674 lines
34 KiB
CSV
674 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,201100,44000010490,9860,9860,9860,9860,24459
|
|
20250108,201000,44000010490,9860,9860,9860,9860,0
|
|
20250108,200900,44000010490,9860,9860,9860,9860,0
|
|
20250108,200800,44000010490,9860,9860,9860,9860,0
|
|
20250108,200700,44000010490,9860,9860,9860,9860,0
|
|
20250108,200600,44000010490,9860,9860,9860,9860,0
|
|
20250108,200500,44000010490,9860,9860,9860,9860,0
|
|
20250108,200400,44000010490,9860,9860,9860,9860,0
|
|
20250108,200300,44000010490,9860,9860,9860,9860,0
|
|
20250108,200200,44000010490,9860,9860,9860,9860,0
|
|
20250108,200100,44000010490,9860,9860,9860,9860,0
|
|
20250108,200000,44000010490,9860,9860,9860,9860,0
|
|
20250108,195900,44000010490,9860,9860,9860,9860,0
|
|
20250108,195800,44000010490,9860,9860,9860,9860,0
|
|
20250108,195700,44000010490,9860,9860,9860,9860,0
|
|
20250108,195600,44000010490,9860,9860,9860,9860,0
|
|
20250108,195500,44000010490,9860,9860,9860,9860,0
|
|
20250108,195400,44000010490,9860,9860,9860,9860,0
|
|
20250108,195300,44000010490,9860,9860,9860,9860,0
|
|
20250108,195200,44000010490,9860,9860,9860,9860,0
|
|
20250108,195100,44000010490,9860,9860,9860,9860,0
|
|
20250108,195000,44000010490,9860,9860,9860,9860,0
|
|
20250108,194900,44000010490,9860,9860,9860,9860,0
|
|
20250108,194800,44000010490,9860,9860,9860,9860,0
|
|
20250108,194700,44000010490,9860,9860,9860,9860,0
|
|
20250108,194600,44000010490,9860,9860,9860,9860,0
|
|
20250108,194500,44000010490,9860,9860,9860,9860,0
|
|
20250108,194400,44000010490,9860,9860,9860,9860,0
|
|
20250108,194300,44000010490,9860,9860,9860,9860,0
|
|
20250108,194200,44000010490,9860,9860,9860,9860,0
|
|
20250108,194100,44000010490,9860,9860,9860,9860,24459
|
|
20250108,194000,44000010490,9860,9860,9860,9860,0
|
|
20250108,193900,44000010490,9860,9860,9860,9860,0
|
|
20250108,193800,44000010490,9860,9860,9860,9860,0
|
|
20250108,193700,44000010490,9860,9860,9860,9860,0
|
|
20250108,193600,44000010490,9860,9860,9860,9860,0
|
|
20250108,193500,44000010490,9860,9860,9860,9860,0
|
|
20250108,193400,44000010490,9860,9860,9860,9860,0
|
|
20250108,193300,44000010490,9860,9860,9860,9860,0
|
|
20250108,193200,44000010490,9860,9860,9860,9860,0
|
|
20250108,193100,44000010490,9860,9860,9860,9860,0
|
|
20250108,193000,44000010490,9860,9860,9860,9860,0
|
|
20250108,192900,44000010490,9860,9860,9860,9860,0
|
|
20250108,192800,44000010490,9860,9860,9860,9860,0
|
|
20250108,192700,44000010490,9860,9860,9860,9860,0
|
|
20250108,192600,44000010490,9860,9860,9860,9860,0
|
|
20250108,192500,44000010490,9860,9860,9860,9860,0
|
|
20250108,192400,44000010490,9860,9860,9860,9860,0
|
|
20250108,192300,44000010490,9860,9860,9860,9860,0
|
|
20250108,192200,44000010490,9860,9860,9860,9860,0
|
|
20250108,192100,44000010490,9860,9860,9860,9860,0
|
|
20250108,192000,44000010490,9860,9860,9860,9860,0
|
|
20250108,191900,44000010490,9860,9860,9860,9860,0
|
|
20250108,191800,44000010490,9860,9860,9860,9860,0
|
|
20250108,191700,44000010490,9860,9860,9860,9860,0
|
|
20250108,191600,44000010490,9860,9860,9860,9860,0
|
|
20250108,191500,44000010490,9860,9860,9860,9860,0
|
|
20250108,191400,44000010490,9860,9860,9860,9860,0
|
|
20250108,191300,44000010490,9860,9860,9860,9860,0
|
|
20250108,191200,44000010490,9860,9860,9860,9860,0
|
|
20250108,191100,44000010490,9860,9860,9860,9860,24459
|
|
20250108,191000,44000010490,9860,9860,9860,9860,0
|
|
20250108,190900,44000010490,9860,9860,9860,9860,0
|
|
20250108,190800,44000010490,9860,9860,9860,9860,0
|
|
20250108,190700,44000010490,9860,9860,9860,9860,0
|
|
20250108,190600,44000010490,9860,9860,9860,9860,0
|
|
20250108,190500,44000010490,9860,9860,9860,9860,0
|
|
20250108,190400,44000010490,9860,9860,9860,9860,0
|
|
20250108,190300,44000010490,9860,9860,9860,9860,0
|
|
20250108,190200,44000010490,9860,9860,9860,9860,0
|
|
20250108,190100,44000010490,9860,9860,9860,9860,0
|
|
20250108,190000,44000010490,9860,9860,9860,9860,0
|
|
20250108,185900,44000010490,9860,9860,9860,9860,0
|
|
20250108,185800,44000010490,9860,9860,9860,9860,0
|
|
20250108,185700,44000010490,9860,9860,9860,9860,0
|
|
20250108,185600,44000010490,9860,9860,9860,9860,0
|
|
20250108,185500,44000010490,9860,9860,9860,9860,0
|
|
20250108,185400,44000010490,9860,9860,9860,9860,0
|
|
20250108,185300,44000010490,9860,9860,9860,9860,0
|
|
20250108,185200,44000010490,9860,9860,9860,9860,0
|
|
20250108,185100,44000010490,9860,9860,9860,9860,0
|
|
20250108,185000,44000010490,9860,9860,9860,9860,0
|
|
20250108,184900,44000010490,9860,9860,9860,9860,0
|
|
20250108,184800,44000010490,9860,9860,9860,9860,0
|
|
20250108,184700,44000010490,9860,9860,9860,9860,0
|
|
20250108,184600,44000010490,9860,9860,9860,9860,0
|
|
20250108,184500,44000010490,9860,9860,9860,9860,0
|
|
20250108,184400,44000010490,9860,9860,9860,9860,0
|
|
20250108,184300,44000010490,9860,9860,9860,9860,0
|
|
20250108,184200,44000010490,9860,9860,9860,9860,0
|
|
20250108,184100,44000010490,9860,9860,9860,9860,24459
|
|
20250108,184000,44000010490,9860,9860,9860,9860,0
|
|
20250108,183900,44000010490,9860,9860,9860,9860,0
|
|
20250108,183800,44000010490,9860,9860,9860,9860,0
|
|
20250108,183700,44000010490,9860,9860,9860,9860,0
|
|
20250108,183600,44000010490,9860,9860,9860,9860,0
|
|
20250108,183500,44000010490,9860,9860,9860,9860,0
|
|
20250108,183400,44000010490,9860,9860,9860,9860,0
|
|
20250108,183300,44000010490,9860,9860,9860,9860,0
|
|
20250108,183200,44000010490,9860,9860,9860,9860,0
|
|
20250108,183100,44000010490,9860,9860,9860,9860,0
|
|
20250108,183000,44000010490,9860,9860,9860,9860,0
|
|
20250108,182900,44000010490,9860,9860,9860,9860,0
|
|
20250108,182800,44000010490,9860,9860,9860,9860,0
|
|
20250108,182700,44000010490,9860,9860,9860,9860,0
|
|
20250108,182600,44000010490,9860,9860,9860,9860,0
|
|
20250108,182500,44000010490,9860,9860,9860,9860,0
|
|
20250108,182400,44000010490,9860,9860,9860,9860,0
|
|
20250108,182300,44000010490,9860,9860,9860,9860,0
|
|
20250108,182200,44000010490,9860,9860,9860,9860,0
|
|
20250108,182100,44000010490,9860,9860,9860,9860,0
|
|
20250108,182000,44000010490,9860,9860,9860,9860,0
|
|
20250108,181900,44000010490,9860,9860,9860,9860,0
|
|
20250108,181800,44000010490,9860,9860,9860,9860,0
|
|
20250108,181700,44000010490,9860,9860,9860,9860,0
|
|
20250108,181600,44000010490,9860,9860,9860,9860,0
|
|
20250108,181500,44000010490,9860,9860,9860,9860,0
|
|
20250108,181400,44000010490,9860,9860,9860,9860,0
|
|
20250108,181300,44000010490,9860,9860,9860,9860,0
|
|
20250108,181200,44000010490,9860,9860,9860,9860,0
|
|
20250108,181100,44000010490,9860,9860,9860,9860,24459
|
|
20250108,181000,44000010490,9860,9860,9860,9860,0
|
|
20250108,180900,44000010490,9860,9860,9860,9860,0
|
|
20250108,180800,44000010490,9860,9860,9860,9860,0
|
|
20250108,180700,44000010490,9860,9860,9860,9860,0
|
|
20250108,180600,44000010490,9860,9860,9860,9860,0
|
|
20250108,180500,44000010490,9860,9860,9860,9860,0
|
|
20250108,180400,44000010490,9860,9860,9860,9860,0
|
|
20250108,180300,44000010490,9860,9860,9860,9860,0
|
|
20250108,180200,44000010490,9860,9860,9860,9860,0
|
|
20250108,180100,44000010490,9860,9860,9860,9860,0
|
|
20250108,180000,44000010490,9860,9860,9860,9860,0
|
|
20250108,175900,44000010490,9860,9860,9860,9860,0
|
|
20250108,175800,44000010490,9860,9860,9860,9860,0
|
|
20250108,175700,44000010490,9860,9860,9860,9860,0
|
|
20250108,175600,44000010490,9860,9860,9860,9860,0
|
|
20250108,175500,44000010490,9860,9860,9860,9860,0
|
|
20250108,175400,44000010490,9860,9860,9860,9860,0
|
|
20250108,175300,44000010490,9860,9860,9860,9860,0
|
|
20250108,175200,44000010490,9860,9860,9860,9860,0
|
|
20250108,175100,44000010490,9860,9860,9860,9860,0
|
|
20250108,175000,44000010490,9860,9860,9860,9860,0
|
|
20250108,174900,44000010490,9860,9860,9860,9860,0
|
|
20250108,174800,44000010490,9860,9860,9860,9860,0
|
|
20250108,174700,44000010490,9860,9860,9860,9860,0
|
|
20250108,174600,44000010490,9860,9860,9860,9860,0
|
|
20250108,174500,44000010490,9860,9860,9860,9860,0
|
|
20250108,174400,44000010490,9860,9860,9860,9860,0
|
|
20250108,174300,44000010490,9860,9860,9860,9860,0
|
|
20250108,174200,44000010490,9860,9860,9860,9860,0
|
|
20250108,174100,44000010490,9860,9860,9860,9860,24459
|
|
20250108,174000,44000010490,9860,9860,9860,9860,0
|
|
20250108,173900,44000010490,9860,9860,9860,9860,0
|
|
20250108,173800,44000010490,9860,9860,9860,9860,0
|
|
20250108,173700,44000010490,9860,9860,9860,9860,0
|
|
20250108,173600,44000010490,9860,9860,9860,9860,0
|
|
20250108,173500,44000010490,9860,9860,9860,9860,0
|
|
20250108,173400,44000010490,9860,9860,9860,9860,0
|
|
20250108,173300,44000010490,9860,9860,9860,9860,0
|
|
20250108,173200,44000010490,9860,9860,9860,9860,0
|
|
20250108,173100,44000010490,9860,9860,9860,9860,0
|
|
20250108,173000,44000010490,9860,9860,9860,9860,0
|
|
20250108,172900,44000010490,9860,9860,9860,9860,0
|
|
20250108,172800,44000010490,9860,9860,9860,9860,0
|
|
20250108,172700,44000010490,9860,9860,9860,9860,0
|
|
20250108,172600,44000010490,9860,9860,9860,9860,0
|
|
20250108,172500,44000010490,9860,9860,9860,9860,0
|
|
20250108,172400,44000010490,9860,9860,9860,9860,0
|
|
20250108,172300,44000010490,9860,9860,9860,9860,0
|
|
20250108,172200,44000010490,9860,9860,9860,9860,0
|
|
20250108,172100,44000010490,9860,9860,9860,9860,0
|
|
20250108,172000,44000010490,9860,9860,9860,9860,0
|
|
20250108,171900,44000010490,9860,9860,9860,9860,0
|
|
20250108,171800,44000010490,9860,9860,9860,9860,0
|
|
20250108,171700,44000010490,9860,9860,9860,9860,0
|
|
20250108,171600,44000010490,9860,9860,9860,9860,0
|
|
20250108,171500,44000010490,9860,9860,9860,9860,0
|
|
20250108,171400,44000010490,9860,9860,9860,9860,0
|
|
20250108,171300,44000010490,9860,9860,9860,9860,0
|
|
20250108,171200,44000010490,9860,9860,9860,9860,0
|
|
20250108,171100,44000010490,9860,9860,9860,9860,24459
|
|
20250108,171000,44000010490,9860,9860,9860,9860,0
|
|
20250108,170900,44000010490,9860,9860,9860,9860,0
|
|
20250108,170800,44000010490,9860,9860,9860,9860,0
|
|
20250108,170700,44000010490,9860,9860,9860,9860,0
|
|
20250108,170600,44000010490,9860,9860,9860,9860,0
|
|
20250108,170500,44000010490,9860,9860,9860,9860,0
|
|
20250108,170400,44000010490,9860,9860,9860,9860,0
|
|
20250108,170300,44000010490,9860,9860,9860,9860,0
|
|
20250108,170200,44000010490,9860,9860,9860,9860,0
|
|
20250108,170100,44000010490,9860,9860,9860,9860,0
|
|
20250108,170000,44000010490,9860,9860,9860,9860,0
|
|
20250108,165900,44000010490,9860,9860,9860,9860,0
|
|
20250108,165800,44000010490,9860,9860,9860,9860,0
|
|
20250108,165700,44000010490,9860,9860,9860,9860,0
|
|
20250108,165600,44000010490,9860,9860,9860,9860,0
|
|
20250108,165500,44000010490,9860,9860,9860,9860,0
|
|
20250108,165400,44000010490,9860,9860,9860,9860,0
|
|
20250108,165300,44000010490,9860,9860,9860,9860,0
|
|
20250108,165200,44000010490,9860,9860,9860,9860,0
|
|
20250108,165100,44000010490,9860,9860,9860,9860,0
|
|
20250108,165000,44000010490,9860,9860,9860,9860,0
|
|
20250108,164900,44000010490,9860,9860,9860,9860,0
|
|
20250108,164800,44000010490,9860,9860,9860,9860,0
|
|
20250108,164700,44000010490,9860,9860,9860,9860,0
|
|
20250108,164600,44000010490,9860,9860,9860,9860,0
|
|
20250108,164500,44000010490,9860,9860,9860,9860,0
|
|
20250108,164400,44000010490,9860,9860,9860,9860,0
|
|
20250108,164300,44000010490,9860,9860,9860,9860,0
|
|
20250108,164200,44000010490,9860,9860,9860,9860,0
|
|
20250108,164100,44000010490,9860,9860,9860,9860,24459
|
|
20250108,164000,44000010490,9860,9860,9860,9860,0
|
|
20250108,163900,44000010490,9860,9860,9860,9860,0
|
|
20250108,163800,44000010490,9860,9860,9860,9860,0
|
|
20250108,163700,44000010490,9860,9860,9860,9860,0
|
|
20250108,163600,44000010490,9860,9860,9860,9860,0
|
|
20250108,163500,44000010490,9860,9860,9860,9860,0
|
|
20250108,163400,44000010490,9860,9860,9860,9860,0
|
|
20250108,163300,44000010490,9860,9860,9860,9860,0
|
|
20250108,163200,44000010490,9860,9860,9860,9860,0
|
|
20250108,163100,44000010490,9860,9860,9860,9860,0
|
|
20250108,163000,44000010490,9860,9860,9860,9860,0
|
|
20250108,162900,44000010490,9860,9860,9860,9860,0
|
|
20250108,162800,44000010490,9860,9860,9860,9860,0
|
|
20250108,162700,44000010490,9860,9860,9860,9860,0
|
|
20250108,162600,44000010490,9860,9860,9860,9860,0
|
|
20250108,162500,44000010490,9860,9860,9860,9860,0
|
|
20250108,162400,44000010490,9860,9860,9860,9860,0
|
|
20250108,162300,44000010490,9860,9860,9860,9860,0
|
|
20250108,162200,44000010490,9860,9860,9860,9860,0
|
|
20250108,162100,44000010490,9860,9860,9860,9860,0
|
|
20250108,162000,44000010490,9860,9860,9860,9860,0
|
|
20250108,161900,44000010490,9860,9860,9860,9860,0
|
|
20250108,161800,44000010490,9860,9860,9860,9860,0
|
|
20250108,161700,44000010490,9860,9860,9860,9860,0
|
|
20250108,161600,44000010490,9860,9860,9860,9860,0
|
|
20250108,161500,44000010490,9860,9860,9860,9860,0
|
|
20250108,161400,44000010490,9860,9860,9860,9860,0
|
|
20250108,161300,44000010490,9860,9860,9860,9860,0
|
|
20250108,161200,44000010490,9860,9860,9860,9860,0
|
|
20250108,161100,44000010490,9860,9860,9860,9860,24459
|
|
20250108,161000,44000010490,9860,9860,9860,9860,0
|
|
20250108,160900,44000010490,9860,9860,9860,9860,0
|
|
20250108,160800,44000010490,9860,9860,9860,9860,0
|
|
20250108,160700,44000010490,9860,9860,9860,9860,0
|
|
20250108,160600,44000010490,9860,9860,9860,9860,0
|
|
20250108,160500,44000010490,9860,9860,9860,9860,0
|
|
20250108,160400,44000010490,9860,9860,9860,9860,0
|
|
20250108,160300,44000010490,9860,9860,9860,9860,0
|
|
20250108,160200,44000010490,9860,9860,9860,9860,0
|
|
20250108,160100,44000010490,9860,9860,9860,9860,0
|
|
20250108,160000,44000010490,9860,9860,9860,9860,0
|
|
20250108,155900,44000010490,9860,9860,9860,9860,0
|
|
20250108,155800,44000010490,9860,9860,9860,9860,0
|
|
20250108,155700,44000010490,9860,9860,9860,9860,0
|
|
20250108,155600,44000010490,9860,9860,9860,9860,0
|
|
20250108,155500,44000010490,9860,9860,9860,9860,0
|
|
20250108,155400,44000010490,9860,9860,9860,9860,0
|
|
20250108,155300,44000010490,9860,9860,9860,9860,0
|
|
20250108,155200,44000010490,9860,9860,9860,9860,0
|
|
20250108,155100,44000010490,9860,9860,9860,9860,0
|
|
20250108,155000,44000010490,9860,9860,9860,9860,0
|
|
20250108,154900,44000010490,9860,9860,9860,9860,0
|
|
20250108,154800,44000010490,9860,9860,9860,9860,0
|
|
20250108,154700,44000010490,9860,9860,9860,9860,0
|
|
20250108,154600,44000010490,9860,9860,9860,9860,0
|
|
20250108,154500,44000010490,9860,9860,9860,9860,0
|
|
20250108,154400,44000010490,9860,9860,9860,9860,0
|
|
20250108,154300,44000010490,9860,9860,9860,9860,0
|
|
20250108,154200,44000010490,9860,9860,9860,9860,0
|
|
20250108,154100,44000010490,9860,9860,9860,9860,24459
|
|
20250108,154000,44000010490,9860,9860,9860,9860,0
|
|
20250108,153900,44000010490,9860,9860,9860,9860,0
|
|
20250108,153800,44000010490,9860,9860,9860,9860,0
|
|
20250108,153700,44000010490,9860,9860,9860,9860,0
|
|
20250108,153600,44000010490,9860,9860,9860,9860,0
|
|
20250108,153500,44000010490,9860,9860,9860,9860,0
|
|
20250108,153400,44000010490,9860,9860,9860,9860,0
|
|
20250108,153300,44000010490,9860,9860,9860,9860,0
|
|
20250108,153200,44000010490,9860,9860,9860,9860,0
|
|
20250108,153100,44000010490,9860,9860,9860,9860,0
|
|
20250108,153000,44000010490,9860,9860,9860,9860,24459
|
|
20250108,152900,43758844750,9850,9850,9850,9850,0
|
|
20250108,152800,43758844750,9850,9850,9850,9850,0
|
|
20250108,152700,43758844750,9850,9850,9850,9850,0
|
|
20250108,152600,43758844750,9850,9850,9850,9850,0
|
|
20250108,152500,43758844750,9850,9850,9850,9850,0
|
|
20250108,152400,43758844750,9850,9850,9850,9850,0
|
|
20250108,152300,43758844750,9850,9850,9850,9850,0
|
|
20250108,152200,43758844750,9850,9850,9850,9850,0
|
|
20250108,152100,43758844750,9850,9850,9850,9850,0
|
|
20250108,152000,43758844750,9850,9850,9850,9850,0
|
|
20250108,151900,43758844750,9850,9860,9900,9850,12635
|
|
20250108,151800,43634194510,9840,9830,9900,9820,2320
|
|
20250108,151700,43611362080,9830,9960,9970,9810,9570
|
|
20250108,151600,43516625920,9970,9900,9980,9880,6116
|
|
20250108,151500,43455870070,9880,9910,9920,9870,3292
|
|
20250108,151400,43423302230,9890,9930,9950,9880,3714
|
|
20250108,151300,43386456660,9930,9880,9940,9860,7703
|
|
20250108,151200,43310204730,9890,9780,9900,9710,6239
|
|
20250108,151100,43248961600,9780,9730,9780,9730,2137
|
|
20250108,151000,43228130360,9730,9710,9780,9700,3678
|
|
20250108,150900,43192335020,9700,9770,9770,9680,2857
|
|
20250108,150800,43164573070,9760,9700,9790,9670,5521
|
|
20250108,150700,43110805320,9620,9820,9840,9600,18779
|
|
20250108,150600,42928326260,9840,9840,9850,9800,2181
|
|
20250108,150500,42906867870,9850,9820,9850,9780,1799
|
|
20250108,150400,42889177600,9780,9790,9840,9760,7104
|
|
20250108,150300,42819533520,9790,9770,9790,9750,3106
|
|
20250108,150200,42789181750,9770,9740,9800,9730,5731
|
|
20250108,150100,42733235550,9740,9810,9820,9740,11229
|
|
20250108,150000,42623393150,9810,9850,9890,9800,5258
|
|
20250108,145900,42571771530,9820,9860,9900,9800,3655
|
|
20250108,145800,42535844120,9850,9930,9980,9730,22459
|
|
20250108,145700,42313575950,9930,10010,10020,9920,13561
|
|
20250108,145600,42178198380,10000,9910,10010,9910,17490
|
|
20250108,145500,42003690380,9900,9820,9930,9810,22834
|
|
20250108,145400,41777783900,9830,9830,9870,9770,14375
|
|
20250108,145300,41636522250,9830,9800,9830,9740,18001
|
|
20250108,145200,41460242500,9800,9690,9800,9690,15679
|
|
20250108,145100,41307739010,9690,9700,9720,9670,6090
|
|
20250108,145000,41248725590,9710,9620,9710,9610,6965
|
|
20250108,144900,41181406990,9600,9620,9620,9590,1835
|
|
20250108,144800,41163782930,9610,9590,9650,9590,3734
|
|
20250108,144700,41127892360,9590,9620,9620,9570,9089
|
|
20250108,144600,41040724690,9620,9620,9670,9620,3322
|
|
20250108,144500,41008686200,9620,9590,9660,9590,5538
|
|
20250108,144400,40955383240,9590,9640,9650,9590,4814
|
|
20250108,144300,40909135500,9640,9620,9680,9590,6684
|
|
20250108,144200,40844807180,9620,9560,9620,9550,8361
|
|
20250108,144100,40764709980,9570,9540,9610,9460,25011
|
|
20250108,144000,40526425510,9550,9630,9690,9520,23022
|
|
20250108,143900,40305296740,9630,9760,9770,9620,17323
|
|
20250108,143800,40138022200,9760,9720,9760,9710,2964
|
|
20250108,143700,40109191230,9730,9770,9770,9720,5064
|
|
20250108,143600,40059850350,9770,9740,9810,9730,9186
|
|
20250108,143500,39970062870,9790,9760,9820,9700,13620
|
|
20250108,143400,39837032700,9750,9680,9780,9660,7130
|
|
20250108,143300,39767759770,9660,9710,9730,9600,26769
|
|
20250108,143200,39509627040,9710,9770,9790,9700,16075
|
|
20250108,143100,39352913950,9760,9860,9870,9660,28583
|
|
20250108,143000,39073962080,9870,9900,9930,9860,15955
|
|
20250108,142900,38916033040,9890,9920,9920,9880,6321
|
|
20250108,142800,38853496140,9920,9890,9930,9890,8418
|
|
20250108,142700,38770151790,9890,9930,9940,9880,12970
|
|
20250108,142600,38641780140,9930,9940,9950,9920,4175
|
|
20250108,142500,38600304470,9910,9890,9950,9880,10608
|
|
20250108,142400,38495150660,9880,9870,9940,9860,17328
|
|
20250108,142300,38323716820,9870,9830,9940,9820,21358
|
|
20250108,142200,38112858420,9820,10000,10080,9680,71769
|
|
20250108,142100,37404568420,10010,10000,10030,9970,14153
|
|
20250108,142000,37263139800,10000,10080,10080,10000,17025
|
|
20250108,141900,37092327070,10100,10130,10130,10030,19175
|
|
20250108,141800,36899226670,10130,10130,10200,10130,8876
|
|
20250108,141700,36809113280,10130,10140,10170,10080,13895
|
|
20250108,141600,36668555370,10140,10200,10260,10130,19661
|
|
20250108,141500,36468304860,10200,10190,10350,10160,23909
|
|
20250108,141400,36222810820,10160,10250,10280,10160,13375
|
|
20250108,141300,36085929930,10250,10320,10340,10220,27469
|
|
20250108,141200,35803485180,10330,10100,10330,10100,19446
|
|
20250108,141100,35604421130,10100,10130,10160,10100,11931
|
|
20250108,141000,35483617310,10130,10170,10230,10090,26880
|
|
20250108,140900,35210696570,10180,10290,10300,10080,38212
|
|
20250108,140800,34820850070,10290,10340,10350,10240,35498
|
|
20250108,140700,34455538610,10350,10370,10450,10320,38058
|
|
20250108,140600,34060250310,10370,10290,10520,10290,150598
|
|
20250108,140500,32486665300,10310,10310,10360,10290,17956
|
|
20250108,140400,32301504830,10310,10260,10420,10260,44089
|
|
20250108,140300,31844231980,10260,10390,10480,10240,116681
|
|
20250108,140200,30631767200,10380,10120,10410,10110,81109
|
|
20250108,140100,29794658010,10130,10050,10160,10050,27720
|
|
20250108,140000,29514154010,10050,10020,10100,10010,21845
|
|
20250108,135900,29294533240,10010,9930,10040,9910,13090
|
|
20250108,135800,29163811700,9940,9990,9990,9900,40915
|
|
20250108,135700,28757632840,9980,10080,10090,9970,13614
|
|
20250108,135600,28621672380,10060,10010,10110,10000,12381
|
|
20250108,135500,28497240480,10010,9970,10110,9970,17609
|
|
20250108,135400,28320358890,9970,10000,10030,9940,29418
|
|
20250108,135300,28026719340,9990,10080,10130,9970,39403
|
|
20250108,135200,27631738000,10050,10280,10320,10000,33161
|
|
20250108,135100,27295019130,10280,10320,10330,10250,27374
|
|
20250108,135000,27013264730,10330,10380,10390,10310,19522
|
|
20250108,134900,26811564480,10340,10280,10410,10260,73951
|
|
20250108,134800,26044144530,10290,10360,10440,10240,79855
|
|
20250108,134700,25217554700,10360,10200,10400,10200,86219
|
|
20250108,134600,24327322160,10170,10110,10250,10090,66512
|
|
20250108,134500,23649559320,10140,10000,10190,9940,55836
|
|
20250108,134400,23087031990,9990,10000,10060,9990,26769
|
|
20250108,134300,22818732110,9990,10070,10070,9880,61926
|
|
20250108,134200,22201733680,10050,10160,10200,9930,44161
|
|
20250108,134100,21758416290,10160,10080,10210,10050,47384
|
|
20250108,134000,21279703320,10070,10330,10370,10070,82929
|
|
20250108,133900,20430696700,10330,10330,10480,10320,42269
|
|
20250108,133800,19989475920,10320,10310,10430,10290,38285
|
|
20250108,133700,19593238100,10310,10390,10490,10290,59429
|
|
20250108,133600,18975060590,10390,10430,10450,10310,40323
|
|
20250108,133500,18557104550,10440,10500,10530,10360,59253
|
|
20250108,133400,17938594210,10480,10460,10560,10450,81943
|
|
20250108,133300,17076148230,10470,10300,10580,10280,167818
|
|
20250108,133200,15316025440,10300,10320,10430,10190,82474
|
|
20250108,133100,14466486430,10340,10440,10530,10300,165206
|
|
20250108,133000,12746071030,10450,10510,10520,10280,143562
|
|
20250108,132900,11250061710,10510,10230,10580,10220,247219
|
|
20250108,132800,8674950690,10230,9980,10350,9960,274301
|
|
20250108,132700,5881951660,9960,9720,10000,9690,248622
|
|
20250108,132600,3435863360,9370,9370,9370,9370,0
|
|
20250108,132500,3435863360,9370,9370,9370,9370,0
|
|
20250108,132400,3435863360,9370,8950,9370,8930,40030
|
|
20250108,132300,3069113430,8930,8990,8990,8930,647
|
|
20250108,132200,3063333130,8990,8980,8990,8980,1639
|
|
20250108,132100,3048598540,8990,8980,8990,8970,1694
|
|
20250108,132000,3033394890,8980,8940,8980,8930,1242
|
|
20250108,131900,3022266650,8950,8930,8950,8930,228
|
|
20250108,131800,3020228300,8960,8930,8960,8930,2355
|
|
20250108,131700,2999159610,8920,8910,8920,8910,203
|
|
20250108,131600,2997349630,8910,8910,8910,8910,42
|
|
20250108,131500,2996975410,8890,8900,8900,8890,908
|
|
20250108,131400,2988894940,8880,8890,8900,8880,540
|
|
20250108,131300,2984099600,8890,8890,8890,8890,237
|
|
20250108,131200,2981992670,8890,8910,8910,8890,24
|
|
20250108,131100,2981778950,8910,8890,8910,8890,358
|
|
20250108,131000,2978595930,8910,8890,8910,8890,361
|
|
20250108,130900,2975382600,8880,8890,8890,8880,330
|
|
20250108,130800,2972449100,8880,8880,8890,8880,3047
|
|
20250108,130700,2945381730,8930,8900,8930,8880,1941
|
|
20250108,130600,2928099080,8920,8930,8930,8920,53
|
|
20250108,130500,2927626310,8930,8890,8940,8890,8655
|
|
20250108,130400,2850518190,8890,8870,8890,8870,1203
|
|
20250108,130300,2839827000,8880,8850,8880,8850,118
|
|
20250108,130200,2838780720,8850,8870,8870,8850,626
|
|
20250108,130100,2833240600,8880,8890,8890,8880,631
|
|
20250108,130000,2827635290,8890,8850,8890,8850,2292
|
|
20250108,125900,2807295460,8850,8810,8850,8810,175
|
|
20250108,125800,2805751740,8790,8810,8820,8790,1073
|
|
20250108,125700,2796314420,8810,8810,8810,8810,0
|
|
20250108,125600,2796314420,8810,8810,8810,8810,0
|
|
20250108,125500,2796314420,8810,8810,8810,8810,629
|
|
20250108,125400,2790772930,8810,8820,8820,8810,31
|
|
20250108,125300,2790499780,8810,8810,8810,8810,0
|
|
20250108,125200,2790499780,8810,8810,8810,8810,0
|
|
20250108,125100,2790499780,8810,8810,8810,8810,316
|
|
20250108,125000,2787715820,8820,8830,8830,8820,662
|
|
20250108,124900,2781876480,8820,8820,8820,8820,0
|
|
20250108,124800,2781876480,8820,8820,8820,8820,0
|
|
20250108,124700,2781876480,8820,8830,8830,8820,368
|
|
20250108,124600,2778628720,8820,8820,8820,8820,0
|
|
20250108,124500,2778628720,8820,8820,8820,8820,0
|
|
20250108,124400,2778628720,8820,8820,8820,8820,598
|
|
20250108,124300,2773354360,8810,8810,8810,8810,0
|
|
20250108,124200,2773354360,8810,8810,8810,8810,51
|
|
20250108,124100,2772905050,8810,8810,8810,8810,1907
|
|
20250108,124000,2756104380,8810,8810,8810,8810,0
|
|
20250108,123900,2756104380,8810,8810,8810,8810,440
|
|
20250108,123800,2752227980,8810,8810,8810,8810,14
|
|
20250108,123700,2752104640,8810,8800,8810,8780,2108
|
|
20250108,123600,2733579480,8800,8820,8820,8800,1925
|
|
20250108,123500,2716626710,8820,8830,8830,8820,28
|
|
20250108,123400,2716379650,8830,8830,8830,8830,74
|
|
20250108,123300,2715726230,8830,8830,8830,8830,1
|
|
20250108,123200,2715717400,8830,8840,8840,8830,904
|
|
20250108,123100,2707728180,8880,8880,8880,8880,1
|
|
20250108,123000,2707719300,8890,8890,8890,8890,0
|
|
20250108,122900,2707719300,8890,8890,8890,8890,0
|
|
20250108,122800,2707719300,8890,8870,8890,8870,841
|
|
20250108,122700,2700242830,8870,8870,8870,8870,804
|
|
20250108,122600,2693111350,8820,8820,8820,8820,170
|
|
20250108,122500,2691611950,8820,8820,8820,8820,0
|
|
20250108,122400,2691611950,8820,8810,8820,8810,32
|
|
20250108,122300,2691329760,8810,8810,8810,8810,0
|
|
20250108,122200,2691329760,8810,8810,8810,8810,1
|
|
20250108,122100,2691320950,8810,8840,8840,8810,770
|
|
20250108,122000,2684534730,8830,8830,8830,8830,2
|
|
20250108,121900,2684517070,8830,8850,8850,8830,1723
|
|
20250108,121800,2669284620,8870,8870,8870,8870,10
|
|
20250108,121700,2669195920,8870,8870,8870,8870,10
|
|
20250108,121600,2669107220,8850,8850,8850,8850,292
|
|
20250108,121500,2666523020,8850,8860,8860,8850,38
|
|
20250108,121400,2666186530,8860,8860,8860,8860,16
|
|
20250108,121300,2666044770,8860,8860,8860,8860,14
|
|
20250108,121200,2665920730,8860,8890,8890,8860,106
|
|
20250108,121100,2664981300,8890,8890,8890,8890,0
|
|
20250108,121000,2664981300,8890,8890,8890,8890,1
|
|
20250108,120900,2664972410,8890,8880,8890,8880,806
|
|
20250108,120800,2657814010,8880,8880,8880,8880,11
|
|
20250108,120700,2657716330,8850,8870,8880,8850,240
|
|
20250108,120600,2655591280,8850,8850,8850,8850,0
|
|
20250108,120500,2655591280,8850,8880,8880,8850,295
|
|
20250108,120400,2652979280,8890,8890,8890,8890,21
|
|
20250108,120300,2652792590,8890,8870,8890,8870,687
|
|
20250108,120200,2646695360,8870,8890,8900,8870,1756
|
|
20250108,120100,2631073970,8890,8870,8890,8870,34
|
|
20250108,120000,2630772190,8880,8880,8880,8880,0
|
|
20250108,115900,2630772190,8880,8880,8880,8880,15
|
|
20250108,115800,2630638990,8880,8890,8890,8880,206
|
|
20250108,115700,2628808150,8890,8900,8900,8890,10
|
|
20250108,115600,2628719200,8900,8850,8900,8850,2156
|
|
20250108,115500,2609587450,8790,8790,8790,8790,0
|
|
20250108,115400,2609587450,8790,8790,8790,8790,0
|
|
20250108,115300,2609587450,8790,8830,8830,8790,873
|
|
20250108,115200,2601908490,8860,8860,8860,8860,0
|
|
20250108,115100,2601908490,8860,8860,8860,8860,10
|
|
20250108,115000,2601819890,8860,8850,8860,8850,177
|
|
20250108,114900,2600253400,8850,8820,8850,8820,108
|
|
20250108,114800,2599299990,8760,8810,8810,8760,2336
|
|
20250108,114700,2578815680,8800,8800,8800,8800,532
|
|
20250108,114600,2574134080,8840,8830,8840,8830,60
|
|
20250108,114500,2573603970,8800,8830,8830,8790,211
|
|
20250108,114400,2571741630,8780,8830,8830,8780,416
|
|
20250108,114300,2568082920,8830,8830,8830,8830,30
|
|
20250108,114200,2567818020,8790,8790,8790,8790,835
|
|
20250108,114100,2560478370,8790,8810,8810,8790,250
|
|
20250108,114000,2558278430,8810,8810,8810,8810,85
|
|
20250108,113900,2557529580,8770,8800,8810,8770,4571
|
|
20250108,113800,2517383060,8790,8790,8790,8790,0
|
|
20250108,113700,2517383060,8790,8820,8820,8790,3504
|
|
20250108,113600,2486538510,8820,8830,8830,8820,777
|
|
20250108,113500,2479679760,8830,8830,8830,8830,642
|
|
20250108,113400,2474010900,8840,8840,8840,8840,61
|
|
20250108,113300,2473471660,8840,8840,8840,8840,1
|
|
20250108,113200,2473462820,8840,8840,8840,8840,551
|
|
20250108,113100,2468591980,8890,8890,8890,8890,21
|
|
20250108,113000,2468405290,8890,8860,8890,8840,584
|
|
20250108,112900,2463229680,8860,8860,8860,8860,1
|
|
20250108,112800,2463220820,8850,8870,8870,8850,346
|
|
20250108,112700,2460154710,8880,8840,8880,8840,659
|
|
20250108,112600,2454320750,8880,8880,8880,8880,1
|
|
20250108,112500,2454311870,8880,8880,8880,8880,219
|
|
20250108,112400,2452367150,8880,8880,8880,8880,75
|
|
20250108,112300,2451701150,8880,8880,8880,8880,311
|
|
20250108,112200,2448939470,8810,8830,8830,8810,965
|
|
20250108,112100,2440419860,8830,8900,8910,8830,2318
|
|
20250108,112000,2419804430,8880,8880,8880,8880,5
|
|
20250108,111900,2419760030,8880,8880,8880,8880,102
|
|
20250108,111800,2418854270,8900,8880,8900,8880,84
|
|
20250108,111700,2418107320,8880,8920,8930,8880,1073
|
|
20250108,111600,2408548690,8920,8920,8920,8920,75
|
|
20250108,111500,2407879690,8910,8910,8910,8910,7
|
|
20250108,111400,2407817320,8900,8900,8900,8900,0
|
|
20250108,111300,2407817320,8900,8900,8900,8900,303
|
|
20250108,111200,2405120620,8890,8920,8920,8890,1354
|
|
20250108,111100,2393070620,8950,8950,8950,8940,1241
|
|
20250108,111000,2381965670,8950,8910,8960,8910,1407
|
|
20250108,110900,2369378500,8900,8900,8910,8890,1373
|
|
20250108,110800,2357157640,8900,8880,8900,8880,381
|
|
20250108,110700,2353771080,8870,8860,8870,8860,915
|
|
20250108,110600,2345662420,8860,8860,8860,8860,31
|
|
20250108,110500,2345387760,8860,8860,8860,8860,252
|
|
20250108,110400,2343155040,8860,8840,8860,8840,258
|
|
20250108,110300,2340872610,8850,8850,8850,8850,729
|
|
20250108,110200,2334420960,8850,8850,8850,8850,59
|
|
20250108,110100,2333898810,8850,8850,8860,8850,252
|
|
20250108,110000,2331668600,8850,8860,8860,8850,6
|
|
20250108,105900,2331615490,8860,8870,8870,8860,15
|
|
20250108,105800,2331482500,8870,8870,8870,8870,101
|
|
20250108,105700,2330586630,8870,8870,8870,8870,104
|
|
20250108,105600,2329664150,8870,8880,8880,8870,6
|
|
20250108,105500,2329610880,8900,8880,8900,8880,31
|
|
20250108,105400,2329335180,8880,8880,8880,8880,1600
|
|
20250108,105300,2315127180,8880,8880,8880,8880,18
|
|
20250108,105200,2314967340,8860,8860,8860,8850,8
|
|
20250108,105100,2314896470,8860,8860,8860,8860,216
|
|
20250108,105000,2312982710,8860,8860,8880,8860,123
|
|
20250108,104900,2311891950,8850,8850,8850,8850,0
|
|
20250108,104800,2311891950,8850,8870,8870,8850,70
|
|
20250108,104700,2311272230,8840,8820,8840,8800,293
|
|
20250108,104600,2308687610,8810,8820,8820,8810,800
|
|
20250108,104500,2301639600,8810,8820,8820,8810,120
|
|
20250108,104400,2300581210,8850,8850,8850,8850,1
|
|
20250108,104300,2300572360,8810,8840,8840,8810,777
|
|
20250108,104200,2293711950,8840,8860,8860,8840,245
|
|
20250108,104100,2291543740,8860,8860,8860,8860,71
|
|
20250108,104000,2290914680,8860,8860,8860,8850,92
|
|
20250108,103900,2290099680,8860,8860,8860,8860,226
|
|
20250108,103800,2288097320,8860,8830,8860,8830,387
|
|
20250108,103700,2284670650,8790,8830,8830,8790,100
|
|
20250108,103600,2283790280,8770,8860,8870,8770,4046
|
|
20250108,103500,2248215450,8870,8800,8870,8800,817
|
|
20250108,103400,2240999520,8800,8800,8800,8800,55
|
|
20250108,103300,2240515520,8800,8820,8820,8800,672
|
|
20250108,103200,2234589430,8820,8820,8820,8820,31
|
|
20250108,103100,2234316010,8820,8800,8820,8800,867
|
|
20250108,103000,2226686210,8800,8830,8840,8800,1922
|
|
20250108,102900,2209725950,8830,8840,8840,8830,306
|
|
20250108,102800,2207022420,8840,8840,8860,8840,327
|
|
20250108,102700,2204127740,8860,8860,8860,8860,158
|
|
20250108,102600,2202727860,8880,8880,8880,8880,36
|
|
20250108,102500,2202408180,8860,8860,8860,8860,76
|
|
20250108,102400,2201734820,8840,8840,8840,8840,5
|
|
20250108,102300,2201690620,8830,8830,8830,8830,1
|
|
20250108,102200,2201681790,8820,8820,8820,8820,272
|
|
20250108,102100,2199282750,8820,8820,8830,8820,214
|
|
20250108,102000,2197395170,8830,8830,8850,8830,2777
|
|
20250108,101900,2172874000,8830,8830,8830,8830,76
|
|
20250108,101800,2172202920,8820,8840,8840,8810,4221
|
|
20250108,101700,2134955960,8840,8860,8880,8840,1248
|
|
20250108,101600,2123900530,8860,8860,8880,8860,36
|
|
20250108,101500,2123581470,8860,8860,8870,8860,548
|
|
20250108,101400,2118726170,8860,8860,8870,8860,801
|
|
20250108,101300,2111627160,8860,8900,8900,8720,4735
|
|
20250108,101200,2069950590,8910,8940,8940,8910,274
|
|
20250108,101100,2067505600,8940,8990,8990,8920,1614
|
|
20250108,101000,2053069590,8950,8950,8950,8940,443
|
|
20250108,100900,2049104760,8950,9000,9010,8950,1742
|
|
20250108,100800,2033454870,9000,8950,9000,8950,1095
|
|
20250108,100700,2023610860,8950,8990,8990,8950,96
|
|
20250108,100600,2022750040,8990,8910,9000,8890,1707
|
|
20250108,100500,2007484690,8910,8940,8940,8910,3365
|
|
20250108,100400,1977457660,8930,9010,9010,8930,2458
|
|
20250108,100300,1955436280,9010,9000,9020,9000,1273
|
|
20250108,100200,1943975460,8990,9050,9050,8980,4951
|
|
20250108,100100,1899377210,9060,9020,9060,8950,8471
|
|
20250108,100000,1823129040,9020,8970,9050,8970,6905
|
|
20250108,095900,1760897030,9010,8960,9010,8900,8490
|
|
20250108,095800,1684647470,8980,8850,8980,8850,5759
|
|
20250108,095700,1633233970,8850,8790,8850,8790,2496
|
|
20250108,095600,1611205230,8790,8790,8810,8770,145
|
|
20250108,095500,1609931890,8790,8790,8790,8790,3
|
|
20250108,095400,1609905520,8760,8790,8810,8760,413
|
|
20250108,095300,1606270310,8800,8750,8800,8750,69
|
|
20250108,095200,1605663930,8750,8750,8750,8750,321
|
|
20250108,095100,1602855180,8780,8750,8780,8750,890
|
|
20250108,095000,1595066900,8760,8760,8780,8760,88
|
|
20250108,094900,1594295780,8760,8790,8790,8760,119
|
|
20250108,094800,1593252020,8790,8740,8790,8740,98
|
|
20250108,094700,1592393820,8740,8710,8740,8710,64
|
|
20250108,094600,1591834620,8710,8720,8720,8710,2056
|
|
20250108,094500,1573922320,8720,8750,8780,8710,920
|
|
20250108,094400,1565886720,8790,8780,8790,8740,799
|
|
20250108,094300,1558877560,8800,8770,8800,8770,376
|
|
20250108,094200,1555575350,8760,8720,8760,8720,2201
|
|
20250108,094100,1536317470,8720,8730,8730,8720,71
|
|
20250108,094000,1535697650,8770,8770,8770,8760,18
|
|
20250108,093900,1535539910,8770,8740,8770,8740,1054
|
|
20250108,093800,1526319910,8740,8730,8740,8720,202
|
|
20250108,093700,1524556910,8730,8700,8740,8690,3993
|
|
20250108,093600,1489790950,8690,8650,8690,8650,818
|
|
20250108,093500,1482693660,8650,8640,8690,8640,573
|
|
20250108,093400,1477725910,8640,8630,8650,8630,114
|
|
20250108,093300,1476741280,8640,8620,8640,8610,489
|
|
20250108,093200,1472523510,8620,8670,8670,8610,3614
|
|
20250108,093100,1441339300,8680,8680,8680,8650,4832
|
|
20250108,093000,1399532540,8680,8680,8680,8660,149
|
|
20250108,092900,1398239500,8700,8650,8700,8650,5069
|
|
20250108,092800,1354189990,8650,8690,8690,8640,535
|
|
20250108,092700,1349545890,8690,8660,8690,8630,2273
|
|
20250108,092600,1329898920,8660,8660,8710,8650,472
|
|
20250108,092500,1325813640,8650,8720,8730,8650,2748
|
|
20250108,092400,1301906440,8720,8670,8760,8660,1144
|
|
20250108,092300,1291954680,8680,8730,8740,8670,972
|
|
20250108,092200,1283498560,8720,8710,8800,8660,5071
|
|
20250108,092100,1238961090,8650,8760,8760,8640,3690
|
|
20250108,092000,1206916860,8750,8780,8780,8750,3713
|
|
20250108,091900,1174355400,8780,8820,8820,8770,2758
|
|
20250108,091800,1150081890,8820,8800,8820,8790,1950
|
|
20250108,091700,1132919370,8800,8900,8920,8800,9903
|
|
20250108,091600,1045084090,8900,8870,8910,8860,1283
|
|
20250108,091500,1033693580,8900,8780,8900,8750,10146
|
|
20250108,091400,943635390,8780,8650,8780,8650,857
|
|
20250108,091300,936157130,8650,8750,8750,8640,1849
|
|
20250108,091200,920097900,8750,8670,8750,8630,3636
|
|
20250108,091100,888478340,8620,8620,8700,8560,11365
|
|
20250108,091000,790294710,8610,8690,8700,8610,3592
|
|
20250108,090900,759179380,8620,8690,8720,8560,4059
|
|
20250108,090800,724198710,8700,8750,8800,8520,7703
|
|
20250108,090700,657074920,8770,8770,8770,8730,1698
|
|
20250108,090600,642237400,8800,8870,8870,8750,7984
|
|
20250108,090500,572107290,8890,8830,8890,8780,8507
|
|
20250108,090400,496981920,8820,8790,8930,8740,13557
|
|
20250108,090300,376975600,8730,8620,8800,8500,12863
|
|
20250108,090200,265732320,8570,8520,8650,8460,17146
|
|
20250108,090100,119255290,8200,8200,8200,8200,0
|
|
20250108,090000,119255290,8200,8700,8800,8200,13343
|