5260,5260,5260,0
|
|
20250110,114700,586912510,5260,5250,5260,5250,84
|
|
20250110,114600,586470720,5260,5260,5260,5260,10
|
|
20250110,114500,586418120,5260,5260,5260,5260,10
|
|
20250110,114400,586365520,5260,5260,5260,5260,60
|
|
20250110,114300,586049920,5260,5260,5260,5260,0
|
|
20250110,114200,586049920,5260,5260,5260,5260,22
|
|
20250110,114100,585934200,5250,5260,5270,5250,113
|
|
20250110,114000,585338830,5260,5260,5260,5260,38
|
|
20250110,113900,585138950,5260,5260,5260,5260,11
|
|
20250110,113800,585081090,5250,5270,5270,5250,23
|
|
20250110,113700,584960110,5270,5250,5270,5250,14
|
|
20250110,113600,584886550,5240,5240,5240,5240,0
|
|
20250110,113500,584886550,5240,5240,5240,5240,0
|
|
20250110,113400,584886550,5240,5240,5240,5240,0
|
|
20250110,113300,584886550,5240,5240,5240,5240,0
|
|
20250110,113200,584886550,5240,5240,5240,5240,0
|
|
20250110,113100,584886550,5240,5240,5240,5240,36
|
|
20250110,113000,584697910,5230,5230,5230,5230,0
|
|
20250110,112900,584697910,5230,5230,5230,5230,0
|
|
20250110,112800,584697910,5230,5230,5230,5230,0
|
|
20250110,112700,584697910,5230,5230,5230,5230,0
|
|
20250110,112600,584697910,5230,5230,5230,5230,0
|
|
20250110,112500,584697910,5230,5230,5230,5230,0
|
|
20250110,112400,584697910,5230,5230,5230,5230,214
|
|
20250110,112300,583578690,5230,5230,5230,5230,0
|
|
20250110,112200,583578690,5230,5230,5230,5230,0
|
|
20250110,112100,583578690,5230,5230,5230,5230,5
|
|
20250110,112000,583552540,5230,5230,5230,5230,1
|
|
20250110,111900,583547310,5230,5230,5230,5230,1
|
|
20250110,111800,583542080,5230,5240,5240,5230,4000
|
|
20250110,111700,562620070,5240,5240,5240,5240,0
|
|
20250110,111600,562620070,5240,5240,5240,5240,1605
|
|
20250110,111500,554209870,5240,5240,5240,5240,145
|
|
20250110,111400,553450070,5240,5240,5240,5240,0
|
|
20250110,111300,553450070,5240,5260,5260,5240,720
|
|
20250110,111200,549673270,5250,5260,5260,5250,668
|
|
20250110,111100,546165640,5250,5250,5250,5250,0
|
|
20250110,111000,546165640,5250,5260,5260,5250,1028
|
|
20250110,110900,540768540,5250,5270,5270,5250,2782
|
|
20250110,110800,526152420,5280,5280,5280,5280,0
|
|
20250110,110700,526152420,5280,5280,5280,5280,0
|
|
20250110,110600,526152420,5280,5280,5280,5280,42
|
|
20250110,110500,525930660,5290,5290,5290,5290,1
|
|
20250110,110400,525925370,5300,5290,5300,5290,12
|
|
20250110,110300,525861880,5290,5290,5290,5290,21
|
|
20250110,110200,525750790,5300,5300,5300,5300,12
|
|
20250110,110100,525687190,5300,5300,5300,5300,0
|
|
20250110,110000,525687190,5300,5300,5300,5300,26
|
|
20250110,105900,525549390,5300,5300,5300,5300,31
|
|
20250110,105800,525385090,5290,5290,5290,5290,0
|
|
20250110,105700,525385090,5290,5290,5300,5290,30
|
|
20250110,105600,525226290,5310,5310,5310,5310,5
|
|
20250110,105500,525199740,5320,5290,5320,5290,1512
|
|
20250110,105400,517165210,5260,5260,5260,5260,3000
|
|
20250110,105300,501385210,5260,5300,5300,5260,2472
|
|
20250110,105200,488346220,5310,5310,5310,5310,1277
|
|
20250110,105100,481565350,5310,5310,5310,5310,0
|
|
20250110,105000,481565350,5310,5300,5310,5300,6
|
|
20250110,104900,481533540,5310,5310,5310,5310,0
|
|
20250110,104800,481533540,5310,5310,5310,5310,0
|
|
20250110,104700,481533540,5310,5310,5310,5310,555
|
|
20250110,104600,478586490,5320,5320,5320,5320,1016
|
|
20250110,104500,473181370,5330,5330,5330,5320,469
|
|
20250110,104400,470684100,5330,5310,5330,5310,2208
|
|
20250110,104300,458929170,5310,5300,5310,5300,1280
|
|
20250110,104200,452132420,5290,5310,5310,5290,1360
|
|
20250110,104100,444933960,5310,5310,5330,5310,2951
|
|
20250110,104000,429233330,5310,5300,5310,5300,220
|
|
20250110,103900,428067260,5310,5310,5310,5310,1117
|
|
20250110,103800,422135990,5310,5300,5310,5300,577
|
|
20250110,103700,419075870,5300,5300,5300,5300,1
|
|
20250110,103600,419070570,5320,5320,5320,5310,680
|
|
20250110,103500,415455640,5320,5320,5320,5320,1548
|
|
20250110,103400,407220280,5330,5310,5330,5310,1771
|
|
20250110,103300,397798370,5300,5300,5300,5290,1651
|
|
20250110,103200,389052680,5310,5300,5310,5300,140
|
|
20250110,103100,388310170,5300,5300,5310,5300,170
|
|
20250110,103000,387409140,5290,5290,5290,5290,182
|
|
20250110,102900,386446360,5290,5290,5290,5280,81
|
|
20250110,102800,386017970,5290,5290,5290,5290,141
|
|
20250110,102700,385272080,5300,5290,5300,5290,1191
|
|
20250110,102600,378961830,5290,5290,5290,5290,0
|
|
20250110,102500,378961830,5290,5290,5290,5290,0
|
|
20250110,102400,378961830,5290,5290,5290,5290,0
|
|
20250110,102300,378961830,5290,5290,5290,5290,36
|
|
20250110,102200,378771390,5290,5290,5290,5290,1
|
|
20250110,102100,378766100,5270,5270,5270,5270,1
|
|
20250110,102000,378760830,5280,5280,5280,5280,59
|
|
20250110,101900,378449310,5280,5280,5280,5280,92
|
|
20250110,101800,377963550,5280,5280,5280,5280,0
|
|
20250110,101700,377963550,5280,5300,5300,5280,96
|
|
20250110,101600,377456640,5300,5300,5300,5300,1
|
|
20250110,101500,377451340,5290,5300,5300,5290,2
|
|
20250110,101400,377440750,5280,5280,5280,5280,7
|
|
20250110,101300,377403790,5300,5290,5300,5290,665
|
|
20250110,101200,373879330,5290,5280,5290,5270,290
|
|
20250110,101100,372350110,5290,5290,5290,5290,550
|
|
20250110,101000,369440610,5280,5310,5310,5270,585
|
|
20250110,100900,366350350,5310,5320,5330,5310,3050
|
|
20250110,100800,350135820,5320,5310,5340,5310,5697
|
|
20250110,100700,319819240,5320,5300,5340,5300,5728
|
|
20250110,100600,289363410,5300,5280,5300,5280,812
|
|
20250110,100500,285067870,5290,5290,5300,5290,394
|
|
20250110,100400,282982770,5290,5280,5300,5280,2848
|
|
20250110,100300,267904110,5290,5290,5290,5290,0
|
|
20250110,100200,267904110,5290,5280,5290,5280,20
|
|
20250110,100100,267798360,5240,5240,5240,5240,0
|
|
20250110,100000,267798360,5240,5240,5240,5240,0
|
|
20250110,095900,267798360,5240,5260,5260,5240,191
|
|
20250110,095800,266796540,5270,5260,5270,5260,14
|
|
20250110,095700,266722850,5280,5280,5280,5280,113
|
|
20250110,095600,266126210,5280,5280,5280,5280,360
|
|
20250110,095500,264225410,5250,5250,5250,5250,10
|
|
20250110,095400,264172910,5250,5260,5260,5250,216
|
|
20250110,095300,263038870,5260,5260,5260,5260,129
|
|
20250110,095200,262360330,5270,5270,5270,5270,380
|
|
20250110,095100,260357730,5270,5270,5270,5270,10
|
|
20250110,095000,260305030,5270,5280,5280,5270,26
|
|
20250110,094900,260167760,5280,5280,5280,5280,0
|
|
20250110,094800,260167760,5280,5280,5280,5280,76
|
|
20250110,094700,259766480,5280,5280,5280,5280,5
|
|
20250110,094600,259740080,5270,5270,5280,5270,22
|
|
20250110,094500,259624090,5290,5280,5290,5270,331
|
|
20250110,094400,257875730,5290,5270,5290,5250,2690
|
|
20250110,094300,243715080,5270,5270,5270,5270,143
|
|
20250110,094200,242961470,5270,5260,5270,5260,128
|
|
20250110,094100,242288180,5250,5260,5260,5250,143
|
|
20250110,094000,241536930,5270,5270,5270,5270,102
|
|
20250110,093900,240999390,5220,5220,5220,5220,1
|
|
20250110,093800,240994170,5220,5230,5230,5220,373
|
|
20250110,093700,239047100,5230,5230,5230,5230,920
|
|
20250110,093600,234235500,5230,5250,5250,5230,2143
|
|
20250110,093500,223007100,5240,5250,5250,5240,2614
|
|
20250110,093400,209305140,5260,5310,5310,5260,2099
|
|
20250110,093300,198237700,5310,5290,5310,5280,1570
|
|
20250110,093200,189930710,5310,5320,5330,5300,4624
|
|
20250110,093100,165338540,5320,5290,5340,5280,6162
|
|
20250110,093000,132637710,5290,5290,5340,5290,4128
|
|
20250110,092900,110694740,5320,5200,5330,5200,10591
|
|
20250110,092800,54967710,5200,5200,5200,5200,0
|
|
20250110,092700,54967710,5200,5200,5200,5200,0
|
|
20250110,092600,54967710,5200,5200,5200,5200,100
|
|
20250110,092500,54447710,5190,5190,5190,5190,6
|
|
20250110,092400,54416570,5190,5190,5190,5190,99
|
|
20250110,092300,53902760,5180,5170,5190,5170,530
|
|
20250110,092200,51161740,5160,5200,5200,5160,860
|
|
20250110,092100,46709180,5210,5210,5210,5210,2
|
|
20250110,092000,46698760,5210,5220,5220,5210,20
|
|
20250110,091900,46594460,5220,5220,5220,5220,5008
|
|
20250110,091800,20452700,5240,5240,5240,5240,4
|
|
20250110,091700,20431740,5230,5240,5240,5230,482
|
|
20250110,091600,17909740,5240,5240,5240,5240,88
|
|
20250110,091500,17448620,5240,5240,5240,5240,0
|
|
20250110,091400,17448620,5240,5250,5250,5240,928
|
|
20250110,091300,12581520,5260,5260,5260,5260,0
|
|
20250110,091200,12581520,5260,5260,5260,5260,98
|
|
20250110,091100,12066040,5260,5260,5260,5260,0
|
|
20250110,091000,12066040,5260,5260,5260,5260,0
|
|
20250110,090900,12066040,5260,5260,5260,5260,2
|
|
20250110,090800,12055520,5260,5260,5260,5250,70
|
|
20250110,090700,11687330,5270,5270,5270,5270,85
|
|
20250110,090600,11239380,5270,5270,5270,5270,50
|
|
20250110,090500,10975880,5260,5250,5260,5250,345
|
|
20250110,090400,9164580,5240,5260,5260,5240,958
|
|
20250110,090300,4142660,5260,5250,5260,5250,531
|
|
20250110,090200,1352660,5230,5230,5230,5230,22
|
|
20250110,090100,1237600,5200,5200,5200,5200,0
|
|
20250110,090000,1237600,5200,5200,5200,5200,238
|