665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,200200,594604880,8160,8160,8160,8160,955
|
|
20250113,200100,594604880,8160,8160,8160,8160,0
|
|
20250113,200000,594604880,8160,8160,8160,8160,0
|
|
20250113,195900,594604880,8160,8160,8160,8160,0
|
|
20250113,195800,594604880,8160,8160,8160,8160,0
|
|
20250113,195700,594604880,8160,8160,8160,8160,0
|
|
20250113,195600,594604880,8160,8160,8160,8160,0
|
|
20250113,195500,594604880,8160,8160,8160,8160,0
|
|
20250113,195400,594604880,8160,8160,8160,8160,0
|
|
20250113,195300,594604880,8160,8160,8160,8160,0
|
|
20250113,195200,594604880,8160,8160,8160,8160,0
|
|
20250113,195100,594604880,8160,8160,8160,8160,0
|
|
20250113,195000,594604880,8160,8160,8160,8160,0
|
|
20250113,194900,594604880,8160,8160,8160,8160,0
|
|
20250113,194800,594604880,8160,8160,8160,8160,0
|
|
20250113,194700,594604880,8160,8160,8160,8160,0
|
|
20250113,194600,594604880,8160,8160,8160,8160,0
|
|
20250113,194500,594604880,8160,8160,8160,8160,0
|
|
20250113,194400,594604880,8160,8160,8160,8160,0
|
|
20250113,194300,594604880,8160,8160,8160,8160,0
|
|
20250113,194200,594604880,8160,8160,8160,8160,0
|
|
20250113,194100,594604880,8160,8160,8160,8160,0
|
|
20250113,194000,594604880,8160,8160,8160,8160,0
|
|
20250113,193900,594604880,8160,8160,8160,8160,0
|
|
20250113,193800,594604880,8160,8160,8160,8160,0
|
|
20250113,193700,594604880,8160,8160,8160,8160,0
|
|
20250113,193600,594604880,8160,8160,8160,8160,0
|
|
20250113,193500,594604880,8160,8160,8160,8160,0
|
|
20250113,193400,594604880,8160,8160,8160,8160,0
|
|
20250113,193300,594604880,8160,8160,8160,8160,0
|
|
20250113,193200,594604880,8160,8160,8160,8160,955
|
|
20250113,193100,594604880,8160,8160,8160,8160,0
|
|
20250113,193000,594604880,8160,8160,8160,8160,0
|
|
20250113,192900,594604880,8160,8160,8160,8160,0
|
|
20250113,192800,594604880,8160,8160,8160,8160,0
|
|
20250113,192700,594604880,8160,8160,8160,8160,0
|
|
20250113,192600,594604880,8160,8160,8160,8160,0
|
|
20250113,192500,594604880,8160,8160,8160,8160,0
|
|
20250113,192400,594604880,8160,8160,8160,8160,0
|
|
20250113,192300,594604880,8160,8160,8160,8160,0
|
|
20250113,192200,594604880,8160,8160,8160,8160,0
|
|
20250113,192100,594604880,8160,8160,8160,8160,0
|
|
20250113,192000,594604880,8160,8160,8160,8160,0
|
|
20250113,191900,594604880,8160,8160,8160,8160,0
|
|
20250113,191800,594604880,8160,8160,8160,8160,0
|
|
20250113,191700,594604880,8160,8160,8160,8160,0
|
|
20250113,191600,594604880,8160,8160,8160,8160,0
|
|
20250113,191500,594604880,8160,8160,8160,8160,0
|
|
20250113,191400,594604880,8160,8160,8160,8160,0
|
|
20250113,191300,594604880,8160,8160,8160,8160,0
|
|
20250113,191200,594604880,8160,8160,8160,8160,0
|
|
20250113,191100,594604880,8160,8160,8160,8160,0
|
|
20250113,191000,594604880,8160,8160,8160,8160,0
|
|
20250113,190900,594604880,8160,8160,8160,8160,0
|
|
20250113,190800,594604880,8160,8160,8160,8160,0
|
|
20250113,190700,594604880,8160,8160,8160,8160,0
|
|
20250113,190600,594604880,8160,8160,8160,8160,0
|
|
20250113,190500,594604880,8160,8160,8160,8160,0
|
|
20250113,190400,594604880,8160,8160,8160,8160,0
|
|
20250113,190300,594604880,8160,8160,8160,8160,0
|
|
20250113,190200,594604880,8160,8160,8160,8160,955
|
|
20250113,190100,594604880,8160,8160,8160,8160,0
|
|
20250113,190000,594604880,8160,8160,8160,8160,0
|
|
20250113,185900,594604880,8160,8160,8160,8160,0
|
|
20250113,185800,594604880,8160,8160,8160,8160,0
|
|
20250113,185700,594604880,8160,8160,8160,8160,0
|
|
20250113,185600,594604880,8160,8160,8160,8160,0
|
|
20250113,185500,594604880,8160,8160,8160,8160,0
|
|
20250113,185400,594604880,8160,8160,8160,8160,0
|
|
20250113,185300,594604880,8160,8160,8160,8160,0
|
|
20250113,185200,594604880,8160,8160,8160,8160,0
|
|
20250113,185100,594604880,8160,8160,8160,8160,0
|
|
20250113,185000,594604880,8160,8160,8160,8160,0
|
|
20250113,184900,594604880,8160,8160,8160,8160,0
|
|
20250113,184800,594604880,8160,8160,8160,8160,0
|
|
20250113,184700,594604880,8160,8160,8160,8160,0
|
|
20250113,184600,594604880,8160,8160,8160,8160,0
|
|
20250113,184500,594604880,8160,8160,8160,8160,0
|
|
20250113,184400,594604880,8160,8160,8160,8160,0
|
|
20250113,184300,594604880,8160,8160,8160,8160,0
|
|
20250113,184200,594604880,8160,8160,8160,8160,0
|
|
20250113,184100,594604880,8160,8160,8160,8160,0
|
|
20250113,184000,594604880,8160,8160,8160,8160,0
|
|
20250113,183900,594604880,8160,8160,8160,8160,0
|
|
20250113,183800,594604880,8160,8160,8160,8160,0
|
|
20250113,183700,594604880,8160,8160,8160,8160,0
|
|
20250113,183600,594604880,8160,8160,8160,8160,0
|
|
20250113,183500,594604880,8160,8160,8160,8160,0
|
|
20250113,183400,594604880,8160,8160,8160,8160,0
|
|
20250113,183300,594604880,8160,8160,8160,8160,0
|
|
20250113,183200,594604880,8160,8160,8160,8160,955
|
|
20250113,183100,594604880,8160,8160,8160,8160,0
|
|
20250113,183000,594604880,8160,8160,8160,8160,0
|
|
20250113,182900,594604880,8160,8160,8160,8160,0
|
|
20250113,182800,594604880,8160,8160,8160,8160,0
|
|
20250113,182700,594604880,8160,8160,8160,8160,0
|
|
20250113,182600,594604880,8160,8160,8160,8160,0
|
|
20250113,182500,594604880,8160,8160,8160,8160,0
|
|
20250113,182400,594604880,8160,8160,8160,8160,0
|
|
20250113,182300,594604880,8160,8160,8160,8160,0
|
|
20250113,182200,594604880,8160,8160,8160,8160,0
|
|
20250113,182100,594604880,8160,8160,8160,8160,0
|
|
20250113,182000,594604880,8160,8160,8160,8160,0
|
|
20250113,181900,594604880,8160,8160,8160,8160,0
|
|
20250113,181800,594604880,8160,8160,8160,8160,0
|
|
20250113,181700,594604880,8160,8160,8160,8160,0
|
|
20250113,181600,594604880,8160,8160,8160,8160,0
|
|
20250113,181500,594604880,8160,8160,8160,8160,0
|
|
20250113,181400,594604880,8160,8160,8160,8160,0
|
|
20250113,181300,594604880,8160,8160,8160,8160,0
|
|
20250113,181200,594604880,8160,8160,8160,8160,0
|
|
20250113,181100,594604880,8160,8160,8160,8160,0
|
|
20250113,181000,594604880,8160,8160,8160,8160,0
|
|
20250113,180900,594604880,8160,8160,8160,8160,0
|
|
20250113,180800,594604880,8160,8160,8160,8160,0
|
|
20250113,180700,594604880,8160,8160,8160,8160,0
|
|
20250113,180600,594604880,8160,8160,8160,8160,0
|
|
20250113,180500,594604880,8160,8160,8160,8160,0
|
|
20250113,180400,594604880,8160,8160,8160,8160,0
|
|
20250113,180300,594604880,8160,8160,8160,8160,0
|
|
20250113,180200,594604880,8160,8160,8160,8160,955
|
|
20250113,180100,594604880,8160,8160,8160,8160,0
|
|
20250113,180000,594604880,8160,8160,8160,8160,0
|
|
20250113,175900,594604880,8160,8160,8160,8160,0
|
|
20250113,175800,594604880,8160,8160,8160,8160,0
|
|
20250113,175700,594604880,8160,8160,8160,8160,0
|
|
20250113,175600,594604880,8160,8160,8160,8160,0
|
|
20250113,175500,594604880,8160,8160,8160,8160,0
|
|
20250113,175400,594604880,8160,8160,8160,8160,0
|
|
20250113,175300,594604880,8160,8160,8160,8160,0
|
|
20250113,175200,594604880,8160,8160,8160,8160,0
|
|
20250113,175100,594604880,8160,8160,8160,8160,0
|
|
20250113,175000,594604880,8160,8160,8160,8160,0
|
|
20250113,174900,594604880,8160,8160,8160,8160,0
|
|
20250113,174800,594604880,8160,8160,8160,8160,0
|
|
20250113,174700,594604880,8160,8160,8160,8160,0
|
|
20250113,174600,594604880,8160,8160,8160,8160,0
|
|
20250113,174500,594604880,8160,8160,8160,8160,0
|
|
20250113,174400,594604880,8160,8160,8160,8160,0
|
|
20250113,174300,594604880,8160,8160,8160,8160,0
|
|
20250113,174200,594604880,8160,8160,8160,8160,0
|
|
20250113,174100,594604880,8160,8160,8160,8160,0
|
|
20250113,174000,594604880,8160,8160,8160,8160,0
|
|
20250113,173900,594604880,8160,8160,8160,8160,0
|
|
20250113,173800,594604880,8160,8160,8160,8160,0
|
|
20250113,173700,594604880,8160,8160,8160,8160,0
|
|
20250113,173600,594604880,8160,8160,8160,8160,0
|
|
20250113,173500,594604880,8160,8160,8160,8160,0
|
|
20250113,173400,594604880,8160,8160,8160,8160,0
|
|
20250113,173300,594604880,8160,8160,8160,8160,0
|
|
20250113,173200,594604880,8160,8160,8160,8160,955
|
|
20250113,173100,594604880,8160,8160,8160,8160,0
|
|
20250113,173000,594604880,8160,8160,8160,8160,0
|
|
20250113,172900,594604880,8160,8160,8160,8160,0
|
|
20250113,172800,594604880,8160,8160,8160,8160,0
|
|
20250113,172700,594604880,8160,8160,8160,8160,0
|
|
20250113,172600,594604880,8160,8160,8160,8160,0
|
|
20250113,172500,594604880,8160,8160,8160,8160,0
|
|
20250113,172400,594604880,8160,8160,8160,8160,0
|
|
20250113,172300,594604880,8160,8160,8160,8160,0
|
|
20250113,172200,594604880,8160,8160,8160,8160,0
|
|
20250113,172100,594604880,8160,8160,8160,8160,0
|
|
20250113,172000,594604880,8160,8160,8160,8160,0
|
|
20250113,171900,594604880,8160,8160,8160,8160,0
|
|
20250113,171800,594604880,8160,8160,8160,8160,0
|
|
20250113,171700,594604880,8160,8160,8160,8160,0
|
|
20250113,171600,594604880,8160,8160,8160,8160,0
|
|
20250113,171500,594604880,8160,8160,8160,8160,0
|
|
20250113,171400,594604880,8160,8160,8160,8160,0
|
|
20250113,171300,594604880,8160,8160,8160,8160,0
|
|
20250113,171200,594604880,8160,8160,8160,8160,0
|
|
20250113,171100,594604880,8160,8160,8160,8160,0
|
|
20250113,171000,594604880,8160,8160,8160,8160,0
|
|
20250113,170900,594604880,8160,8160,8160,8160,0
|
|
20250113,170800,594604880,8160,8160,8160,8160,0
|
|
20250113,170700,594604880,8160,8160,8160,8160,0
|
|
20250113,170600,594604880,8160,8160,8160,8160,0
|
|
20250113,170500,594604880,8160,8160,8160,8160,0
|
|
20250113,170400,594604880,8160,8160,8160,8160,0
|
|
20250113,170300,594604880,8160,8160,8160,8160,0
|
|
20250113,170200,594604880,8160,8160,8160,8160,955
|
|
20250113,170100,594604880,8160,8160,8160,8160,0
|
|
20250113,170000,594604880,8160,8160,8160,8160,0
|
|
20250113,165900,594604880,8160,8160,8160,8160,0
|
|
20250113,165800,594604880,8160,8160,8160,8160,0
|
|
20250113,165700,594604880,8160,8160,8160,8160,0
|
|
20250113,165600,594604880,8160,8160,8160,8160,0
|
|
20250113,165500,594604880,8160,8160,8160,8160,0
|
|
20250113,165400,594604880,8160,8160,8160,8160,0
|
|
20250113,165300,594604880,8160,8160,8160,8160,0
|
|
20250113,165200,594604880,8160,8160,8160,8160,0
|
|
20250113,165100,594604880,8160,8160,8160,8160,0
|
|
20250113,165000,594604880,8160,8160,8160,8160,0
|
|
20250113,164900,594604880,8160,8160,8160,8160,0
|
|
20250113,164800,594604880,8160,8160,8160,8160,0
|
|
20250113,164700,594604880,8160,8160,8160,8160,0
|
|
20250113,164600,594604880,8160,8160,8160,8160,0
|
|
20250113,164500,594604880,8160,8160,8160,8160,0
|
|
20250113,164400,594604880,8160,8160,8160,8160,0
|
|
20250113,164300,594604880,8160,8160,8160,8160,0
|
|
20250113,164200,594604880,8160,8160,8160,8160,0
|
|
20250113,164100,594604880,8160,8160,8160,8160,0
|
|
20250113,164000,594604880,8160,8160,8160,8160,0
|
|
20250113,163900,594604880,8160,8160,8160,8160,0
|
|
20250113,163800,594604880,8160,8160,8160,8160,0
|
|
20250113,163700,594604880,8160,8160,8160,8160,0
|
|
20250113,163600,594604880,8160,8160,8160,8160,0
|
|
20250113,163500,594604880,8160,8160,8160,8160,0
|
|
20250113,163400,594604880,8160,8160,8160,8160,0
|
|
20250113,163300,594604880,8160,8160,8160,8160,0
|
|
20250113,163200,594604880,8160,8160,8160,8160,955
|
|
20250113,163100,594604880,8160,8160,8160,8160,0
|
|
20250113,163000,594604880,8160,8160,8160,8160,0
|
|
20250113,162900,594604880,8160,8160,8160,8160,0
|
|
20250113,162800,594604880,8160,8160,8160,8160,0
|
|
20250113,162700,594604880,8160,8160,8160,8160,0
|
|
20250113,162600,594604880,8160,8160,8160,8160,0
|
|
20250113,162500,594604880,8160,8160,8160,8160,0
|
|
20250113,162400,594604880,8160,8160,8160,8160,0
|
|
20250113,162300,594604880,8160,8160,8160,8160,0
|
|
20250113,162200,594604880,8160,8160,8160,8160,0
|
|
20250113,162100,594604880,8160,8160,8160,8160,0
|
|
20250113,162000,594604880,8160,8160,8160,8160,0
|
|
20250113,161900,594604880,8160,8160,8160,8160,0
|
|
20250113,161800,594604880,8160,8160,8160,8160,0
|
|
20250113,161700,594604880,8160,8160,8160,8160,0
|
|
20250113,161600,594604880,8160,8160,8160,8160,0
|
|
20250113,161500,594604880,8160,8160,8160,8160,0
|
|
20250113,161400,594604880,8160,8160,8160,8160,0
|
|
20250113,161300,594604880,8160,8160,8160,8160,0
|
|
20250113,161200,594604880,8160,8160,8160,8160,0
|
|
20250113,161100,594604880,8160,8160,8160,8160,0
|
|
20250113,161000,594604880,8160,8160,8160,8160,0
|
|
20250113,160900,594604880,8160,8160,8160,8160,0
|
|
20250113,160800,594604880,8160,8160,8160,8160,0
|
|
20250113,160700,594604880,8160,8160,8160,8160,0
|
|
20250113,160600,594604880,8160,8160,8160,8160,0
|
|
20250113,160500,594604880,8160,8160,8160,8160,0
|
|
20250113,160400,594604880,8160,8160,8160,8160,0
|
|
20250113,160300,594604880,8160,8160,8160,8160,0
|
|
20250113,160200,594604880,8160,8160,8160,8160,955
|
|
20250113,160100,594604880,8160,8160,8160,8160,0
|
|
20250113,160000,594604880,8160,8160,8160,8160,0
|
|
20250113,155900,594604880,8160,8160,8160,8160,0
|
|
20250113,155800,594604880,8160,8160,8160,8160,0
|
|
20250113,155700,594604880,8160,8160,8160,8160,0
|
|
20250113,155600,594604880,8160,8160,8160,8160,0
|
|
20250113,155500,594604880,8160,8160,8160,8160,0
|
|
20250113,155400,594604880,8160,8160,8160,8160,0
|
|
20250113,155300,594604880,8160,8160,8160,8160,0
|
|
20250113,155200,594604880,8160,8160,8160,8160,0
|
|
20250113,155100,594604880,8160,8160,8160,8160,0
|
|
20250113,155000,594604880,8160,8160,8160,8160,0
|
|
20250113,154900,594604880,8160,8160,8160,8160,0
|
|
20250113,154800,594604880,8160,8160,8160,8160,0
|
|
20250113,154700,594604880,8160,8160,8160,8160,0
|
|
20250113,154600,594604880,8160,8160,8160,8160,0
|
|
20250113,154500,594604880,8160,8160,8160,8160,0
|
|
20250113,154400,594604880,8160,8160,8160,8160,0
|
|
20250113,154300,594604880,8160,8160,8160,8160,0
|
|
20250113,154200,594604880,8160,8160,8160,8160,0
|
|
20250113,154100,594604880,8160,8160,8160,8160,0
|
|
20250113,154000,594604880,8160,8160,8160,8160,0
|
|
20250113,153900,594604880,8160,8160,8160,8160,0
|
|
20250113,153800,594604880,8160,8160,8160,8160,0
|
|
20250113,153700,594604880,8160,8160,8160,8160,0
|
|
20250113,153600,594604880,8160,8160,8160,8160,0
|
|
20250113,153500,594604880,8160,8160,8160,8160,0
|
|
20250113,153400,594604880,8160,8160,8160,8160,0
|
|
20250113,153300,594604880,8160,8160,8160,8160,0
|
|
20250113,153200,594604880,8160,8160,8160,8160,955
|
|
20250113,153100,594604880,8160,8160,8160,8160,0
|
|
20250113,153000,594604880,8160,8160,8160,8160,955
|
|
20250113,152900,586812080,8190,8190,8190,8190,0
|
|
20250113,152800,586812080,8190,8190,8190,8190,0
|
|
20250113,152700,586812080,8190,8190,8190,8190,0
|
|
20250113,152600,586812080,8190,8190,8190,8190,0
|
|
20250113,152500,586812080,8190,8190,8190,8190,0
|
|
20250113,152400,586812080,8190,8190,8190,8190,0
|
|
20250113,152300,586812080,8190,8190,8190,8190,0
|
|
20250113,152200,586812080,8190,8190,8190,8190,0
|
|
20250113,152100,586812080,8190,8190,8190,8190,0
|
|
20250113,152000,586812080,8190,8190,8190,8190,0
|
|
20250113,151900,586812080,8190,8160,8190,8160,95
|
|
20250113,151800,586034690,8190,8160,8190,8160,223
|
|
20250113,151700,584214920,8160,8160,8160,8160,29
|
|
20250113,151600,583978280,8170,8170,8170,8170,10
|
|
20250113,151500,583896580,8170,8170,8170,8170,61
|
|
20250113,151400,583398210,8170,8180,8180,8170,1200
|
|
20250113,151300,573593770,8180,8180,8180,8180,2
|
|
20250113,151200,573577410,8200,8180,8200,8180,101
|
|
20250113,151100,572751210,8190,8190,8190,8190,0
|
|
20250113,151000,572751210,8190,8200,8200,8190,42
|
|
20250113,150900,572406830,8200,8190,8200,8190,70
|
|
20250113,150800,571833430,8170,8170,8170,8170,0
|
|
20250113,150700,571833430,8170,8170,8170,8170,0
|
|
20250113,150600,571833430,8170,8170,8170,8170,0
|
|
20250113,150500,571833430,8170,8170,8170,8170,100
|
|
20250113,150400,571016430,8190,8180,8190,8180,9
|
|
20250113,150300,570942790,8170,8170,8170,8170,100
|
|
20250113,150200,570125790,8190,8190,8190,8190,0
|
|
20250113,150100,570125790,8190,8190,8190,8190,0
|
|
20250113,150000,570125790,8190,8190,8190,8190,0
|
|
20250113,145900,570125790,8190,8190,8190,8190,19
|
|
20250113,145800,569970180,8190,8190,8190,8190,40
|
|
20250113,145700,569642580,8190,8190,8190,8190,0
|
|
20250113,145600,569642580,8190,8190,8190,8190,0
|
|
20250113,145500,569642580,8190,8190,8190,8190,0
|
|
20250113,145400,569642580,8190,8190,8190,8190,4
|
|
20250113,145300,569609820,8190,8190,8190,8190,0
|
|
20250113,145200,569609820,8190,8190,8190,8190,12
|
|
20250113,145100,569511540,8190,8190,8190,8190,0
|
|
20250113,145000,569511540,8190,8190,8190,8190,0
|
|
20250113,144900,569511540,8190,8190,8190,8190,0
|
|
20250113,144800,569511540,8190,8190,8190,8190,0
|
|
20250113,144700,569511540,8190,8190,8190,8190,0
|
|
20250113,144600,569511540,8190,8190,8190,8190,0
|
|
20250113,144500,569511540,8190,8190,8190,8190,14
|
|
20250113,144400,569396880,8190,8190,8190,8190,20
|
|
20250113,144300,569233080,8190,8190,8190,8190,0
|
|
20250113,144200,569233080,8190,8190,8190,8190,0
|
|
20250113,144100,569233080,8190,8190,8190,8190,500
|
|
20250113,144000,565138080,8190,8190,8190,8190,10
|
|
20250113,143900,565056180,8190,8190,8190,8190,0
|
|
20250113,143800,565056180,8190,8190,8190,8190,0
|
|
20250113,143700,565056180,8190,8180,8190,8180,16
|
|
20250113,143600,564925290,8190,8190,8190,8190,0
|
|
20250113,143500,564925290,8190,8190,8190,8190,0
|
|
20250113,143400,564925290,8190,8190,8190,8190,0
|
|
20250113,143300,564925290,8190,8190,8190,8190,44
|
|
20250113,143200,564564930,8190,8190,8190,8190,0
|
|
20250113,143100,564564930,8190,8190,8190,8190,8
|
|
20250113,143000,564499410,8190,8190,8190,8190,1
|
|
20250113,142900,564491220,8180,8180,8180,8180,389
|
|
20250113,142800,561309200,8200,8200,8200,8200,1
|
|
20250113,142700,561301000,8200,8200,8200,8200,802
|
|
20250113,142600,554724600,8230,8230,8230,8230,0
|
|
20250113,142500,554724600,8230,8230,8230,8230,0
|
|
20250113,142400,554724600,8230,8200,8230,8200,2
|
|
20250113,142300,554708170,8200,8200,8200,8200,5
|
|
20250113,142200,554667170,8200,8200,8200,8200,37
|
|
20250113,142100,554363770,8230,8230,8230,8230,0
|
|
20250113,142000,554363770,8230,8230,8230,8230,0
|
|
20250113,141900,554363770,8230,8200,8230,8200,500
|
|
20250113,141800,550255260,8200,8200,8200,8200,0
|
|
20250113,141700,550255260,8200,8200,8200,8200,0
|
|
20250113,141600,550255260,8200,8200,8200,8200,10
|
|
20250113,141500,550173260,8170,8170,8170,8170,0
|
|
20250113,141400,550173260,8170,8170,8170,8170,0
|
|
20250113,141300,550173260,8170,8170,8170,8170,147
|
|
20250113,141200,548972270,8160,8160,8160,8160,0
|
|
20250113,141100,548972270,8160,8160,8160,8160,0
|
|
20250113,141000,548972270,8160,8160,8160,8160,0
|
|
20250113,140900,548972270,8160,8150,8160,8140,93
|
|
20250113,140800,548215100,8160,8160,8160,8160,0
|
|
20250113,140700,548215100,8160,8160,8160,8160,0
|
|
20250113,140600,548215100,8160,8160,8160,8160,0
|
|
20250113,140500,548215100,8160,8160,8160,8160,0
|
|
20250113,140400,548215100,8160,8160,8160,8160,0
|
|
20250113,140300,548215100,8160,8160,8160,8160,0
|
|
20250113,140200,548215100,8160,8160,8160,8160,0
|
|
20250113,140100,548215100,8160,8160,8160,8160,2
|
|
20250113,140000,548198780,8160,8160,8160,8160,0
|
|
20250113,135900,548198780,8160,8160,8160,8160,0
|
|
20250113,135800,548198780,8160,8160,8160,8160,1
|
|
20250113,135700,548190620,8150,8150,8150,8150,181
|
|
20250113,135600,546715470,8160,8160,8160,8160,30
|
|
20250113,135500,546470670,8150,8150,8150,8150,93
|
|
20250113,135400,545712720,8160,8160,8160,8160,0
|
|
20250113,135300,545712720,8160,8160,8160,8160,0
|
|
20250113,135200,545712720,8160,8160,8160,8160,1
|
|
20250113,135100,545704560,8170,8170,8170,8170,0
|
|
20250113,135000,545704560,8170,8150,8170,8150,99
|
|
20250113,134900,544897470,8150,8150,8150,8150,0
|
|
20250113,134800,544897470,8150,8150,8150,8150,1
|
|
20250113,134700,544889320,8170,8170,8170,8170,0
|
|
20250113,134600,544889320,8170,8170,8170,8170,0
|
|
20250113,134500,544889320,8170,8160,8170,8160,25
|
|
20250113,134400,544685300,8160,8160,8160,8160,1
|
|
20250113,134300,544677140,8150,8150,8150,8150,0
|
|
20250113,134200,544677140,8150,8150,8150,8150,21
|
|
20250113,134100,544505990,8160,8160,8160,8160,0
|
|
20250113,134000,544505990,8160,8160,8160,8160,30
|
|
20250113,133900,544261190,8160,8160,8160,8160,0
|
|
20250113,133800,544261190,8160,8160,8160,8160,0
|
|
20250113,133700,544261190,8160,8160,8160,8160,1
|
|
20250113,133600,544253030,8160,8160,8160,8160,10
|
|
20250113,133500,544171430,8160,8160,8160,8160,50
|
|
20250113,133400,543763430,8160,8150,8160,8150,316
|
|
20250113,133300,541187970,8130,8130,8130,8130,0
|
|
20250113,133200,541187970,8130,8130,8130,8130,0
|
|
20250113,133100,541187970,8130,8130,8130,8130,0
|
|
20250113,133000,541187970,8130,8130,8130,8130,0
|
|
20250113,132900,541187970,8130,8130,8130,8130,0
|
|
20250113,132800,541187970,8130,8130,8130,8130,0
|
|
20250113,132700,541187970,8130,8130,8130,8130,0
|
|
20250113,132600,541187970,8130,8130,8130,8130,0
|
|
20250113,132500,541187970,8130,8130,8130,8130,255
|
|
20250113,132400,539114820,8130,8150,8150,8130,132
|
|
20250113,132300,538041590,8150,8150,8150,8150,0
|
|
20250113,132200,538041590,8150,8150,8150,8150,0
|
|
20250113,132100,538041590,8150,8150,8150,8150,0
|
|
20250113,132000,538041590,8150,8150,8150,8150,0
|
|
20250113,131900,538041590,8150,8150,8150,8150,0
|
|
20250113,131800,538041590,8150,8150,8150,8150,0
|
|
20250113,131700,538041590,8150,8150,8150,8150,167
|
|
20250113,131600,536680540,8160,8160,8160,8160,0
|
|
20250113,131500,536680540,8160,8160,8160,8160,0
|
|
20250113,131400,536680540,8160,8160,8160,8160,0
|
|
20250113,131300,536680540,8160,8160,8160,8160,46
|
|
20250113,131200,536305180,8160,8160,8160,8160,0
|
|
20250113,131100,536305180,8160,8160,8160,8160,0
|
|
20250113,131000,536305180,8160,8160,8160,8160,50
|
|
20250113,130900,535897180,8150,8150,8150,8150,0
|
|
20250113,130800,535897180,8150,8150,8150,8150,22
|
|
20250113,130700,535717880,8150,8150,8150,8150,0
|
|
20250113,130600,535717880,8150,8150,8150,8150,1
|
|
20250113,130500,535709730,8130,8130,8130,8130,0
|
|
20250113,130400,535709730,8130,8130,8130,8130,200
|
|
20250113,130300,534083730,8150,8150,8150,8150,39
|
|
20250113,130200,533765880,8120,8120,8120,8120,0
|
|
20250113,130100,533765880,8120,8120,8120,8120,1
|
|
20250113,130000,533757760,8120,8120,8120,8120,0
|
|
20250113,125900,533757760,8120,8120,8120,8120,0
|
|
20250113,125800,533757760,8120,8130,8130,8120,200
|
|
20250113,125700,532133370,8130,8140,8140,8130,1200
|
|
20250113,125600,522377360,8150,8150,8150,8150,0
|
|
20250113,125500,522377360,8150,8150,8150,8150,0
|
|
20250113,125400,522377360,8150,8150,8150,8150,20
|
|
20250113,125300,522214360,8120,8120,8120,8120,13
|
|
20250113,125200,522108800,8120,8120,8120,8120,100
|
|
20250113,125100,521296800,8120,8120,8120,8120,258
|
|
20250113,125000,519201840,8110,8110,8110,8110,0
|
|
20250113,124900,519201840,8110,8110,8110,8110,50
|
|
20250113,124800,518796340,8120,8120,8120,8120,1
|
|
20250113,124700,518788220,8120,8120,8120,8120,0
|
|
20250113,124600,518788220,8120,8120,8120,8120,0
|
|
20250113,124500,518788220,8120,8120,8120,8120,124
|
|
20250113,124400,517781340,8120,8120,8120,8120,0
|
|
20250113,124300,517781340,8120,8120,8120,8120,41
|
|
20250113,124200,517448420,8120,8120,8120,8120,108
|
|
20250113,124100,516571460,8120,8120,8120,8120,0
|
|
20250113,124000,516571460,8120,8120,8120,8120,0
|
|
20250113,123900,516571460,8120,8120,8120,8120,0
|
|
20250113,123800,516571460,8120,8120,8120,8120,1
|
|
20250113,123700,516563340,8120,8120,8120,8120,0
|
|
20250113,123600,516563340,8120,8120,8120,8120,0
|
|
20250113,123500,516563340,8120,8120,8120,8120,0
|
|
20250113,123400,516563340,8120,8120,8120,8120,3
|
|
20250113,123300,516538980,8120,8120,8120,8120,0
|
|
20250113,123200,516538980,8120,8130,8130,8120,9
|
|
20250113,123100,516465840,8140,8140,8140,8140,0
|
|
20250113,123000,516465840,8140,8140,8140,8140,0
|
|
20250113,122900,516465840,8140,8140,8140,8140,3
|
|
20250113,122800,516441420,8140,8140,8140,8140,2
|
|
20250113,122700,516425140,8120,8120,8120,8120,0
|
|
20250113,122600,516425140,8120,8120,8120,8120,127
|
|
20250113,122500,515393900,8120,8120,8120,8120,7
|
|
20250113,122400,515337060,8120,8120,8120,8120,116
|
|
20250113,122300,514395140,8120,8120,8120,8120,562
|
|
20250113,122200,509831700,8130,8140,8140,8130,794
|
|
20250113,122100,503374700,8140,8140,8140,8140,453
|
|
20250113,122000,499687280,8150,8140,8150,8140,71
|
|
20250113,121900,499108840,8140,8140,8140,8140,0
|
|
20250113,121800,499108840,8140,8140,8140,8140,0
|
|
20250113,121700,499108840,8140,8140,8140,8140,60
|
|
20250113,121600,498620440,8140,8140,8140,8140,0
|
|
20250113,121500,498620440,8140,8140,8140,8140,0
|
|
20250113,121400,498620440,8140,8140,8140,8140,2
|
|
20250113,121300,498604160,8150,8150,8150,8150,0
|
|
20250113,121200,498604160,8150,8150,8150,8150,0
|
|
20250113,121100,498604160,8150,8150,8150,8150,0
|
|
20250113,121000,498604160,8150,8150,8150,8150,0
|
|
20250113,120900,498604160,8150,8150,8150,8150,1
|
|
20250113,120800,498596010,8150,8150,8150,8150,0
|
|
20250113,120700,498596010,8150,8150,8150,8150,0
|
|
20250113,120600,498596010,8150,8150,8150,8150,0
|
|
20250113,120500,498596010,8150,8150,8150,8150,540
|
|
20250113,120400,494195010,8170,8170,8170,8170,0
|
|
20250113,120300,494195010,8170,8170,8170,8170,0
|
|
20250113,120200,494195010,8170,8170,8170,8170,0
|
|
20250113,120100,494195010,8170,8170,8170,8170,1
|
|
20250113,120000,494186840,8170,8170,8170,8170,0
|
|
20250113,115900,494186840,8170,8170,8170,8170,0
|
|
20250113,115800,494186840,8170,8170,8170,8170,0
|
|
20250113,115700,494186840,8170,8170,8170,8170,0
|
|
20250113,115600,494186840,8170,8170,8170,8170,0
|
|
20250113,115500,494186840,8170,8170,8170,8170,0
|
|
20250113,115400,494186840,8170,8170,8190,8170,349
|
|
20250113,115300,491330470,8150,8150,8150,8150,0
|
|
20250113,115200,491330470,8150,8150,8150,8150,138
|
|
20250113,115100,490205770,8150,8150,8150,8150,514
|
|
20250113,115000,486016670,8160,8160,8160,8160,0
|
|
20250113,114900,486016670,8160,8160,8160,8160,0
|
|
20250113,114800,486016670,8160,8160,8160,8160,0
|
|
20250113,114700,486016670,8160,8160,8160,8160,0
|
|
20250113,114600,486016670,8160,8160,8160,8150,787
|
|
20250113,114500,479595250,8160,8160,8160,8160,40
|
|
20250113,114400,479268850,8190,8170,8190,8170,271
|
|
20250113,114300,477054760,8170,8170,8170,8170,183
|
|
20250113,114200,475559650,8190,8190,8190,8190,1
|
|
20250113,114100,475551460,8190,8190,8190,8190,0
|
|
20250113,114000,475551460,8190,8190,8190,8190,1
|
|
20250113,113900,475543270,8180,8170,8180,8170,183
|
|
20250113,113800,474046620,8170,8170,8170,8170,1
|
|
20250113,113700,474038450,8160,8160,8160,8160,0
|
|
20250113,113600,474038450,8160,8160,8160,8160,0
|
|
20250113,113500,474038450,8160,8160,8160,8160,0
|
|
20250113,113400,474038450,8160,8160,8160,8160,0
|
|
20250113,113300,474038450,8160,8160,8160,8160,0
|
|
20250113,113200,474038450,8160,8160,8160,8160,0
|
|
20250113,113100,474038450,8160,8160,8160,8160,10
|
|
20250113,113000,473956850,8160,8160,8160,8160,0
|
|
20250113,112900,473956850,8160,8160,8160,8160,0
|
|
20250113,112800,473956850,8160,8160,8160,8160,0
|
|
20250113,112700,473956850,8160,8160,8160,8160,0
|
|
20250113,112600,473956850,8160,8160,8160,8160,154
|
|
20250113,112500,472700210,8160,8160,8160,8160,30
|
|
20250113,112400,472455410,8150,8150,8150,8150,212
|
|
20250113,112300,470727610,8160,8160,8160,8160,118
|
|
20250113,112200,469764730,8160,8160,8160,8160,610
|
|
20250113,112100,464787130,8170,8170,8170,8170,57
|
|
20250113,112000,464321440,8190,8190,8190,8190,0
|
|
20250113,111900,464321440,8190,8190,8190,8190,0
|
|
20250113,111800,464321440,8190,8190,8190,8190,6
|
|
20250113,111700,464272300,8190,8190,8190,8190,0
|
|
20250113,111600,464272300,8190,8170,8190,8170,488
|
|
20250113,111500,460285240,8170,8170,8170,8170,507
|
|
20250113,111400,456143050,8190,8190,8190,8190,5
|
|
20250113,111300,456102100,8200,8170,8200,8170,1500
|
|
20250113,111200,443813970,8150,8150,8150,8150,5
|
|
20250113,111100,443773220,8150,8150,8150,8150,0
|
|
20250113,111000,443773220,8150,8150,8150,8150,0
|
|
20250113,110900,443773220,8150,8150,8150,8150,1
|
|
20250113,110800,443765070,8150,8150,8150,8150,247
|
|
20250113,110700,441752020,8150,8150,8150,8150,1
|
|
20250113,110600,441743870,8160,8160,8160,8160,10
|
|
20250113,110500,441662270,8160,8160,8160,8160,1
|
|
20250113,110400,441654110,8140,8140,8140,8140,2
|
|
20250113,110300,441637830,8140,8140,8140,8140,0
|
|
20250113,110200,441637830,8140,8140,8140,8140,0
|
|
20250113,110100,441637830,8140,8140,8140,8140,0
|
|
20250113,110000,441637830,8140,8140,8140,8140,0
|
|
20250113,105900,441637830,8140,8150,8150,8140,1007
|
|
20250113,105800,433437470,8160,8180,8180,8160,52
|
|
20250113,105700,433013050,8160,8160,8160,8160,1
|
|
20250113,105600,433004890,8170,8170,8170,8170,1
|
|
20250113,105500,432996720,8170,8170,8170,8170,134
|
|
20250113,105400,431901940,8160,8160,8160,8160,0
|
|
20250113,105300,431901940,8160,8150,8160,8150,334
|
|
20250113,105200,429178870,8140,8130,8140,8130,115
|
|
20250113,105100,428242970,8140,8140,8140,8140,0
|
|
20250113,105000,428242970,8140,8140,8140,8140,84
|
|
20250113,104900,427559210,8140,8140,8140,8140,13
|
|
20250113,104800,427453390,8140,8120,8140,8120,200
|
|
20250113,104700,425826240,8120,8120,8120,8120,700
|
|
20250113,104600,420142240,8110,8110,8110,8110,0
|
|
20250113,104500,420142240,8110,8110,8110,8110,200
|
|
20250113,104400,418520240,8110,8110,8110,8110,200
|
|
20250113,104300,416898240,8120,8120,8120,8120,0
|
|
20250113,104200,416898240,8120,8120,8120,8120,100
|
|
20250113,104100,416086240,8110,8110,8110,8110,0
|
|
20250113,104000,416086240,8110,8110,8110,8110,10
|
|
20250113,103900,416005140,8100,8100,8100,8100,1277
|
|
20250113,103800,405661440,8100,8100,8100,8100,1
|
|
20250113,103700,405653340,8090,8070,8090,8070,1307
|
|
20250113,103600,395089600,8060,8060,8060,8060,34
|
|
20250113,103500,394815560,8050,8050,8050,8050,0
|
|
20250113,103400,394815560,8050,8060,8060,8050,218
|
|
20250113,103300,393059660,8060,8060,8060,8060,0
|
|
20250113,103200,393059660,8060,8060,8060,8060,15
|
|
20250113,103100,392938760,8070,8070,8070,8070,0
|
|
20250113,103000,392938760,8070,8070,8070,8070,1
|
|
20250113,102900,392930690,8070,8070,8070,8070,100
|
|
20250113,102800,392123690,8070,8070,8070,8070,0
|
|
20250113,102700,392123690,8070,8070,8070,8070,0
|
|
20250113,102600,392123690,8070,8070,8070,8070,0
|
|
20250113,102500,392123690,8070,8070,8070,8070,1
|
|
20250113,102400,392115620,8070,8070,8070,8070,9
|
|
20250113,102300,392042990,8080,8080,8080,8080,0
|
|
20250113,102200,392042990,8080,8060,8080,8060,1600
|
|
20250113,102100,379131040,8040,8040,8040,8040,0
|
|
20250113,102000,379131040,8040,8040,8040,8040,0
|
|
20250113,101900,379131040,8040,8060,8060,8040,665
|
|
20250113,101800,373781710,8060,8060,8060,8060,0
|
|
20250113,101700,373781710,8060,8060,8060,8060,10
|
|
20250113,101600,373701110,8060,8060,8060,8060,0
|
|
20250113,101500,373701110,8060,8060,8060,8060,421
|
|
20250113,101400,370307850,8060,8050,8060,8050,373
|
|
20250113,101300,367305110,8050,8050,8050,8050,0
|
|
20250113,101200,367305110,8050,8050,8050,8050,0
|
|
20250113,101100,367305110,8050,8050,8050,8050,5
|
|
20250113,101000,367264860,8050,8040,8050,8030,69
|
|
20250113,100900,366709860,8040,8040,8040,8040,396
|
|
20250113,100800,363526020,8040,8040,8040,8040,2
|
|
20250113,100700,363509940,8040,8040,8040,8040,500
|
|
20250113,100600,359489940,8020,8030,8030,8020,73
|
|
20250113,100500,358903860,8040,8040,8040,8040,0
|
|
20250113,100400,358903860,8040,8040,8040,8040,0
|
|
20250113,100300,358903860,8040,8040,8040,8040,0
|
|
20250113,100200,358903860,8040,8040,8040,8040,0
|
|
20250113,100100,358903860,8040,8040,8040,8040,1
|
|
20250113,100000,358895820,8040,8040,8040,8040,301
|
|
20250113,095900,356475780,8040,8040,8040,8040,160
|
|
20250113,095800,355189380,8020,8020,8020,8020,118
|
|
20250113,095700,354243020,8020,8020,8020,8020,0
|
|
20250113,095600,354243020,8020,8020,8020,8020,30
|
|
20250113,095500,354002420,8020,8010,8020,8010,302
|
|
20250113,095400,351580390,8010,8010,8010,8010,1
|
|
20250113,095300,351572380,8010,8020,8020,8010,518
|
|
20250113,095200,347423190,8010,8030,8030,8010,2670
|
|
20250113,095100,326013590,8050,8050,8050,8050,0
|
|
20250113,095000,326013590,8050,8050,8050,8050,55
|
|
20250113,094900,325570840,8030,8050,8050,8030,517
|
|
20250113,094800,321419310,8050,8040,8050,8030,213
|
|
20250113,094700,319707820,8040,8040,8040,8040,50
|
|
20250113,094600,319305820,8050,8050,8050,8050,500
|
|
20250113,094500,315280820,8050,8050,8050,8050,401
|
|
20250113,094400,312052770,8050,8050,8050,8050,28
|
|
20250113,094300,311827370,8050,8050,8050,8050,20
|
|
20250113,094200,311666370,8050,8050,8050,8050,50
|
|
20250113,094100,311263870,8050,8020,8050,8020,1596
|
|
20250113,094000,298439030,8030,8020,8030,8020,145
|
|
20250113,093900,297275620,8020,8020,8020,8020,241
|
|
20250113,093800,295342800,8020,8020,8030,8020,360
|
|
20250113,093700,292455400,8020,8020,8020,8020,1
|
|
20250113,093600,292447380,8020,8040,8040,8020,243
|
|
20250113,093500,290497770,8050,8030,8050,8030,20
|
|
20250113,093400,290336830,8050,8010,8050,8010,618
|
|
20250113,093300,285374670,8020,8010,8020,8010,206
|
|
20250113,093200,283722720,8010,8030,8030,8000,4221
|
|
20250113,093100,249930850,8030,8080,8080,8020,3107
|
|
20250113,093000,224966820,8060,8090,8090,8060,416
|
|
20250113,092900,221610170,8100,8100,8100,8100,0
|
|
20250113,092800,221610170,8100,8090,8100,8060,516
|
|
20250113,092700,217446440,8090,8080,8090,8060,1358
|
|
20250113,092600,206485840,8090,8090,8090,8090,2
|
|
20250113,092500,206469660,8090,8090,8090,8090,2
|
|
20250113,092400,206453480,8100,8130,8140,8090,2254
|
|
20250113,092300,188198940,8130,8140,8140,8130,29
|
|
20250113,092200,187962970,8140,8110,8140,8110,131
|
|
20250113,092100,186899590,8110,8110,8110,8110,0
|
|
20250113,092000,186899590,8110,8090,8110,8090,94
|
|
20250113,091900,186137530,8090,8100,8100,8060,277
|
|
20250113,091800,183901190,8100,8080,8100,8080,155
|
|
20250113,091700,182648750,8060,8030,8060,8030,1081
|
|
20250113,091600,173945820,8050,8020,8050,8020,899
|
|
20250113,091500,166710480,8020,8060,8060,8000,2106
|
|
20250113,091400,149800610,8060,8060,8080,8060,164
|
|
20250113,091300,148478090,8060,8090,8100,8060,948
|
|
20250113,091200,140823780,8110,8150,8150,8080,5142
|
|
20250113,091100,99133320,8170,8140,8170,8140,95
|
|
20250113,091000,98357240,8120,8120,8120,8120,300
|
|
20250113,090900,95921240,8120,8190,8240,8120,3924
|
|
20250113,090800,63976920,8170,8180,8180,8170,290
|
|
20250113,090700,61606620,8170,8170,8220,8170,194
|
|
20250113,090600,60019590,8180,8230,8230,8180,1391
|
|
20250113,090500,48614130,8240,8250,8260,8220,208
|
|
20250113,090400,46899340,8280,8290,8290,8280,2578
|
|
20250113,090300,25527730,8290,8280,8290,8260,1535
|
|
20250113,090200,12819390,8290,8290,8290,8290,40
|
|
20250113,090100,12487790,8280,8280,8280,8280,0
|
|
20250113,090000,12487790,8280,8310,8310,8280,1498
|