667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,200400,602251510,8310,8310,8310,8310,1826
|
|
20250110,200300,602251510,8310,8310,8310,8310,0
|
|
20250110,200200,602251510,8310,8310,8310,8310,0
|
|
20250110,200100,602251510,8310,8310,8310,8310,0
|
|
20250110,200000,602251510,8310,8310,8310,8310,0
|
|
20250110,195900,602251510,8310,8310,8310,8310,0
|
|
20250110,195800,602251510,8310,8310,8310,8310,0
|
|
20250110,195700,602251510,8310,8310,8310,8310,0
|
|
20250110,195600,602251510,8310,8310,8310,8310,0
|
|
20250110,195500,602251510,8310,8310,8310,8310,0
|
|
20250110,195400,602251510,8310,8310,8310,8310,0
|
|
20250110,195300,602251510,8310,8310,8310,8310,0
|
|
20250110,195200,602251510,8310,8310,8310,8310,0
|
|
20250110,195100,602251510,8310,8310,8310,8310,0
|
|
20250110,195000,602251510,8310,8310,8310,8310,0
|
|
20250110,194900,602251510,8310,8310,8310,8310,0
|
|
20250110,194800,602251510,8310,8310,8310,8310,0
|
|
20250110,194700,602251510,8310,8310,8310,8310,0
|
|
20250110,194600,602251510,8310,8310,8310,8310,0
|
|
20250110,194500,602251510,8310,8310,8310,8310,0
|
|
20250110,194400,602251510,8310,8310,8310,8310,0
|
|
20250110,194300,602251510,8310,8310,8310,8310,0
|
|
20250110,194200,602251510,8310,8310,8310,8310,0
|
|
20250110,194100,602251510,8310,8310,8310,8310,0
|
|
20250110,194000,602251510,8310,8310,8310,8310,0
|
|
20250110,193900,602251510,8310,8310,8310,8310,0
|
|
20250110,193800,602251510,8310,8310,8310,8310,0
|
|
20250110,193700,602251510,8310,8310,8310,8310,0
|
|
20250110,193600,602251510,8310,8310,8310,8310,0
|
|
20250110,193500,602251510,8310,8310,8310,8310,0
|
|
20250110,193400,602251510,8310,8310,8310,8310,1826
|
|
20250110,193300,602251510,8310,8310,8310,8310,0
|
|
20250110,193200,602251510,8310,8310,8310,8310,0
|
|
20250110,193100,602251510,8310,8310,8310,8310,0
|
|
20250110,193000,602251510,8310,8310,8310,8310,0
|
|
20250110,192900,602251510,8310,8310,8310,8310,0
|
|
20250110,192800,602251510,8310,8310,8310,8310,0
|
|
20250110,192700,602251510,8310,8310,8310,8310,0
|
|
20250110,192600,602251510,8310,8310,8310,8310,0
|
|
20250110,192500,602251510,8310,8310,8310,8310,0
|
|
20250110,192400,602251510,8310,8310,8310,8310,0
|
|
20250110,192300,602251510,8310,8310,8310,8310,0
|
|
20250110,192200,602251510,8310,8310,8310,8310,0
|
|
20250110,192100,602251510,8310,8310,8310,8310,0
|
|
20250110,192000,602251510,8310,8310,8310,8310,0
|
|
20250110,191900,602251510,8310,8310,8310,8310,0
|
|
20250110,191800,602251510,8310,8310,8310,8310,0
|
|
20250110,191700,602251510,8310,8310,8310,8310,0
|
|
20250110,191600,602251510,8310,8310,8310,8310,0
|
|
20250110,191500,602251510,8310,8310,8310,8310,0
|
|
20250110,191400,602251510,8310,8310,8310,8310,0
|
|
20250110,191300,602251510,8310,8310,8310,8310,0
|
|
20250110,191200,602251510,8310,8310,8310,8310,0
|
|
20250110,191100,602251510,8310,8310,8310,8310,0
|
|
20250110,191000,602251510,8310,8310,8310,8310,0
|
|
20250110,190900,602251510,8310,8310,8310,8310,0
|
|
20250110,190800,602251510,8310,8310,8310,8310,0
|
|
20250110,190700,602251510,8310,8310,8310,8310,0
|
|
20250110,190600,602251510,8310,8310,8310,8310,0
|
|
20250110,190500,602251510,8310,8310,8310,8310,0
|
|
20250110,190400,602251510,8310,8310,8310,8310,1826
|
|
20250110,190300,602251510,8310,8310,8310,8310,0
|
|
20250110,190200,602251510,8310,8310,8310,8310,0
|
|
20250110,190100,602251510,8310,8310,8310,8310,0
|
|
20250110,190000,602251510,8310,8310,8310,8310,0
|
|
20250110,185900,602251510,8310,8310,8310,8310,0
|
|
20250110,185800,602251510,8310,8310,8310,8310,0
|
|
20250110,185700,602251510,8310,8310,8310,8310,0
|
|
20250110,185600,602251510,8310,8310,8310,8310,0
|
|
20250110,185500,602251510,8310,8310,8310,8310,0
|
|
20250110,185400,602251510,8310,8310,8310,8310,0
|
|
20250110,185300,602251510,8310,8310,8310,8310,0
|
|
20250110,185200,602251510,8310,8310,8310,8310,0
|
|
20250110,185100,602251510,8310,8310,8310,8310,0
|
|
20250110,185000,602251510,8310,8310,8310,8310,0
|
|
20250110,184900,602251510,8310,8310,8310,8310,0
|
|
20250110,184800,602251510,8310,8310,8310,8310,0
|
|
20250110,184700,602251510,8310,8310,8310,8310,0
|
|
20250110,184600,602251510,8310,8310,8310,8310,0
|
|
20250110,184500,602251510,8310,8310,8310,8310,0
|
|
20250110,184400,602251510,8310,8310,8310,8310,0
|
|
20250110,184300,602251510,8310,8310,8310,8310,0
|
|
20250110,184200,602251510,8310,8310,8310,8310,0
|
|
20250110,184100,602251510,8310,8310,8310,8310,0
|
|
20250110,184000,602251510,8310,8310,8310,8310,0
|
|
20250110,183900,602251510,8310,8310,8310,8310,0
|
|
20250110,183800,602251510,8310,8310,8310,8310,0
|
|
20250110,183700,602251510,8310,8310,8310,8310,0
|
|
20250110,183600,602251510,8310,8310,8310,8310,0
|
|
20250110,183500,602251510,8310,8310,8310,8310,0
|
|
20250110,183400,602251510,8310,8310,8310,8310,1826
|
|
20250110,183300,602251510,8310,8310,8310,8310,0
|
|
20250110,183200,602251510,8310,8310,8310,8310,0
|
|
20250110,183100,602251510,8310,8310,8310,8310,0
|
|
20250110,183000,602251510,8310,8310,8310,8310,0
|
|
20250110,182900,602251510,8310,8310,8310,8310,0
|
|
20250110,182800,602251510,8310,8310,8310,8310,0
|
|
20250110,182700,602251510,8310,8310,8310,8310,0
|
|
20250110,182600,602251510,8310,8310,8310,8310,0
|
|
20250110,182500,602251510,8310,8310,8310,8310,0
|
|
20250110,182400,602251510,8310,8310,8310,8310,0
|
|
20250110,182300,602251510,8310,8310,8310,8310,0
|
|
20250110,182200,602251510,8310,8310,8310,8310,0
|
|
20250110,182100,602251510,8310,8310,8310,8310,0
|
|
20250110,182000,602251510,8310,8310,8310,8310,0
|
|
20250110,181900,602251510,8310,8310,8310,8310,0
|
|
20250110,181800,602251510,8310,8310,8310,8310,0
|
|
20250110,181700,602251510,8310,8310,8310,8310,0
|
|
20250110,181600,602251510,8310,8310,8310,8310,0
|
|
20250110,181500,602251510,8310,8310,8310,8310,0
|
|
20250110,181400,602251510,8310,8310,8310,8310,0
|
|
20250110,181300,602251510,8310,8310,8310,8310,0
|
|
20250110,181200,602251510,8310,8310,8310,8310,0
|
|
20250110,181100,602251510,8310,8310,8310,8310,0
|
|
20250110,181000,602251510,8310,8310,8310,8310,0
|
|
20250110,180900,602251510,8310,8310,8310,8310,0
|
|
20250110,180800,602251510,8310,8310,8310,8310,0
|
|
20250110,180700,602251510,8310,8310,8310,8310,0
|
|
20250110,180600,602251510,8310,8310,8310,8310,0
|
|
20250110,180500,602251510,8310,8310,8310,8310,0
|
|
20250110,180400,602251510,8310,8310,8310,8310,1826
|
|
20250110,180300,602251510,8310,8310,8310,8310,0
|
|
20250110,180200,602251510,8310,8310,8310,8310,0
|
|
20250110,180100,602251510,8310,8310,8310,8310,0
|
|
20250110,180000,602251510,8310,8310,8310,8310,0
|
|
20250110,175900,602251510,8310,8310,8310,8310,0
|
|
20250110,175800,602251510,8310,8310,8310,8310,0
|
|
20250110,175700,602251510,8310,8310,8310,8310,0
|
|
20250110,175600,602251510,8310,8310,8310,8310,0
|
|
20250110,175500,602251510,8310,8310,8310,8310,0
|
|
20250110,175400,602251510,8310,8310,8310,8310,0
|
|
20250110,175300,602251510,8310,8310,8310,8310,0
|
|
20250110,175200,602251510,8310,8310,8310,8310,0
|
|
20250110,175100,602251510,8310,8310,8310,8310,0
|
|
20250110,175000,602251510,8310,8310,8310,8310,0
|
|
20250110,174900,602251510,8310,8310,8310,8310,0
|
|
20250110,174800,602251510,8310,8310,8310,8310,0
|
|
20250110,174700,602251510,8310,8310,8310,8310,0
|
|
20250110,174600,602251510,8310,8310,8310,8310,0
|
|
20250110,174500,602251510,8310,8310,8310,8310,0
|
|
20250110,174400,602251510,8310,8310,8310,8310,0
|
|
20250110,174300,602251510,8310,8310,8310,8310,0
|
|
20250110,174200,602251510,8310,8310,8310,8310,0
|
|
20250110,174100,602251510,8310,8310,8310,8310,0
|
|
20250110,174000,602251510,8310,8310,8310,8310,0
|
|
20250110,173900,602251510,8310,8310,8310,8310,0
|
|
20250110,173800,602251510,8310,8310,8310,8310,0
|
|
20250110,173700,602251510,8310,8310,8310,8310,0
|
|
20250110,173600,602251510,8310,8310,8310,8310,0
|
|
20250110,173500,602251510,8310,8310,8310,8310,0
|
|
20250110,173400,602251510,8310,8310,8310,8310,1826
|
|
20250110,173300,602251510,8310,8310,8310,8310,0
|
|
20250110,173200,602251510,8310,8310,8310,8310,0
|
|
20250110,173100,602251510,8310,8310,8310,8310,0
|
|
20250110,173000,602251510,8310,8310,8310,8310,0
|
|
20250110,172900,602251510,8310,8310,8310,8310,0
|
|
20250110,172800,602251510,8310,8310,8310,8310,0
|
|
20250110,172700,602251510,8310,8310,8310,8310,0
|
|
20250110,172600,602251510,8310,8310,8310,8310,0
|
|
20250110,172500,602251510,8310,8310,8310,8310,0
|
|
20250110,172400,602251510,8310,8310,8310,8310,0
|
|
20250110,172300,602251510,8310,8310,8310,8310,0
|
|
20250110,172200,602251510,8310,8310,8310,8310,0
|
|
20250110,172100,602251510,8310,8310,8310,8310,0
|
|
20250110,172000,602251510,8310,8310,8310,8310,0
|
|
20250110,171900,602251510,8310,8310,8310,8310,0
|
|
20250110,171800,602251510,8310,8310,8310,8310,0
|
|
20250110,171700,602251510,8310,8310,8310,8310,0
|
|
20250110,171600,602251510,8310,8310,8310,8310,0
|
|
20250110,171500,602251510,8310,8310,8310,8310,0
|
|
20250110,171400,602251510,8310,8310,8310,8310,0
|
|
20250110,171300,602251510,8310,8310,8310,8310,0
|
|
20250110,171200,602251510,8310,8310,8310,8310,0
|
|
20250110,171100,602251510,8310,8310,8310,8310,0
|
|
20250110,171000,602251510,8310,8310,8310,8310,0
|
|
20250110,170900,602251510,8310,8310,8310,8310,0
|
|
20250110,170800,602251510,8310,8310,8310,8310,0
|
|
20250110,170700,602251510,8310,8310,8310,8310,0
|
|
20250110,170600,602251510,8310,8310,8310,8310,0
|
|
20250110,170500,602251510,8310,8310,8310,8310,0
|
|
20250110,170400,602251510,8310,8310,8310,8310,1826
|
|
20250110,170300,602251510,8310,8310,8310,8310,0
|
|
20250110,170200,602251510,8310,8310,8310,8310,0
|
|
20250110,170100,602251510,8310,8310,8310,8310,0
|
|
20250110,170000,602251510,8310,8310,8310,8310,0
|
|
20250110,165900,602251510,8310,8310,8310,8310,0
|
|
20250110,165800,602251510,8310,8310,8310,8310,0
|
|
20250110,165700,602251510,8310,8310,8310,8310,0
|
|
20250110,165600,602251510,8310,8310,8310,8310,0
|
|
20250110,165500,602251510,8310,8310,8310,8310,0
|
|
20250110,165400,602251510,8310,8310,8310,8310,0
|
|
20250110,165300,602251510,8310,8310,8310,8310,0
|
|
20250110,165200,602251510,8310,8310,8310,8310,0
|
|
20250110,165100,602251510,8310,8310,8310,8310,0
|
|
20250110,165000,602251510,8310,8310,8310,8310,0
|
|
20250110,164900,602251510,8310,8310,8310,8310,0
|
|
20250110,164800,602251510,8310,8310,8310,8310,0
|
|
20250110,164700,602251510,8310,8310,8310,8310,0
|
|
20250110,164600,602251510,8310,8310,8310,8310,0
|
|
20250110,164500,602251510,8310,8310,8310,8310,0
|
|
20250110,164400,602251510,8310,8310,8310,8310,0
|
|
20250110,164300,602251510,8310,8310,8310,8310,0
|
|
20250110,164200,602251510,8310,8310,8310,8310,0
|
|
20250110,164100,602251510,8310,8310,8310,8310,0
|
|
20250110,164000,602251510,8310,8310,8310,8310,0
|
|
20250110,163900,602251510,8310,8310,8310,8310,0
|
|
20250110,163800,602251510,8310,8310,8310,8310,0
|
|
20250110,163700,602251510,8310,8310,8310,8310,0
|
|
20250110,163600,602251510,8310,8310,8310,8310,0
|
|
20250110,163500,602251510,8310,8310,8310,8310,0
|
|
20250110,163400,602251510,8310,8310,8310,8310,1826
|
|
20250110,163300,602251510,8310,8310,8310,8310,0
|
|
20250110,163200,602251510,8310,8310,8310,8310,0
|
|
20250110,163100,602251510,8310,8310,8310,8310,0
|
|
20250110,163000,602251510,8310,8310,8310,8310,0
|
|
20250110,162900,602251510,8310,8310,8310,8310,0
|
|
20250110,162800,602251510,8310,8310,8310,8310,0
|
|
20250110,162700,602251510,8310,8310,8310,8310,0
|
|
20250110,162600,602251510,8310,8310,8310,8310,0
|
|
20250110,162500,602251510,8310,8310,8310,8310,0
|
|
20250110,162400,602251510,8310,8310,8310,8310,0
|
|
20250110,162300,602251510,8310,8310,8310,8310,0
|
|
20250110,162200,602251510,8310,8310,8310,8310,0
|
|
20250110,162100,602251510,8310,8310,8310,8310,0
|
|
20250110,162000,602251510,8310,8310,8310,8310,0
|
|
20250110,161900,602251510,8310,8310,8310,8310,0
|
|
20250110,161800,602251510,8310,8310,8310,8310,0
|
|
20250110,161700,602251510,8310,8310,8310,8310,0
|
|
20250110,161600,602251510,8310,8310,8310,8310,0
|
|
20250110,161500,602251510,8310,8310,8310,8310,0
|
|
20250110,161400,602251510,8310,8310,8310,8310,0
|
|
20250110,161300,602251510,8310,8310,8310,8310,0
|
|
20250110,161200,602251510,8310,8310,8310,8310,0
|
|
20250110,161100,602251510,8310,8310,8310,8310,0
|
|
20250110,161000,602251510,8310,8310,8310,8310,0
|
|
20250110,160900,602251510,8310,8310,8310,8310,0
|
|
20250110,160800,602251510,8310,8310,8310,8310,0
|
|
20250110,160700,602251510,8310,8310,8310,8310,0
|
|
20250110,160600,602251510,8310,8310,8310,8310,0
|
|
20250110,160500,602251510,8310,8310,8310,8310,0
|
|
20250110,160400,602251510,8310,8310,8310,8310,1826
|
|
20250110,160300,602251510,8310,8310,8310,8310,0
|
|
20250110,160200,602251510,8310,8310,8310,8310,0
|
|
20250110,160100,602251510,8310,8310,8310,8310,0
|
|
20250110,160000,602251510,8310,8310,8310,8310,0
|
|
20250110,155900,602251510,8310,8310,8310,8310,0
|
|
20250110,155800,602251510,8310,8310,8310,8310,0
|
|
20250110,155700,602251510,8310,8310,8310,8310,0
|
|
20250110,155600,602251510,8310,8310,8310,8310,0
|
|
20250110,155500,602251510,8310,8310,8310,8310,0
|
|
20250110,155400,602251510,8310,8310,8310,8310,0
|
|
20250110,155300,602251510,8310,8310,8310,8310,0
|
|
20250110,155200,602251510,8310,8310,8310,8310,0
|
|
20250110,155100,602251510,8310,8310,8310,8310,0
|
|
20250110,155000,602251510,8310,8310,8310,8310,0
|
|
20250110,154900,602251510,8310,8310,8310,8310,0
|
|
20250110,154800,602251510,8310,8310,8310,8310,0
|
|
20250110,154700,602251510,8310,8310,8310,8310,0
|
|
20250110,154600,602251510,8310,8310,8310,8310,0
|
|
20250110,154500,602251510,8310,8310,8310,8310,0
|
|
20250110,154400,602251510,8310,8310,8310,8310,0
|
|
20250110,154300,602251510,8310,8310,8310,8310,0
|
|
20250110,154200,602251510,8310,8310,8310,8310,0
|
|
20250110,154100,602251510,8310,8310,8310,8310,0
|
|
20250110,154000,602251510,8310,8310,8310,8310,0
|
|
20250110,153900,602251510,8310,8310,8310,8310,0
|
|
20250110,153800,602251510,8310,8310,8310,8310,0
|
|
20250110,153700,602251510,8310,8310,8310,8310,0
|
|
20250110,153600,602251510,8310,8310,8310,8310,0
|
|
20250110,153500,602251510,8310,8310,8310,8310,0
|
|
20250110,153400,602251510,8310,8310,8310,8310,1826
|
|
20250110,153300,602251510,8310,8310,8310,8310,0
|
|
20250110,153200,602251510,8310,8310,8310,8310,0
|
|
20250110,153100,602251510,8310,8310,8310,8310,0
|
|
20250110,153000,602251510,8310,8310,8310,8310,1826
|
|
20250110,152900,587077450,8310,8310,8310,8310,0
|
|
20250110,152800,587077450,8310,8310,8310,8310,0
|
|
20250110,152700,587077450,8310,8310,8310,8310,0
|
|
20250110,152600,587077450,8310,8310,8310,8310,0
|
|
20250110,152500,587077450,8310,8310,8310,8310,0
|
|
20250110,152400,587077450,8310,8310,8310,8310,0
|
|
20250110,152300,587077450,8310,8310,8310,8310,0
|
|
20250110,152200,587077450,8310,8310,8310,8310,0
|
|
20250110,152100,587077450,8310,8310,8310,8310,0
|
|
20250110,152000,587077450,8310,8310,8310,8310,0
|
|
20250110,151900,587077450,8310,8330,8390,8270,2470
|
|
20250110,151800,566597740,8390,8390,8390,8390,0
|
|
20250110,151700,566597740,8390,8370,8390,8300,2571
|
|
20250110,151600,545193630,8380,8310,8380,8300,834
|
|
20250110,151500,538268420,8310,8330,8330,8310,2567
|
|
20250110,151400,516930010,8310,8350,8350,8310,2728
|
|
20250110,151300,494217620,8350,8410,8410,8340,662
|
|
20250110,151200,488676480,8410,8380,8410,8380,2277
|
|
20250110,151100,469551660,8380,8380,8380,8380,71
|
|
20250110,151000,468956680,8380,8380,8380,8380,0
|
|
20250110,150900,468956680,8380,8380,8380,8380,0
|
|
20250110,150800,468956680,8380,8380,8380,8380,0
|
|
20250110,150700,468956680,8380,8380,8380,8380,2
|
|
20250110,150600,468939920,8350,8380,8380,8350,19
|
|
20250110,150500,468780970,8380,8340,8380,8340,39
|
|
20250110,150400,468454950,8340,8340,8340,8340,20
|
|
20250110,150300,468288150,8340,8370,8370,8340,559
|
|
20250110,150200,463623300,8360,8380,8380,8360,1818
|
|
20250110,150100,448424760,8380,8380,8380,8380,59
|
|
20250110,150000,447930340,8370,8370,8370,8370,50
|
|
20250110,145900,447511840,8380,8380,8380,8380,55
|
|
20250110,145800,447050940,8380,8380,8380,8380,501
|
|
20250110,145700,442852560,8380,8380,8380,8380,530
|
|
20250110,145600,438411160,8380,8360,8380,8350,3
|
|
20250110,145500,438386070,8350,8340,8380,8340,1750
|
|
20250110,145400,423729080,8330,8330,8330,8330,301
|
|
20250110,145300,421221750,8330,8350,8350,8330,352
|
|
20250110,145200,418287370,8360,8360,8360,8360,53
|
|
20250110,145100,417844290,8360,8360,8370,8360,17
|
|
20250110,145000,417702070,8360,8360,8360,8360,10
|
|
20250110,144900,417618470,8370,8370,8370,8370,0
|
|
20250110,144800,417618470,8370,8360,8370,8360,2
|
|
20250110,144700,417601740,8360,8360,8360,8360,2232
|
|
20250110,144600,398942220,8360,8360,8360,8360,203
|
|
20250110,144500,397245140,8370,8370,8370,8370,0
|
|
20250110,144400,397245140,8370,8370,8370,8370,0
|
|
20250110,144300,397245140,8370,8370,8370,8370,0
|
|
20250110,144200,397245140,8370,8340,8370,8340,325
|
|
20250110,144100,394530950,8340,8340,8340,8340,0
|
|
20250110,144000,394530950,8340,8340,8340,8340,30
|
|
20250110,143900,394280750,8340,8340,8340,8320,640
|
|
20250110,143800,388952250,8340,8340,8340,8340,0
|
|
20250110,143700,388952250,8340,8340,8340,8340,1
|
|
20250110,143600,388943910,8340,8340,8340,8340,8
|
|
20250110,143500,388877190,8350,8340,8350,8340,355
|
|
20250110,143400,385915890,8340,8360,8360,8320,1741
|
|
20250110,143300,371403320,8370,8370,8370,8370,25
|
|
20250110,143200,371194070,8380,8380,8380,8380,0
|
|
20250110,143100,371194070,8380,8380,8380,8380,0
|
|
20250110,143000,371194070,8380,8380,8390,8380,56
|
|
20250110,142900,370724250,8390,8390,8390,8390,0
|
|
20250110,142800,370724250,8390,8390,8390,8390,0
|
|
20250110,142700,370724250,8390,8380,8390,8380,3
|
|
20250110,142600,370699090,8400,8400,8400,8400,0
|
|
20250110,142500,370699090,8400,8400,8400,8400,0
|
|
20250110,142400,370699090,8400,8400,8400,8400,0
|
|
20250110,142300,370699090,8400,8400,8400,8400,0
|
|
20250110,142200,370699090,8400,8400,8400,8400,56
|
|
20250110,142100,370228690,8400,8380,8400,8380,992
|
|
20250110,142000,361902090,8380,8380,8380,8380,191
|
|
20250110,141900,360301510,8380,8380,8380,8380,0
|
|
20250110,141800,360301510,8380,8360,8380,8360,735
|
|
20250110,141700,354150680,8370,8340,8370,8340,914
|
|
20250110,141600,346516280,8350,8350,8350,8350,0
|
|
20250110,141500,346516280,8350,8360,8360,8350,317
|
|
20250110,141400,343869300,8360,8360,8360,8360,7
|
|
20250110,141300,343810780,8360,8360,8360,8360,14
|
|
20250110,141200,343693740,8360,8360,8360,8360,16
|
|
20250110,141100,343559980,8370,8370,8370,8370,17
|
|
20250110,141000,343417690,8370,8370,8370,8370,0
|
|
20250110,140900,343417690,8370,8370,8370,8370,33
|
|
20250110,140800,343141480,8370,8370,8370,8370,0
|
|
20250110,140700,343141480,8370,8370,8370,8370,0
|
|
20250110,140600,343141480,8370,8350,8370,8350,2
|
|
20250110,140500,343124760,8350,8350,8350,8350,10
|
|
20250110,140400,343041260,8350,8350,8350,8350,0
|
|
20250110,140300,343041260,8350,8350,8350,8350,0
|
|
20250110,140200,343041260,8350,8350,8350,8350,2
|
|
20250110,140100,343024560,8350,8370,8370,8350,1012
|
|
20250110,140000,334554660,8370,8380,8380,8370,100
|
|
20250110,135900,333716930,8380,8390,8400,8380,614
|
|
20250110,135800,328562950,8370,8380,8400,8370,2426
|
|
20250110,135700,308212750,8370,8370,8370,8370,333
|
|
20250110,135600,305425540,8370,8380,8380,8370,513
|
|
20250110,135500,301128600,8380,8360,8380,8360,1556
|
|
20250110,135400,288097030,8360,8330,8360,8330,1836
|
|
20250110,135300,272769340,8330,8330,8330,8330,1
|
|
20250110,135200,272761010,8310,8310,8310,8310,0
|
|
20250110,135100,272761010,8310,8310,8310,8310,0
|
|
20250110,135000,272761010,8310,8310,8310,8310,2
|
|
20250110,134900,272744390,8330,8310,8330,8310,26
|
|
20250110,134800,272527830,8330,8330,8330,8330,1
|
|
20250110,134700,272519500,8320,8320,8320,8320,0
|
|
20250110,134600,272519500,8320,8300,8320,8300,315
|
|
20250110,134500,269899220,8310,8310,8310,8310,0
|
|
20250110,134400,269899220,8310,8310,8310,8310,0
|
|
20250110,134300,269899220,8310,8310,8310,8310,0
|
|
20250110,134200,269899220,8310,8310,8310,8310,0
|
|
20250110,134100,269899220,8310,8310,8310,8310,0
|
|
20250110,134000,269899220,8310,8310,8310,8310,0
|
|
20250110,133900,269899220,8310,8310,8310,8310,0
|
|
20250110,133800,269899220,8310,8300,8310,8300,114
|
|
20250110,133700,268953000,8300,8300,8300,8300,6
|
|
20250110,133600,268903200,8310,8310,8310,8310,0
|
|
20250110,133500,268903200,8310,8310,8310,8310,0
|
|
20250110,133400,268903200,8310,8310,8310,8310,0
|
|
20250110,133300,268903200,8310,8310,8310,8310,0
|
|
20250110,133200,268903200,8310,8310,8310,8310,0
|
|
20250110,133100,268903200,8310,8310,8310,8310,0
|
|
20250110,133000,268903200,8310,8290,8310,8290,181
|
|
20250110,132900,267400590,8290,8290,8290,8290,0
|
|
20250110,132800,267400590,8290,8290,8290,8290,0
|
|
20250110,132700,267400590,8290,8290,8290,8290,2
|
|
20250110,132600,267384010,8300,8300,8300,8300,0
|
|
20250110,132500,267384010,8300,8300,8300,8300,0
|
|
20250110,132400,267384010,8300,8290,8300,8290,61
|
|
20250110,132300,266877800,8300,8290,8300,8280,129
|
|
20250110,132200,265809350,8290,8290,8290,8290,10
|
|
20250110,132100,265726450,8300,8300,8300,8300,5
|
|
20250110,132000,265684950,8300,8300,8300,8300,0
|
|
20250110,131900,265684950,8300,8300,8300,8300,1
|
|
20250110,131800,265676650,8290,8290,8290,8290,0
|
|
20250110,131700,265676650,8290,8290,8290,8290,100
|
|
20250110,131600,264847650,8290,8290,8290,8290,5
|
|
20250110,131500,264806200,8300,8300,8300,8300,37
|
|
20250110,131400,264499100,8300,8300,8300,8300,39
|
|
20250110,131300,264175400,8300,8300,8300,8300,0
|
|
20250110,131200,264175400,8300,8300,8300,8300,0
|
|
20250110,131100,264175400,8300,8300,8300,8300,0
|
|
20250110,131000,264175400,8300,8300,8300,8300,5
|
|
20250110,130900,264133900,8300,8300,8300,8300,0
|
|
20250110,130800,264133900,8300,8300,8300,8300,1
|
|
20250110,130700,264125600,8290,8290,8290,8290,0
|
|
20250110,130600,264125600,8290,8290,8290,8290,0
|
|
20250110,130500,264125600,8290,8290,8290,8290,0
|
|
20250110,130400,264125600,8290,8290,8290,8290,0
|
|
20250110,130300,264125600,8290,8290,8290,8290,0
|
|
20250110,130200,264125600,8290,8290,8290,8290,0
|
|
20250110,130100,264125600,8290,8290,8290,8290,0
|
|
20250110,130000,264125600,8290,8290,8290,8290,0
|
|
20250110,125900,264125600,8290,8290,8290,8290,0
|
|
20250110,125800,264125600,8290,8290,8290,8290,0
|
|
20250110,125700,264125600,8290,8290,8290,8290,0
|
|
20250110,125600,264125600,8290,8290,8290,8290,0
|
|
20250110,125500,264125600,8290,8290,8290,8290,0
|
|
20250110,125400,264125600,8290,8290,8290,8290,0
|
|
20250110,125300,264125600,8290,8290,8290,8290,0
|
|
20250110,125200,264125600,8290,8290,8290,8290,0
|
|
20250110,125100,264125600,8290,8290,8290,8290,0
|
|
20250110,125000,264125600,8290,8290,8290,8290,0
|
|
20250110,124900,264125600,8290,8290,8290,8290,3
|
|
20250110,124800,264100730,8290,8290,8290,8290,0
|
|
20250110,124700,264100730,8290,8290,8290,8290,0
|
|
20250110,124600,264100730,8290,8290,8290,8290,0
|
|
20250110,124500,264100730,8290,8290,8290,8290,5
|
|
20250110,124400,264059280,8310,8310,8310,8310,1
|
|
20250110,124300,264050970,8290,8290,8290,8290,0
|
|
20250110,124200,264050970,8290,8290,8290,8290,10
|
|
20250110,124100,263968070,8300,8300,8300,8300,0
|
|
20250110,124000,263968070,8300,8300,8300,8300,257
|
|
20250110,123900,261834970,8300,8300,8300,8300,0
|
|
20250110,123800,261834970,8300,8310,8310,8300,12
|
|
20250110,123700,261735270,8310,8310,8310,8310,15
|
|
20250110,123600,261610620,8310,8310,8310,8310,0
|
|
20250110,123500,261610620,8310,8310,8310,8310,10
|
|
20250110,123400,261527520,8300,8310,8310,8300,28
|
|
20250110,123300,261294870,8310,8310,8310,8310,2
|
|
20250110,123200,261278250,8300,8290,8300,8290,4
|
|
20250110,123100,261245060,8290,8280,8290,8280,38
|
|
20250110,123000,260930340,8280,8280,8280,8280,0
|
|
20250110,122900,260930340,8280,8280,8280,8280,2
|
|
20250110,122800,260913780,8280,8280,8280,8280,3
|
|
20250110,122700,260888940,8270,8270,8270,8270,0
|
|
20250110,122600,260888940,8270,8270,8290,8250,1165
|
|
20250110,122500,251261730,8290,8290,8290,8290,10
|
|
20250110,122400,251178830,8290,8300,8300,8290,11
|
|
20250110,122300,251087630,8290,8280,8290,8270,401
|
|
20250110,122200,247771330,8310,8310,8310,8310,0
|
|
20250110,122100,247771330,8310,8310,8310,8280,522
|
|
20250110,122000,243443370,8310,8310,8310,8310,0
|
|
20250110,121900,243443370,8310,8310,8310,8310,70
|
|
20250110,121800,242861670,8320,8320,8320,8320,1
|
|
20250110,121700,242853350,8310,8310,8310,8310,10
|
|
20250110,121600,242770250,8310,8320,8320,8310,20
|
|
20250110,121500,242603980,8320,8320,8320,8320,0
|
|
20250110,121400,242603980,8320,8320,8330,8320,145
|
|
20250110,121300,241397570,8320,8320,8320,8320,4
|
|
20250110,121200,241364290,8320,8320,8320,8320,4
|
|
20250110,121100,241331010,8320,8320,8320,8320,0
|
|
20250110,121000,241331010,8320,8320,8320,8320,4
|
|
20250110,120900,241297730,8320,8320,8320,8320,5
|
|
20250110,120800,241256130,8300,8300,8300,8300,16
|
|
20250110,120700,241123330,8320,8310,8320,8300,29
|
|
20250110,120600,240882490,8340,8340,8340,8340,0
|
|
20250110,120500,240882490,8340,8340,8340,8340,0
|
|
20250110,120400,240882490,8340,8340,8340,8340,0
|
|
20250110,120300,240882490,8340,8340,8340,8340,0
|
|
20250110,120200,240882490,8340,8340,8340,8340,0
|
|
20250110,120100,240882490,8340,8340,8340,8340,0
|
|
20250110,120000,240882490,8340,8340,8340,8340,0
|
|
20250110,115900,240882490,8340,8320,8340,8320,123
|
|
20250110,115800,239856730,8340,8320,8340,8320,19
|
|
20250110,115700,239698630,8320,8320,8320,8320,20
|
|
20250110,115600,239532230,8320,8320,8320,8320,0
|
|
20250110,115500,239532230,8320,8310,8320,8310,2
|
|
20250110,115400,239515600,8310,8310,8310,8310,200
|
|
20250110,115300,237853600,8310,8310,8310,8310,1500
|
|
20250110,115200,225388600,8320,8320,8320,8320,15
|
|
20250110,115100,225263800,8320,8320,8320,8320,524
|
|
20250110,115000,220904120,8320,8320,8320,8320,0
|
|
20250110,114900,220904120,8320,8330,8330,8320,24
|
|
20250110,114800,220704410,8330,8340,8350,8330,127
|
|
20250110,114700,219644320,8350,8350,8350,8350,70
|
|
20250110,114600,219059820,8360,8340,8360,8340,24
|
|
20250110,114500,218859640,8350,8340,8350,8340,137
|
|
20250110,114400,217715750,8330,8330,8330,8330,619
|
|
20250110,114300,212559480,8330,8330,8330,8330,240
|
|
20250110,114200,210560280,8330,8340,8340,8330,28
|
|
20250110,114100,210327020,8350,8340,8350,8340,148
|
|
20250110,114000,209092690,8320,8320,8320,8320,10
|
|
20250110,113900,209009490,8350,8350,8350,8350,32
|
|
20250110,113800,208742290,8350,8350,8350,8340,56
|
|
20250110,113700,208274700,8340,8330,8350,8330,980
|
|
20250110,113600,200095950,8310,8310,8310,8310,13
|
|
20250110,113500,199987920,8320,8290,8320,8290,228
|
|
20250110,113400,198091210,8310,8300,8310,8300,383
|
|
20250110,113300,194909270,8300,8300,8300,8300,7
|
|
20250110,113200,194851170,8300,8300,8300,8300,0
|
|
20250110,113100,194851170,8300,8300,8300,8300,59
|
|
20250110,113000,194361470,8280,8280,8280,8280,19
|
|
20250110,112900,194204150,8280,8270,8300,8270,1386
|
|
20250110,112800,182703810,8270,8250,8280,8250,664
|
|
20250110,112700,177217170,8250,8250,8250,8250,0
|
|
20250110,112600,177217170,8250,8250,8250,8250,1
|
|
20250110,112500,177208920,8260,8260,8260,8260,15
|
|
20250110,112400,177085020,8230,8230,8230,8230,0
|
|
20250110,112300,177085020,8230,8230,8230,8230,40
|
|
20250110,112200,176755820,8260,8220,8260,8220,693
|
|
20250110,112100,171058400,8260,8260,8260,8260,0
|
|
20250110,112000,171058400,8260,8260,8260,8260,0
|
|
20250110,111900,171058400,8260,8260,8260,8220,7
|
|
20250110,111800,171000700,8220,8240,8260,8210,10
|
|
20250110,111700,170918400,8260,8230,8260,8200,308
|
|
20250110,111600,168374630,8200,8230,8260,8190,2121
|
|
20250110,111500,150980570,8260,8230,8260,8230,31
|
|
20250110,111400,150724540,8230,8230,8230,8230,0
|
|
20250110,111300,150724540,8230,8220,8260,8220,800
|
|
20250110,111200,144138940,8220,8220,8220,8220,255
|
|
20250110,111100,142042840,8220,8220,8220,8220,2
|
|
20250110,111000,142026400,8220,8220,8220,8220,0
|
|
20250110,110900,142026400,8220,8230,8240,8220,403
|
|
20250110,110800,138713700,8240,8240,8240,8240,0
|
|
20250110,110700,138713700,8240,8240,8240,8240,0
|
|
20250110,110600,138713700,8240,8240,8240,8230,7
|
|
20250110,110500,138656030,8240,8240,8240,8240,0
|
|
20250110,110400,138656030,8240,8240,8240,8240,0
|
|
20250110,110300,138656030,8240,8240,8240,8230,9
|
|
20250110,110200,138581880,8240,8240,8240,8240,0
|
|
20250110,110100,138581880,8240,8240,8240,8240,0
|
|
20250110,110000,138581880,8240,8230,8240,8230,139
|
|
20250110,105900,137437900,8230,8230,8230,8230,0
|
|
20250110,105800,137437900,8230,8230,8230,8230,0
|
|
20250110,105700,137437900,8230,8230,8230,8230,63
|
|
20250110,105600,136919410,8230,8230,8230,8230,149
|
|
20250110,105500,135693140,8220,8220,8230,8220,21
|
|
20250110,105400,135520480,8230,8220,8230,8220,21
|
|
20250110,105300,135347850,8230,8220,8230,8220,21
|
|
20250110,105200,135175220,8220,8200,8220,8200,2
|
|
20250110,105100,135158800,8230,8230,8230,8230,0
|
|
20250110,105000,135158800,8230,8230,8230,8230,0
|
|
20250110,104900,135158800,8230,8230,8230,8230,0
|
|
20250110,104800,135158800,8230,8230,8230,8230,0
|
|
20250110,104700,135158800,8230,8220,8230,8220,103
|
|
20250110,104600,134312120,8210,8210,8230,8210,6
|
|
20250110,104500,134262800,8230,8230,8230,8230,0
|
|
20250110,104400,134262800,8230,8230,8230,8230,0
|
|
20250110,104300,134262800,8230,8210,8230,8190,84
|
|
20250110,104200,133573120,8190,8190,8190,8190,1
|
|
20250110,104100,133564930,8180,8180,8180,8180,0
|
|
20250110,104000,133564930,8180,8180,8180,8180,32
|
|
20250110,103900,133303170,8180,8180,8180,8180,4
|
|
20250110,103800,133270450,8190,8190,8190,8190,1
|
|
20250110,103700,133262260,8190,8190,8190,8190,1
|
|
20250110,103600,133254070,8190,8190,8190,8190,22
|
|
20250110,103500,133073890,8180,8180,8180,8180,310
|
|
20250110,103400,130538090,8190,8190,8190,8190,0
|
|
20250110,103300,130538090,8190,8190,8190,8190,0
|
|
20250110,103200,130538090,8190,8180,8190,8180,8
|
|
20250110,103100,130472600,8170,8200,8200,8170,769
|
|
20250110,103000,124188670,8180,8180,8180,8180,0
|
|
20250110,102900,124188670,8180,8180,8180,8180,0
|
|
20250110,102800,124188670,8180,8180,8180,8180,50
|
|
20250110,102700,123779670,8180,8180,8180,8180,0
|
|
20250110,102600,123779670,8180,8180,8180,8180,20
|
|
20250110,102500,123616070,8180,8180,8180,8180,186
|
|
20250110,102400,122094590,8180,8180,8180,8180,0
|
|
20250110,102300,122094590,8180,8180,8180,8180,165
|
|
20250110,102200,120744890,8180,8180,8180,8180,0
|
|
20250110,102100,120744890,8180,8180,8180,8180,993
|
|
20250110,102000,112622150,8190,8190,8190,8190,0
|
|
20250110,101900,112622150,8190,8190,8190,8190,30
|
|
20250110,101800,112376450,8180,8180,8180,8180,0
|
|
20250110,101700,112376450,8180,8180,8180,8180,0
|
|
20250110,101600,112376450,8180,8180,8180,8180,0
|
|
20250110,101500,112376450,8180,8180,8180,8180,0
|
|
20250110,101400,112376450,8180,8180,8180,8180,0
|
|
20250110,101300,112376450,8180,8180,8180,8180,0
|
|
20250110,101200,112376450,8180,8180,8180,8180,0
|
|
20250110,101100,112376450,8180,8190,8190,8180,342
|
|
20250110,101000,109578790,8190,8190,8190,8190,20
|
|
20250110,100900,109414990,8180,8200,8200,8180,1571
|
|
20250110,100800,96548480,8190,8190,8190,8190,0
|
|
20250110,100700,96548480,8190,8190,8190,8190,50
|
|
20250110,100600,96138980,8190,8190,8190,8190,20
|
|
20250110,100500,95975180,8190,8190,8190,8190,0
|
|
20250110,100400,95975180,8190,8190,8190,8190,0
|
|
20250110,100300,95975180,8190,8190,8190,8190,50
|
|
20250110,100200,95565680,8190,8190,8190,8190,30
|
|
20250110,100100,95319980,8190,8190,8190,8190,63
|
|
20250110,100000,94804010,8190,8190,8190,8190,0
|
|
20250110,095900,94804010,8190,8200,8200,8190,510
|
|
20250110,095800,90625370,8190,8190,8190,8190,0
|
|
20250110,095700,90625370,8190,8190,8190,8190,0
|
|
20250110,095600,90625370,8190,8190,8190,8190,0
|
|
20250110,095500,90625370,8190,8230,8230,8190,260
|
|
20250110,095400,88493810,8230,8230,8230,8230,1
|
|
20250110,095300,88485580,8230,8230,8230,8230,0
|
|
20250110,095200,88485580,8230,8230,8230,8230,99
|
|
20250110,095100,87670810,8260,8260,8260,8260,0
|
|
20250110,095000,87670810,8260,8260,8260,8230,7
|
|
20250110,094900,87613090,8230,8220,8280,8220,615
|
|
20250110,094800,82537830,8200,8200,8200,8200,74
|
|
20250110,094700,81931030,8220,8220,8220,8220,1
|
|
20250110,094600,81922810,8220,8220,8220,8220,0
|
|
20250110,094500,81922810,8220,8220,8220,8220,1
|
|
20250110,094400,81914590,8220,8200,8220,8200,16
|
|
20250110,094300,81783370,8200,8200,8200,8200,649
|
|
20250110,094200,76461570,8200,8200,8200,8200,20
|
|
20250110,094100,76297570,8200,8200,8200,8200,174
|
|
20250110,094000,74870770,8210,8210,8210,8210,0
|
|
20250110,093900,74870770,8210,8210,8210,8210,630
|
|
20250110,093800,69698470,8220,8220,8220,8220,0
|
|
20250110,093700,69698470,8220,8220,8220,8220,261
|
|
20250110,093600,67553050,8270,8270,8270,8270,0
|
|
20250110,093500,67553050,8270,8280,8280,8240,5
|
|
20250110,093400,67511730,8240,8240,8270,8220,1177
|
|
20250110,093300,57819280,8240,8240,8240,8240,965
|
|
20250110,093200,49867680,8250,8250,8250,8250,0
|
|
20250110,093100,49867680,8250,8260,8260,8250,538
|
|
20250110,093000,45429050,8260,8260,8260,8260,200
|
|
20250110,092900,43777050,8260,8260,8260,8260,40
|
|
20250110,092800,43446650,8260,8260,8260,8260,10
|
|
20250110,092700,43364050,8260,8260,8260,8260,20
|
|
20250110,092600,43198850,8240,8260,8260,8240,43
|
|
20250110,092500,42844510,8240,8240,8240,8240,204
|
|
20250110,092400,41163550,8260,8260,8260,8260,0
|
|
20250110,092300,41163550,8260,8240,8260,8240,396
|
|
20250110,092200,37896660,8230,8230,8230,8230,0
|
|
20250110,092100,37896660,8230,8240,8240,8230,109
|
|
20250110,092000,36999550,8240,8230,8240,8230,164
|
|
20250110,091900,35649240,8220,8220,8220,8220,2
|
|
20250110,091800,35632800,8240,8230,8240,8230,4
|
|
20250110,091700,35599860,8230,8230,8240,8230,6
|
|
20250110,091600,35550460,8210,8210,8210,8210,0
|
|
20250110,091500,35550460,8210,8230,8230,8200,615
|
|
20250110,091400,30502210,8220,8230,8230,8220,650
|
|
20250110,091300,25154910,8260,8260,8260,8260,0
|
|
20250110,091200,25154910,8260,8240,8260,8240,2
|
|
20250110,091100,25138410,8250,8240,8250,8240,49
|
|
20250110,091000,24734640,8260,8260,8260,8260,0
|
|
20250110,090900,24734640,8260,8230,8260,8230,6
|
|
20250110,090800,24685190,8210,8220,8260,8210,123
|
|
20250110,090700,23671990,8210,8210,8220,8210,576
|
|
20250110,090600,18942960,8190,8230,8230,8180,1382
|
|
20250110,090500,7607850,8240,8250,8250,8240,165
|
|
20250110,090400,6247800,8250,8270,8270,8250,25
|
|
20250110,090300,6041390,8250,8290,8290,8250,633
|
|
20250110,090200,802000,8290,8290,8290,8290,10
|
|
20250110,090100,719100,8270,8270,8270,8270,0
|
|
20250110,090000,719100,8270,8260,8280,8260,87
|