677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,201400,539028040,8490,8490,8490,8490,1423
|
|
20250110,201300,539028040,8490,8490,8490,8490,0
|
|
20250110,201200,539028040,8490,8490,8490,8490,0
|
|
20250110,201100,539028040,8490,8490,8490,8490,0
|
|
20250110,201000,539028040,8490,8490,8490,8490,0
|
|
20250110,200900,539028040,8490,8490,8490,8490,0
|
|
20250110,200800,539028040,8490,8490,8490,8490,0
|
|
20250110,200700,539028040,8490,8490,8490,8490,0
|
|
20250110,200600,539028040,8490,8490,8490,8490,0
|
|
20250110,200500,539028040,8490,8490,8490,8490,0
|
|
20250110,200400,539028040,8490,8490,8490,8490,0
|
|
20250110,200300,539028040,8490,8490,8490,8490,0
|
|
20250110,200200,539028040,8490,8490,8490,8490,0
|
|
20250110,200100,539028040,8490,8490,8490,8490,0
|
|
20250110,200000,539028040,8490,8490,8490,8490,0
|
|
20250110,195900,539028040,8490,8490,8490,8490,0
|
|
20250110,195800,539028040,8490,8490,8490,8490,0
|
|
20250110,195700,539028040,8490,8490,8490,8490,0
|
|
20250110,195600,539028040,8490,8490,8490,8490,0
|
|
20250110,195500,539028040,8490,8490,8490,8490,0
|
|
20250110,195400,539028040,8490,8490,8490,8490,0
|
|
20250110,195300,539028040,8490,8490,8490,8490,0
|
|
20250110,195200,539028040,8490,8490,8490,8490,0
|
|
20250110,195100,539028040,8490,8490,8490,8490,0
|
|
20250110,195000,539028040,8490,8490,8490,8490,0
|
|
20250110,194900,539028040,8490,8490,8490,8490,0
|
|
20250110,194800,539028040,8490,8490,8490,8490,0
|
|
20250110,194700,539028040,8490,8490,8490,8490,0
|
|
20250110,194600,539028040,8490,8490,8490,8490,0
|
|
20250110,194500,539028040,8490,8490,8490,8490,0
|
|
20250110,194400,539028040,8490,8490,8490,8490,1423
|
|
20250110,194300,539028040,8490,8490,8490,8490,0
|
|
20250110,194200,539028040,8490,8490,8490,8490,0
|
|
20250110,194100,539028040,8490,8490,8490,8490,0
|
|
20250110,194000,539028040,8490,8490,8490,8490,0
|
|
20250110,193900,539028040,8490,8490,8490,8490,0
|
|
20250110,193800,539028040,8490,8490,8490,8490,0
|
|
20250110,193700,539028040,8490,8490,8490,8490,0
|
|
20250110,193600,539028040,8490,8490,8490,8490,0
|
|
20250110,193500,539028040,8490,8490,8490,8490,0
|
|
20250110,193400,539028040,8490,8490,8490,8490,0
|
|
20250110,193300,539028040,8490,8490,8490,8490,0
|
|
20250110,193200,539028040,8490,8490,8490,8490,0
|
|
20250110,193100,539028040,8490,8490,8490,8490,0
|
|
20250110,193000,539028040,8490,8490,8490,8490,0
|
|
20250110,192900,539028040,8490,8490,8490,8490,0
|
|
20250110,192800,539028040,8490,8490,8490,8490,0
|
|
20250110,192700,539028040,8490,8490,8490,8490,0
|
|
20250110,192600,539028040,8490,8490,8490,8490,0
|
|
20250110,192500,539028040,8490,8490,8490,8490,0
|
|
20250110,192400,539028040,8490,8490,8490,8490,0
|
|
20250110,192300,539028040,8490,8490,8490,8490,0
|
|
20250110,192200,539028040,8490,8490,8490,8490,0
|
|
20250110,192100,539028040,8490,8490,8490,8490,0
|
|
20250110,192000,539028040,8490,8490,8490,8490,0
|
|
20250110,191900,539028040,8490,8490,8490,8490,0
|
|
20250110,191800,539028040,8490,8490,8490,8490,0
|
|
20250110,191700,539028040,8490,8490,8490,8490,0
|
|
20250110,191600,539028040,8490,8490,8490,8490,0
|
|
20250110,191500,539028040,8490,8490,8490,8490,0
|
|
20250110,191400,539028040,8490,8490,8490,8490,1423
|
|
20250110,191300,539028040,8490,8490,8490,8490,0
|
|
20250110,191200,539028040,8490,8490,8490,8490,0
|
|
20250110,191100,539028040,8490,8490,8490,8490,0
|
|
20250110,191000,539028040,8490,8490,8490,8490,0
|
|
20250110,190900,539028040,8490,8490,8490,8490,0
|
|
20250110,190800,539028040,8490,8490,8490,8490,0
|
|
20250110,190700,539028040,8490,8490,8490,8490,0
|
|
20250110,190600,539028040,8490,8490,8490,8490,0
|
|
20250110,190500,539028040,8490,8490,8490,8490,0
|
|
20250110,190400,539028040,8490,8490,8490,8490,0
|
|
20250110,190300,539028040,8490,8490,8490,8490,0
|
|
20250110,190200,539028040,8490,8490,8490,8490,0
|
|
20250110,190100,539028040,8490,8490,8490,8490,0
|
|
20250110,190000,539028040,8490,8490,8490,8490,0
|
|
20250110,185900,539028040,8490,8490,8490,8490,0
|
|
20250110,185800,539028040,8490,8490,8490,8490,0
|
|
20250110,185700,539028040,8490,8490,8490,8490,0
|
|
20250110,185600,539028040,8490,8490,8490,8490,0
|
|
20250110,185500,539028040,8490,8490,8490,8490,0
|
|
20250110,185400,539028040,8490,8490,8490,8490,0
|
|
20250110,185300,539028040,8490,8490,8490,8490,0
|
|
20250110,185200,539028040,8490,8490,8490,8490,0
|
|
20250110,185100,539028040,8490,8490,8490,8490,0
|
|
20250110,185000,539028040,8490,8490,8490,8490,0
|
|
20250110,184900,539028040,8490,8490,8490,8490,0
|
|
20250110,184800,539028040,8490,8490,8490,8490,0
|
|
20250110,184700,539028040,8490,8490,8490,8490,0
|
|
20250110,184600,539028040,8490,8490,8490,8490,0
|
|
20250110,184500,539028040,8490,8490,8490,8490,0
|
|
20250110,184400,539028040,8490,8490,8490,8490,1423
|
|
20250110,184300,539028040,8490,8490,8490,8490,0
|
|
20250110,184200,539028040,8490,8490,8490,8490,0
|
|
20250110,184100,539028040,8490,8490,8490,8490,0
|
|
20250110,184000,539028040,8490,8490,8490,8490,0
|
|
20250110,183900,539028040,8490,8490,8490,8490,0
|
|
20250110,183800,539028040,8490,8490,8490,8490,0
|
|
20250110,183700,539028040,8490,8490,8490,8490,0
|
|
20250110,183600,539028040,8490,8490,8490,8490,0
|
|
20250110,183500,539028040,8490,8490,8490,8490,0
|
|
20250110,183400,539028040,8490,8490,8490,8490,0
|
|
20250110,183300,539028040,8490,8490,8490,8490,0
|
|
20250110,183200,539028040,8490,8490,8490,8490,0
|
|
20250110,183100,539028040,8490,8490,8490,8490,0
|
|
20250110,183000,539028040,8490,8490,8490,8490,0
|
|
20250110,182900,539028040,8490,8490,8490,8490,0
|
|
20250110,182800,539028040,8490,8490,8490,8490,0
|
|
20250110,182700,539028040,8490,8490,8490,8490,0
|
|
20250110,182600,539028040,8490,8490,8490,8490,0
|
|
20250110,182500,539028040,8490,8490,8490,8490,0
|
|
20250110,182400,539028040,8490,8490,8490,8490,0
|
|
20250110,182300,539028040,8490,8490,8490,8490,0
|
|
20250110,182200,539028040,8490,8490,8490,8490,0
|
|
20250110,182100,539028040,8490,8490,8490,8490,0
|
|
20250110,182000,539028040,8490,8490,8490,8490,0
|
|
20250110,181900,539028040,8490,8490,8490,8490,0
|
|
20250110,181800,539028040,8490,8490,8490,8490,0
|
|
20250110,181700,539028040,8490,8490,8490,8490,0
|
|
20250110,181600,539028040,8490,8490,8490,8490,0
|
|
20250110,181500,539028040,8490,8490,8490,8490,0
|
|
20250110,181400,539028040,8490,8490,8490,8490,1423
|
|
20250110,181300,539028040,8490,8490,8490,8490,0
|
|
20250110,181200,539028040,8490,8490,8490,8490,0
|
|
20250110,181100,539028040,8490,8490,8490,8490,0
|
|
20250110,181000,539028040,8490,8490,8490,8490,0
|
|
20250110,180900,539028040,8490,8490,8490,8490,0
|
|
20250110,180800,539028040,8490,8490,8490,8490,0
|
|
20250110,180700,539028040,8490,8490,8490,8490,0
|
|
20250110,180600,539028040,8490,8490,8490,8490,0
|
|
20250110,180500,539028040,8490,8490,8490,8490,0
|
|
20250110,180400,539028040,8490,8490,8490,8490,0
|
|
20250110,180300,539028040,8490,8490,8490,8490,0
|
|
20250110,180200,539028040,8490,8490,8490,8490,0
|
|
20250110,180100,539028040,8490,8490,8490,8490,0
|
|
20250110,180000,539028040,8490,8490,8490,8490,0
|
|
20250110,175900,539028040,8490,8490,8490,8490,0
|
|
20250110,175800,539028040,8490,8490,8490,8490,0
|
|
20250110,175700,539028040,8490,8490,8490,8490,0
|
|
20250110,175600,539028040,8490,8490,8490,8490,0
|
|
20250110,175500,539028040,8490,8490,8490,8490,0
|
|
20250110,175400,539028040,8490,8490,8490,8490,0
|
|
20250110,175300,539028040,8490,8490,8490,8490,0
|
|
20250110,175200,539028040,8490,8490,8490,8490,0
|
|
20250110,175100,539028040,8490,8490,8490,8490,0
|
|
20250110,175000,539028040,8490,8490,8490,8490,0
|
|
20250110,174900,539028040,8490,8490,8490,8490,0
|
|
20250110,174800,539028040,8490,8490,8490,8490,0
|
|
20250110,174700,539028040,8490,8490,8490,8490,0
|
|
20250110,174600,539028040,8490,8490,8490,8490,0
|
|
20250110,174500,539028040,8490,8490,8490,8490,0
|
|
20250110,174400,539028040,8490,8490,8490,8490,1423
|
|
20250110,174300,539028040,8490,8490,8490,8490,0
|
|
20250110,174200,539028040,8490,8490,8490,8490,0
|
|
20250110,174100,539028040,8490,8490,8490,8490,0
|
|
20250110,174000,539028040,8490,8490,8490,8490,0
|
|
20250110,173900,539028040,8490,8490,8490,8490,0
|
|
20250110,173800,539028040,8490,8490,8490,8490,0
|
|
20250110,173700,539028040,8490,8490,8490,8490,0
|
|
20250110,173600,539028040,8490,8490,8490,8490,0
|
|
20250110,173500,539028040,8490,8490,8490,8490,0
|
|
20250110,173400,539028040,8490,8490,8490,8490,0
|
|
20250110,173300,539028040,8490,8490,8490,8490,0
|
|
20250110,173200,539028040,8490,8490,8490,8490,0
|
|
20250110,173100,539028040,8490,8490,8490,8490,0
|
|
20250110,173000,539028040,8490,8490,8490,8490,0
|
|
20250110,172900,539028040,8490,8490,8490,8490,0
|
|
20250110,172800,539028040,8490,8490,8490,8490,0
|
|
20250110,172700,539028040,8490,8490,8490,8490,0
|
|
20250110,172600,539028040,8490,8490,8490,8490,0
|
|
20250110,172500,539028040,8490,8490,8490,8490,0
|
|
20250110,172400,539028040,8490,8490,8490,8490,0
|
|
20250110,172300,539028040,8490,8490,8490,8490,0
|
|
20250110,172200,539028040,8490,8490,8490,8490,0
|
|
20250110,172100,539028040,8490,8490,8490,8490,0
|
|
20250110,172000,539028040,8490,8490,8490,8490,0
|
|
20250110,171900,539028040,8490,8490,8490,8490,0
|
|
20250110,171800,539028040,8490,8490,8490,8490,0
|
|
20250110,171700,539028040,8490,8490,8490,8490,0
|
|
20250110,171600,539028040,8490,8490,8490,8490,0
|
|
20250110,171500,539028040,8490,8490,8490,8490,0
|
|
20250110,171400,539028040,8490,8490,8490,8490,1423
|
|
20250110,171300,539028040,8490,8490,8490,8490,0
|
|
20250110,171200,539028040,8490,8490,8490,8490,0
|
|
20250110,171100,539028040,8490,8490,8490,8490,0
|
|
20250110,171000,539028040,8490,8490,8490,8490,0
|
|
20250110,170900,539028040,8490,8490,8490,8490,0
|
|
20250110,170800,539028040,8490,8490,8490,8490,0
|
|
20250110,170700,539028040,8490,8490,8490,8490,0
|
|
20250110,170600,539028040,8490,8490,8490,8490,0
|
|
20250110,170500,539028040,8490,8490,8490,8490,0
|
|
20250110,170400,539028040,8490,8490,8490,8490,0
|
|
20250110,170300,539028040,8490,8490,8490,8490,0
|
|
20250110,170200,539028040,8490,8490,8490,8490,0
|
|
20250110,170100,539028040,8490,8490,8490,8490,0
|
|
20250110,170000,539028040,8490,8490,8490,8490,0
|
|
20250110,165900,539028040,8490,8490,8490,8490,0
|
|
20250110,165800,539028040,8490,8490,8490,8490,0
|
|
20250110,165700,539028040,8490,8490,8490,8490,0
|
|
20250110,165600,539028040,8490,8490,8490,8490,0
|
|
20250110,165500,539028040,8490,8490,8490,8490,0
|
|
20250110,165400,539028040,8490,8490,8490,8490,0
|
|
20250110,165300,539028040,8490,8490,8490,8490,0
|
|
20250110,165200,539028040,8490,8490,8490,8490,0
|
|
20250110,165100,539028040,8490,8490,8490,8490,0
|
|
20250110,165000,539028040,8490,8490,8490,8490,0
|
|
20250110,164900,539028040,8490,8490,8490,8490,0
|
|
20250110,164800,539028040,8490,8490,8490,8490,0
|
|
20250110,164700,539028040,8490,8490,8490,8490,0
|
|
20250110,164600,539028040,8490,8490,8490,8490,0
|
|
20250110,164500,539028040,8490,8490,8490,8490,0
|
|
20250110,164400,539028040,8490,8490,8490,8490,1423
|
|
20250110,164300,539028040,8490,8490,8490,8490,0
|
|
20250110,164200,539028040,8490,8490,8490,8490,0
|
|
20250110,164100,539028040,8490,8490,8490,8490,0
|
|
20250110,164000,539028040,8490,8490,8490,8490,0
|
|
20250110,163900,539028040,8490,8490,8490,8490,0
|
|
20250110,163800,539028040,8490,8490,8490,8490,0
|
|
20250110,163700,539028040,8490,8490,8490,8490,0
|
|
20250110,163600,539028040,8490,8490,8490,8490,0
|
|
20250110,163500,539028040,8490,8490,8490,8490,0
|
|
20250110,163400,539028040,8490,8490,8490,8490,0
|
|
20250110,163300,539028040,8490,8490,8490,8490,0
|
|
20250110,163200,539028040,8490,8490,8490,8490,0
|
|
20250110,163100,539028040,8490,8490,8490,8490,0
|
|
20250110,163000,539028040,8490,8490,8490,8490,0
|
|
20250110,162900,539028040,8490,8490,8490,8490,0
|
|
20250110,162800,539028040,8490,8490,8490,8490,0
|
|
20250110,162700,539028040,8490,8490,8490,8490,0
|
|
20250110,162600,539028040,8490,8490,8490,8490,0
|
|
20250110,162500,539028040,8490,8490,8490,8490,0
|
|
20250110,162400,539028040,8490,8490,8490,8490,0
|
|
20250110,162300,539028040,8490,8490,8490,8490,0
|
|
20250110,162200,539028040,8490,8490,8490,8490,0
|
|
20250110,162100,539028040,8490,8490,8490,8490,0
|
|
20250110,162000,539028040,8490,8490,8490,8490,0
|
|
20250110,161900,539028040,8490,8490,8490,8490,0
|
|
20250110,161800,539028040,8490,8490,8490,8490,0
|
|
20250110,161700,539028040,8490,8490,8490,8490,0
|
|
20250110,161600,539028040,8490,8490,8490,8490,0
|
|
20250110,161500,539028040,8490,8490,8490,8490,0
|
|
20250110,161400,539028040,8490,8490,8490,8490,1423
|
|
20250110,161300,539028040,8490,8490,8490,8490,0
|
|
20250110,161200,539028040,8490,8490,8490,8490,0
|
|
20250110,161100,539028040,8490,8490,8490,8490,0
|
|
20250110,161000,539028040,8490,8490,8490,8490,0
|
|
20250110,160900,539028040,8490,8490,8490,8490,0
|
|
20250110,160800,539028040,8490,8490,8490,8490,0
|
|
20250110,160700,539028040,8490,8490,8490,8490,0
|
|
20250110,160600,539028040,8490,8490,8490,8490,0
|
|
20250110,160500,539028040,8490,8490,8490,8490,0
|
|
20250110,160400,539028040,8490,8490,8490,8490,0
|
|
20250110,160300,539028040,8490,8490,8490,8490,0
|
|
20250110,160200,539028040,8490,8490,8490,8490,0
|
|
20250110,160100,539028040,8490,8490,8490,8490,0
|
|
20250110,160000,539028040,8490,8490,8490,8490,0
|
|
20250110,155900,539028040,8490,8490,8490,8490,0
|
|
20250110,155800,539028040,8490,8490,8490,8490,0
|
|
20250110,155700,539028040,8490,8490,8490,8490,0
|
|
20250110,155600,539028040,8490,8490,8490,8490,0
|
|
20250110,155500,539028040,8490,8490,8490,8490,0
|
|
20250110,155400,539028040,8490,8490,8490,8490,0
|
|
20250110,155300,539028040,8490,8490,8490,8490,0
|
|
20250110,155200,539028040,8490,8490,8490,8490,0
|
|
20250110,155100,539028040,8490,8490,8490,8490,0
|
|
20250110,155000,539028040,8490,8490,8490,8490,0
|
|
20250110,154900,539028040,8490,8490,8490,8490,0
|
|
20250110,154800,539028040,8490,8490,8490,8490,0
|
|
20250110,154700,539028040,8490,8490,8490,8490,0
|
|
20250110,154600,539028040,8490,8490,8490,8490,0
|
|
20250110,154500,539028040,8490,8490,8490,8490,0
|
|
20250110,154400,539028040,8490,8490,8490,8490,1423
|
|
20250110,154300,539028040,8490,8490,8490,8490,0
|
|
20250110,154200,539028040,8490,8490,8490,8490,0
|
|
20250110,154100,539028040,8490,8490,8490,8490,0
|
|
20250110,154000,539028040,8490,8490,8490,8490,0
|
|
20250110,153900,539028040,8490,8490,8490,8490,0
|
|
20250110,153800,539028040,8490,8490,8490,8490,0
|
|
20250110,153700,539028040,8490,8490,8490,8490,0
|
|
20250110,153600,539028040,8490,8490,8490,8490,0
|
|
20250110,153500,539028040,8490,8490,8490,8490,0
|
|
20250110,153400,539028040,8490,8490,8490,8490,0
|
|
20250110,153300,539028040,8490,8490,8490,8490,0
|
|
20250110,153200,539028040,8490,8490,8490,8490,0
|
|
20250110,153100,539028040,8490,8490,8490,8490,0
|
|
20250110,153000,539028040,8490,8490,8490,8490,1423
|
|
20250110,152900,526946770,8570,8570,8570,8570,0
|
|
20250110,152800,526946770,8570,8570,8570,8570,0
|
|
20250110,152700,526946770,8570,8570,8570,8570,0
|
|
20250110,152600,526946770,8570,8570,8570,8570,0
|
|
20250110,152500,526946770,8570,8570,8570,8570,0
|
|
20250110,152400,526946770,8570,8570,8570,8570,0
|
|
20250110,152300,526946770,8570,8570,8570,8570,0
|
|
20250110,152200,526946770,8570,8570,8570,8570,0
|
|
20250110,152100,526946770,8570,8570,8570,8570,0
|
|
20250110,152000,526946770,8570,8570,8570,8570,0
|
|
20250110,151900,526946770,8570,8510,8570,8500,102
|
|
20250110,151800,526075910,8490,8500,8510,8490,237
|
|
20250110,151700,524063440,8500,8500,8500,8500,235
|
|
20250110,151600,522065940,8490,8500,8500,8490,376
|
|
20250110,151500,518870000,8500,8500,8500,8500,11
|
|
20250110,151400,518776500,8520,8510,8520,8510,11
|
|
20250110,151300,518682880,8520,8520,8520,8520,1
|
|
20250110,151200,518674360,8500,8500,8520,8500,229
|
|
20250110,151100,516727840,8490,8490,8490,8490,287
|
|
20250110,151000,514291210,8490,8500,8500,8490,636
|
|
20250110,150900,508885220,8500,8500,8520,8500,111
|
|
20250110,150800,507941700,8520,8500,8520,8500,502
|
|
20250110,150700,503664680,8520,8500,8520,8500,201
|
|
20250110,150600,501956160,8530,8500,8530,8500,2
|
|
20250110,150500,501939130,8540,8530,8540,8530,133
|
|
20250110,150400,500804510,8530,8530,8530,8530,0
|
|
20250110,150300,500804510,8530,8530,8530,8530,0
|
|
20250110,150200,500804510,8530,8530,8530,8530,0
|
|
20250110,150100,500804510,8530,8510,8530,8510,12
|
|
20250110,150000,500702370,8530,8530,8530,8530,0
|
|
20250110,145900,500702370,8530,8530,8530,8530,2
|
|
20250110,145800,500685310,8500,8500,8500,8500,0
|
|
20250110,145700,500685310,8500,8510,8510,8500,250
|
|
20250110,145600,498557820,8510,8500,8510,8500,359
|
|
20250110,145500,495502810,8500,8520,8520,8500,431
|
|
20250110,145400,491835080,8520,8520,8520,8520,10
|
|
20250110,145300,491749880,8560,8560,8560,8560,2
|
|
20250110,145200,491732760,8530,8530,8530,8530,10
|
|
20250110,145100,491647460,8570,8570,8570,8570,0
|
|
20250110,145000,491647460,8570,8570,8570,8570,1
|
|
20250110,144900,491638890,8560,8550,8560,8550,156
|
|
20250110,144800,490303830,8560,8560,8560,8560,0
|
|
20250110,144700,490303830,8560,8540,8560,8540,76
|
|
20250110,144600,489654770,8540,8540,8540,8540,57
|
|
20250110,144500,489167990,8540,8540,8540,8540,0
|
|
20250110,144400,489167990,8540,8540,8540,8540,0
|
|
20250110,144300,489167990,8540,8540,8540,8540,0
|
|
20250110,144200,489167990,8540,8540,8540,8540,0
|
|
20250110,144100,489167990,8540,8540,8540,8540,11
|
|
20250110,144000,489074050,8480,8500,8500,8480,184
|
|
20250110,143900,487510070,8500,8500,8500,8500,0
|
|
20250110,143800,487510070,8500,8500,8500,8500,45
|
|
20250110,143700,487127570,8510,8510,8510,8480,260
|
|
20250110,143600,484916080,8550,8550,8550,8550,0
|
|
20250110,143500,484916080,8550,8550,8550,8550,0
|
|
20250110,143400,484916080,8550,8550,8550,8550,1
|
|
20250110,143300,484907530,8530,8530,8530,8530,10
|
|
20250110,143200,484822230,8530,8540,8540,8530,50
|
|
20250110,143100,484395720,8600,8600,8600,8600,0
|
|
20250110,143000,484395720,8600,8550,8600,8550,53
|
|
20250110,142900,483942430,8600,8600,8600,8600,0
|
|
20250110,142800,483942430,8600,8600,8600,8600,3
|
|
20250110,142700,483916630,8610,8520,8610,8520,5465
|
|
20250110,142600,437093380,8520,8540,8540,8520,311
|
|
20250110,142500,434443640,8530,8530,8530,8530,238
|
|
20250110,142400,432413500,8530,8530,8530,8530,20
|
|
20250110,142300,432242900,8540,8540,8540,8540,3
|
|
20250110,142200,432217280,8530,8530,8540,8530,95
|
|
20250110,142100,431406920,8530,8530,8530,8530,331
|
|
20250110,142000,428583490,8530,8530,8530,8530,392
|
|
20250110,141900,425239730,8520,8520,8520,8520,140
|
|
20250110,141800,424046930,8520,8500,8520,8500,966
|
|
20250110,141700,415823610,8500,8500,8500,8500,270
|
|
20250110,141600,413528610,8500,8500,8500,8500,0
|
|
20250110,141500,413528610,8500,8490,8500,8490,22
|
|
20250110,141400,413341820,8490,8490,8490,8490,100
|
|
20250110,141300,412492820,8490,8490,8490,8490,0
|
|
20250110,141200,412492820,8490,8490,8490,8490,0
|
|
20250110,141100,412492820,8490,8490,8490,8490,0
|
|
20250110,141000,412492820,8490,8410,8490,8410,5
|
|
20250110,140900,412450480,8490,8490,8490,8490,0
|
|
20250110,140800,412450480,8490,8490,8490,8490,0
|
|
20250110,140700,412450480,8490,8480,8490,8480,5402
|
|
20250110,140600,366641500,8480,8400,8480,8390,158
|
|
20250110,140500,365310160,8500,8500,8500,8500,0
|
|
20250110,140400,365310160,8500,8490,8500,8490,8
|
|
20250110,140300,365242230,8490,8420,8490,8420,203
|
|
20250110,140200,363528640,8430,8400,8430,8400,607
|
|
20250110,140100,358429580,8400,8410,8410,8400,302
|
|
20250110,140000,355892740,8410,8420,8420,8410,70
|
|
20250110,135900,355303410,8400,8400,8400,8400,3
|
|
20250110,135800,355278210,8420,8400,8420,8400,169
|
|
20250110,135700,353858570,8420,8420,8420,8420,0
|
|
20250110,135600,353858570,8420,8430,8430,8410,87
|
|
20250110,135500,353126350,8430,8430,8430,8430,0
|
|
20250110,135400,353126350,8430,8420,8430,8420,22
|
|
20250110,135300,352941090,8440,8440,8440,8440,0
|
|
20250110,135200,352941090,8440,8440,8440,8440,0
|
|
20250110,135100,352941090,8440,8440,8440,8440,10
|
|
20250110,135000,352856690,8440,8440,8440,8440,0
|
|
20250110,134900,352856690,8440,8440,8440,8440,0
|
|
20250110,134800,352856690,8440,8440,8440,8440,0
|
|
20250110,134700,352856690,8440,8440,8440,8440,0
|
|
20250110,134600,352856690,8440,8440,8440,8440,5
|
|
20250110,134500,352814490,8420,8420,8420,8420,56
|
|
20250110,134400,352342970,8420,8400,8420,8400,300
|
|
20250110,134300,349822930,8400,8400,8400,8400,0
|
|
20250110,134200,349822930,8400,8400,8400,8400,0
|
|
20250110,134100,349822930,8400,8400,8400,8400,0
|
|
20250110,134000,349822930,8400,8400,8400,8400,0
|
|
20250110,133900,349822930,8400,8400,8400,8400,2
|
|
20250110,133800,349806130,8420,8420,8420,8420,0
|
|
20250110,133700,349806130,8420,8420,8420,8420,0
|
|
20250110,133600,349806130,8420,8420,8420,8420,0
|
|
20250110,133500,349806130,8420,8420,8420,8420,0
|
|
20250110,133400,349806130,8420,8420,8420,8420,0
|
|
20250110,133300,349806130,8420,8420,8420,8420,0
|
|
20250110,133200,349806130,8420,8420,8420,8420,0
|
|
20250110,133100,349806130,8420,8420,8420,8420,2
|
|
20250110,133000,349789290,8360,8430,8430,8360,51
|
|
20250110,132900,349362860,8350,8390,8390,8350,150
|
|
20250110,132800,348107160,8440,8440,8440,8440,0
|
|
20250110,132700,348107160,8440,8440,8440,8440,0
|
|
20250110,132600,348107160,8440,8440,8440,8440,3
|
|
20250110,132500,348081840,8450,8450,8450,8450,0
|
|
20250110,132400,348081840,8450,8450,8450,8450,0
|
|
20250110,132300,348081840,8450,8450,8450,8450,0
|
|
20250110,132200,348081840,8450,8410,8450,8410,968
|
|
20250110,132100,339911820,8410,8410,8410,8410,1
|
|
20250110,132000,339903410,8390,8390,8390,8390,64
|
|
20250110,131900,339366450,8390,8390,8390,8390,6
|
|
20250110,131800,339316110,8390,8390,8390,8390,1
|
|
20250110,131700,339307720,8390,8390,8390,8390,0
|
|
20250110,131600,339307720,8390,8390,8390,8390,1
|
|
20250110,131500,339299330,8350,8350,8350,8350,10
|
|
20250110,131400,339215830,8390,8390,8390,8390,0
|
|
20250110,131300,339215830,8390,8390,8390,8390,0
|
|
20250110,131200,339215830,8390,8390,8390,8390,0
|
|
20250110,131100,339215830,8390,8390,8390,8390,0
|
|
20250110,131000,339215830,8390,8390,8390,8390,0
|
|
20250110,130900,339215830,8390,8390,8390,8390,0
|
|
20250110,130800,339215830,8390,8390,8390,8390,1
|
|
20250110,130700,339207440,8350,8350,8350,8350,0
|
|
20250110,130600,339207440,8350,8370,8370,8350,528
|
|
20250110,130500,334794420,8390,8390,8390,8390,188
|
|
20250110,130400,333217100,8390,8390,8390,8390,528
|
|
20250110,130300,328787180,8390,8390,8390,8390,0
|
|
20250110,130200,328787180,8390,8390,8390,8390,0
|
|
20250110,130100,328787180,8390,8390,8390,8390,0
|
|
20250110,130000,328787180,8390,8390,8390,8390,0
|
|
20250110,125900,328787180,8390,8390,8390,8390,0
|
|
20250110,125800,328787180,8390,8390,8390,8340,4
|
|
20250110,125700,328753710,8390,8380,8390,8340,2501
|
|
20250110,125600,307894000,8390,8390,8390,8390,0
|
|
20250110,125500,307894000,8390,8390,8390,8390,0
|
|
20250110,125400,307894000,8390,8340,8390,8340,2
|
|
20250110,125300,307877270,8390,8390,8390,8340,25
|
|
20250110,125200,307668410,8350,8360,8360,8350,500
|
|
20250110,125100,303492210,8360,8360,8360,8360,0
|
|
20250110,125000,303492210,8360,8360,8360,8360,0
|
|
20250110,124900,303492210,8360,8360,8360,8360,0
|
|
20250110,124800,303492210,8360,8380,8380,8360,1000
|
|
20250110,124700,295131910,8390,8390,8390,8390,10
|
|
20250110,124600,295048010,8400,8400,8400,8400,100
|
|
20250110,124500,294208010,8360,8360,8360,8360,0
|
|
20250110,124400,294208010,8360,8360,8360,8360,500
|
|
20250110,124300,290028010,8400,8400,8400,8400,0
|
|
20250110,124200,290028010,8400,8400,8400,8400,0
|
|
20250110,124100,290028010,8400,8400,8400,8400,1
|
|
20250110,124000,290019610,8360,8360,8360,8360,0
|
|
20250110,123900,290019610,8360,8360,8360,8360,0
|
|
20250110,123800,290019610,8360,8380,8380,8360,300
|
|
20250110,123700,287508290,8400,8400,8400,8400,0
|
|
20250110,123600,287508290,8400,8400,8400,8400,7
|
|
20250110,123500,287449490,8400,8400,8400,8400,1
|
|
20250110,123400,287441090,8400,8400,8400,8400,0
|
|
20250110,123300,287441090,8400,8400,8400,8400,5
|
|
20250110,123200,287399090,8400,8400,8400,8400,0
|
|
20250110,123100,287399090,8400,8400,8400,8400,0
|
|
20250110,123000,287399090,8400,8400,8400,8400,0
|
|
20250110,122900,287399090,8400,8400,8400,8400,0
|
|
20250110,122800,287399090,8400,8400,8400,8400,0
|
|
20250110,122700,287399090,8400,8400,8400,8400,220
|
|
20250110,122600,285551090,8400,8390,8400,8390,50
|
|
20250110,122500,285131360,8390,8390,8390,8390,9
|
|
20250110,122400,285055850,8390,8390,8390,8390,0
|
|
20250110,122300,285055850,8390,8390,8390,8390,0
|
|
20250110,122200,285055850,8390,8390,8390,8390,0
|
|
20250110,122100,285055850,8390,8390,8390,8390,0
|
|
20250110,122000,285055850,8390,8390,8390,8390,200
|
|
20250110,121900,283377850,8390,8390,8390,8390,0
|
|
20250110,121800,283377850,8390,8390,8390,8390,5
|
|
20250110,121700,283335900,8390,8390,8390,8390,1
|
|
20250110,121600,283327510,8370,8370,8370,8370,116
|
|
20250110,121500,282356590,8400,8400,8400,8400,0
|
|
20250110,121400,282356590,8400,8400,8400,8400,0
|
|
20250110,121300,282356590,8400,8400,8400,8400,0
|
|
20250110,121200,282356590,8400,8400,8400,8400,0
|
|
20250110,121100,282356590,8400,8400,8400,8400,16
|
|
20250110,121000,282222190,8400,8400,8400,8400,0
|
|
20250110,120900,282222190,8400,8400,8400,8400,20
|
|
20250110,120800,282054190,8400,8400,8400,8400,30
|
|
20250110,120700,281802190,8410,8400,8410,8400,6
|
|
20250110,120600,281751770,8400,8410,8410,8400,113
|
|
20250110,120500,280801590,8410,8390,8410,8390,1691
|
|
20250110,120400,266594400,8390,8390,8390,8390,5
|
|
20250110,120300,266552450,8390,8370,8390,8370,7
|
|
20250110,120200,266493740,8390,8390,8390,8390,3
|
|
20250110,120100,266468570,8370,8370,8370,8370,0
|
|
20250110,120000,266468570,8370,8370,8370,8370,0
|
|
20250110,115900,266468570,8370,8370,8370,8370,0
|
|
20250110,115800,266468570,8370,8370,8370,8370,1
|
|
20250110,115700,266460200,8370,8370,8370,8370,0
|
|
20250110,115600,266460200,8370,8370,8370,8370,496
|
|
20250110,115500,262308680,8370,8370,8370,8370,0
|
|
20250110,115400,262308680,8370,8370,8370,8370,2
|
|
20250110,115300,262291940,8370,8370,8370,8370,0
|
|
20250110,115200,262291940,8370,8370,8370,8370,1
|
|
20250110,115100,262283570,8320,8360,8360,8320,1043
|
|
20250110,115000,253596880,8370,8370,8370,8370,0
|
|
20250110,114900,253596880,8370,8370,8370,8370,301
|
|
20250110,114800,251077510,8400,8400,8400,8400,0
|
|
20250110,114700,251077510,8400,8400,8400,8390,10
|
|
20250110,114600,250993560,8400,8400,8400,8400,1
|
|
20250110,114500,250985160,8400,8400,8400,8400,0
|
|
20250110,114400,250985160,8400,8400,8400,8400,0
|
|
20250110,114300,250985160,8400,8400,8400,8400,0
|
|
20250110,114200,250985160,8400,8400,8400,8400,0
|
|
20250110,114100,250985160,8400,8400,8400,8400,0
|
|
20250110,114000,250985160,8400,8400,8400,8400,0
|
|
20250110,113900,250985160,8400,8400,8400,8400,0
|
|
20250110,113800,250985160,8400,8400,8400,8400,0
|
|
20250110,113700,250985160,8400,8400,8400,8400,0
|
|
20250110,113600,250985160,8400,8400,8400,8400,0
|
|
20250110,113500,250985160,8400,8400,8400,8400,1
|
|
20250110,113400,250976760,8400,8400,8400,8400,50
|
|
20250110,113300,250556760,8400,8400,8400,8400,2
|
|
20250110,113200,250539960,8350,8400,8400,8350,10
|
|
20250110,113100,250456010,8400,8400,8400,8400,0
|
|
20250110,113000,250456010,8400,8400,8400,8400,0
|
|
20250110,112900,250456010,8400,8400,8400,8400,0
|
|
20250110,112800,250456010,8400,8400,8400,8400,0
|
|
20250110,112700,250456010,8400,8400,8400,8400,0
|
|
20250110,112600,250456010,8400,8400,8400,8400,1
|
|
20250110,112500,250447610,8340,8340,8340,8340,6
|
|
20250110,112400,250397570,8340,8350,8350,8340,51
|
|
20250110,112300,249971930,8330,8410,8410,8330,257
|
|
20250110,112200,247830390,8390,8390,8390,8390,0
|
|
20250110,112100,247830390,8390,8370,8390,8370,595
|
|
20250110,112000,242843970,8370,8370,8370,8370,10
|
|
20250110,111900,242760270,8390,8390,8390,8390,0
|
|
20250110,111800,242760270,8390,8390,8390,8390,0
|
|
20250110,111700,242760270,8390,8390,8390,8390,0
|
|
20250110,111600,242760270,8390,8380,8390,8380,4
|
|
20250110,111500,242726740,8390,8400,8400,8390,11
|
|
20250110,111400,242634350,8400,8400,8400,8330,511
|
|
20250110,111300,238373440,8410,8410,8410,8410,1
|
|
20250110,111200,238365030,8360,8360,8360,8360,9
|
|
20250110,111100,238289790,8430,8430,8430,8430,0
|
|
20250110,111000,238289790,8430,8430,8430,8430,0
|
|
20250110,110900,238289790,8430,8410,8430,8360,515
|
|
20250110,110800,233978470,8440,8440,8440,8440,0
|
|
20250110,110700,233978470,8440,8440,8440,8440,0
|
|
20250110,110600,233978470,8440,8440,8440,8440,0
|
|
20250110,110500,233978470,8440,8390,8440,8380,401
|
|
20250110,110400,230617820,8380,8410,8410,8380,1000
|
|
20250110,110300,222224680,8410,8430,8430,8410,1000
|
|
20250110,110200,213807100,8430,8430,8430,8430,0
|
|
20250110,110100,213807100,8430,8430,8430,8430,0
|
|
20250110,110000,213807100,8430,8430,8430,8430,0
|
|
20250110,105900,213807100,8430,8430,8430,8430,100
|
|
20250110,105800,212964100,8490,8490,8490,8490,2
|
|
20250110,105700,212947120,8430,8540,8540,8430,601
|
|
20250110,105600,207869890,8540,8530,8540,8530,500
|
|
20250110,105500,203600340,8540,8540,8540,8540,0
|
|
20250110,105400,203600340,8540,8540,8540,8540,0
|
|
20250110,105300,203600340,8540,8490,8540,8490,667
|
|
20250110,105200,197912230,8490,8490,8490,8490,0
|
|
20250110,105100,197912230,8490,8490,8490,8490,0
|
|
20250110,105000,197912230,8490,8490,8490,8490,10
|
|
20250110,104900,197827330,8500,8500,8500,8500,0
|
|
20250110,104800,197827330,8500,8500,8500,8500,0
|
|
20250110,104700,197827330,8500,8500,8500,8500,0
|
|
20250110,104600,197827330,8500,8500,8500,8500,2
|
|
20250110,104500,197810330,8440,8440,8440,8440,500
|
|
20250110,104400,193590330,8440,8440,8440,8440,0
|
|
20250110,104300,193590330,8440,8450,8450,8440,200
|
|
20250110,104200,191901450,8450,8450,8450,8450,0
|
|
20250110,104100,191901450,8450,8450,8450,8450,0
|
|
20250110,104000,191901450,8450,8450,8450,8450,0
|
|
20250110,103900,191901450,8450,8450,8450,8450,300
|
|
20250110,103800,189366450,8460,8500,8500,8460,302
|
|
20250110,103700,186811450,8470,8520,8520,8470,496
|
|
20250110,103600,182595530,8520,8490,8520,8490,15
|
|
20250110,103500,182467760,8540,8540,8540,8540,0
|
|
20250110,103400,182467760,8540,8540,8540,8540,1
|
|
20250110,103300,182459220,8500,8500,8500,8500,1
|
|
20250110,103200,182450720,8550,8550,8550,8550,0
|
|
20250110,103100,182450720,8550,8550,8550,8550,0
|
|
20250110,103000,182450720,8550,8550,8550,8550,0
|
|
20250110,102900,182450720,8550,8500,8550,8500,127
|
|
20250110,102800,181367900,8500,8500,8500,8500,1
|
|
20250110,102700,181359400,8500,8500,8500,8500,4
|
|
20250110,102600,181325400,8500,8490,8500,8490,123
|
|
20250110,102500,180281030,8490,8480,8490,8480,10
|
|
20250110,102400,180196220,8480,8480,8480,8480,40
|
|
20250110,102300,179857020,8490,8490,8490,8490,0
|
|
20250110,102200,179857020,8490,8490,8490,8490,0
|
|
20250110,102100,179857020,8490,8480,8490,8450,723
|
|
20250110,102000,173726710,8490,8490,8490,8490,0
|
|
20250110,101900,173726710,8490,8490,8490,8490,0
|
|
20250110,101800,173726710,8490,8490,8490,8490,0
|
|
20250110,101700,173726710,8490,8490,8490,8490,0
|
|
20250110,101600,173726710,8490,8440,8490,8440,16
|
|
20250110,101500,173591620,8490,8490,8490,8490,1
|
|
20250110,101400,173583130,8490,8490,8490,8490,0
|
|
20250110,101300,173583130,8490,8490,8490,8490,1
|
|
20250110,101200,173574640,8490,8490,8490,8490,12
|
|
20250110,101100,173472760,8490,8490,8490,8490,0
|
|
20250110,101000,173472760,8490,8490,8490,8490,9
|
|
20250110,100900,173396350,8490,8490,8490,8490,2
|
|
20250110,100800,173379370,8500,8490,8500,8490,793
|
|
20250110,100700,166638880,8430,8500,8500,8430,27
|
|
20250110,100600,166409450,8500,8500,8500,8500,0
|
|
20250110,100500,166409450,8500,8500,8500,8500,0
|
|
20250110,100400,166409450,8500,8470,8500,8470,1112
|
|
20250110,100300,156973010,8470,8470,8470,8470,1
|
|
20250110,100200,156964540,8480,8480,8480,8480,797
|
|
20250110,100100,150205980,8480,8490,8490,8410,230
|
|
20250110,100000,148257120,8400,8350,8400,8350,1355
|
|
20250110,095900,136909820,8330,8330,8330,8330,58
|
|
20250110,095800,136426680,8320,8350,8350,8320,346
|
|
20250110,095700,133543130,8350,8350,8350,8350,35
|
|
20250110,095600,133250880,8350,8380,8380,8340,871
|
|
20250110,095500,125973170,8390,8390,8390,8390,0
|
|
20250110,095400,125973170,8390,8390,8390,8390,0
|
|
20250110,095300,125973170,8390,8390,8390,8390,4
|
|
20250110,095200,125939610,8390,8390,8390,8390,1
|
|
20250110,095100,125931220,8380,8380,8380,8380,0
|
|
20250110,095000,125931220,8380,8380,8380,8380,0
|
|
20250110,094900,125931220,8380,8380,8380,8380,1
|
|
20250110,094800,125922840,8370,8370,8370,8370,0
|
|
20250110,094700,125922840,8370,8400,8400,8370,12
|
|
20250110,094600,125822190,8400,8400,8400,8400,3
|
|
20250110,094500,125796990,8400,8400,8400,8400,0
|
|
20250110,094400,125796990,8400,8400,8400,8400,1
|
|
20250110,094300,125788590,8400,8400,8400,8360,210
|
|
20250110,094200,124027000,8410,8410,8410,8410,0
|
|
20250110,094100,124027000,8410,8440,8440,8410,911
|
|
20250110,094000,116357590,8450,8450,8450,8450,10
|
|
20250110,093900,116273090,8450,8450,8450,8450,0
|
|
20250110,093800,116273090,8450,8450,8450,8450,11
|
|
20250110,093700,116180140,8450,8510,8510,8450,201
|
|
20250110,093600,114481630,8440,8460,8460,8440,200
|
|
20250110,093500,112792180,8460,8460,8460,8460,46
|
|
20250110,093400,112403020,8460,8460,8460,8460,0
|
|
20250110,093300,112403020,8460,8460,8460,8460,0
|
|
20250110,093200,112403020,8460,8470,8470,8460,400
|
|
20250110,093100,109018420,8460,8460,8460,8460,0
|
|
20250110,093000,109018420,8460,8460,8460,8460,10
|
|
20250110,092900,108933820,8460,8490,8490,8460,101
|
|
20250110,092800,108078960,8520,8520,8520,8520,0
|
|
20250110,092700,108078960,8520,8520,8520,8520,2
|
|
20250110,092600,108061920,8460,8460,8460,8460,0
|
|
20250110,092500,108061920,8460,8470,8470,8460,245
|
|
20250110,092400,105988720,8460,8460,8460,8460,189
|
|
20250110,092300,104389780,8470,8470,8470,8470,5
|
|
20250110,092200,104347430,8460,8460,8460,8460,40
|
|
20250110,092100,104009030,8530,8460,8530,8460,59
|
|
20250110,092000,103509820,8530,8530,8530,8530,0
|
|
20250110,091900,103509820,8530,8510,8530,8480,2454
|
|
20250110,091800,82679780,8530,8510,8530,8510,102
|
|
20250110,091700,81811720,8550,8510,8550,8510,101
|
|
20250110,091600,80952170,8510,8510,8550,8510,4509
|
|
20250110,091500,42580500,8510,8550,8560,8510,547
|
|
20250110,091400,37909820,8560,8550,8560,8520,1672
|
|
20250110,091300,23633650,8580,8570,8580,8570,139
|
|
20250110,091200,22442410,8540,8540,8540,8530,665
|
|
20250110,091100,16768310,8530,8530,8530,8530,0
|
|
20250110,091000,16768310,8530,8540,8540,8530,9
|
|
20250110,090900,16691490,8590,8540,8590,8540,381
|
|
20250110,090800,13437660,8540,8540,8540,8540,0
|
|
20250110,090700,13437660,8540,8540,8540,8540,100
|
|
20250110,090600,12583660,8540,8540,8540,8540,400
|
|
20250110,090500,9167660,8540,8540,8540,8540,10
|
|
20250110,090400,9082260,8540,8540,8540,8540,2
|
|
20250110,090300,9065180,8500,8520,8520,8500,246
|
|
20250110,090200,6972540,8540,8540,8540,8540,12
|
|
20250110,090100,6870060,8540,8540,8540,8540,4
|
|
20250110,090000,6835900,8540,8530,8540,8520,747
|