695 lines
33 KiB
CSV
695 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,203200,518124640,8110,8110,8110,8110,1523
|
|
20250116,203100,518124640,8110,8110,8110,8110,0
|
|
20250116,203000,518124640,8110,8110,8110,8110,0
|
|
20250116,202900,518124640,8110,8110,8110,8110,0
|
|
20250116,202800,518124640,8110,8110,8110,8110,0
|
|
20250116,202700,518124640,8110,8110,8110,8110,0
|
|
20250116,202600,518124640,8110,8110,8110,8110,0
|
|
20250116,202500,518124640,8110,8110,8110,8110,0
|
|
20250116,202400,518124640,8110,8110,8110,8110,0
|
|
20250116,202300,518124640,8110,8110,8110,8110,0
|
|
20250116,202200,518124640,8110,8110,8110,8110,0
|
|
20250116,202100,518124640,8110,8110,8110,8110,0
|
|
20250116,202000,518124640,8110,8110,8110,8110,0
|
|
20250116,201900,518124640,8110,8110,8110,8110,0
|
|
20250116,201800,518124640,8110,8110,8110,8110,0
|
|
20250116,201700,518124640,8110,8110,8110,8110,0
|
|
20250116,201600,518124640,8110,8110,8110,8110,0
|
|
20250116,201500,518124640,8110,8110,8110,8110,0
|
|
20250116,201400,518124640,8110,8110,8110,8110,0
|
|
20250116,201300,518124640,8110,8110,8110,8110,0
|
|
20250116,201200,518124640,8110,8110,8110,8110,0
|
|
20250116,201100,518124640,8110,8110,8110,8110,0
|
|
20250116,201000,518124640,8110,8110,8110,8110,0
|
|
20250116,200900,518124640,8110,8110,8110,8110,0
|
|
20250116,200800,518124640,8110,8110,8110,8110,0
|
|
20250116,200700,518124640,8110,8110,8110,8110,0
|
|
20250116,200600,518124640,8110,8110,8110,8110,0
|
|
20250116,200500,518124640,8110,8110,8110,8110,0
|
|
20250116,200400,518124640,8110,8110,8110,8110,0
|
|
20250116,200300,518124640,8110,8110,8110,8110,0
|
|
20250116,200200,518124640,8110,8110,8110,8110,1523
|
|
20250116,200100,518124640,8110,8110,8110,8110,0
|
|
20250116,200000,518124640,8110,8110,8110,8110,0
|
|
20250116,195900,518124640,8110,8110,8110,8110,0
|
|
20250116,195800,518124640,8110,8110,8110,8110,0
|
|
20250116,195700,518124640,8110,8110,8110,8110,0
|
|
20250116,195600,518124640,8110,8110,8110,8110,0
|
|
20250116,195500,518124640,8110,8110,8110,8110,0
|
|
20250116,195400,518124640,8110,8110,8110,8110,0
|
|
20250116,195300,518124640,8110,8110,8110,8110,0
|
|
20250116,195200,518124640,8110,8110,8110,8110,0
|
|
20250116,195100,518124640,8110,8110,8110,8110,0
|
|
20250116,195000,518124640,8110,8110,8110,8110,0
|
|
20250116,194900,518124640,8110,8110,8110,8110,0
|
|
20250116,194800,518124640,8110,8110,8110,8110,0
|
|
20250116,194700,518124640,8110,8110,8110,8110,0
|
|
20250116,194600,518124640,8110,8110,8110,8110,0
|
|
20250116,194500,518124640,8110,8110,8110,8110,0
|
|
20250116,194400,518124640,8110,8110,8110,8110,0
|
|
20250116,194300,518124640,8110,8110,8110,8110,0
|
|
20250116,194200,518124640,8110,8110,8110,8110,0
|
|
20250116,194100,518124640,8110,8110,8110,8110,0
|
|
20250116,194000,518124640,8110,8110,8110,8110,0
|
|
20250116,193900,518124640,8110,8110,8110,8110,0
|
|
20250116,193800,518124640,8110,8110,8110,8110,0
|
|
20250116,193700,518124640,8110,8110,8110,8110,0
|
|
20250116,193600,518124640,8110,8110,8110,8110,0
|
|
20250116,193500,518124640,8110,8110,8110,8110,0
|
|
20250116,193400,518124640,8110,8110,8110,8110,0
|
|
20250116,193300,518124640,8110,8110,8110,8110,0
|
|
20250116,193200,518124640,8110,8110,8110,8110,1523
|
|
20250116,193100,518124640,8110,8110,8110,8110,0
|
|
20250116,193000,518124640,8110,8110,8110,8110,0
|
|
20250116,192900,518124640,8110,8110,8110,8110,0
|
|
20250116,192800,518124640,8110,8110,8110,8110,0
|
|
20250116,192700,518124640,8110,8110,8110,8110,0
|
|
20250116,192600,518124640,8110,8110,8110,8110,0
|
|
20250116,192500,518124640,8110,8110,8110,8110,0
|
|
20250116,192400,518124640,8110,8110,8110,8110,0
|
|
20250116,192300,518124640,8110,8110,8110,8110,0
|
|
20250116,192200,518124640,8110,8110,8110,8110,0
|
|
20250116,192100,518124640,8110,8110,8110,8110,0
|
|
20250116,192000,518124640,8110,8110,8110,8110,0
|
|
20250116,191900,518124640,8110,8110,8110,8110,0
|
|
20250116,191800,518124640,8110,8110,8110,8110,0
|
|
20250116,191700,518124640,8110,8110,8110,8110,0
|
|
20250116,191600,518124640,8110,8110,8110,8110,0
|
|
20250116,191500,518124640,8110,8110,8110,8110,0
|
|
20250116,191400,518124640,8110,8110,8110,8110,0
|
|
20250116,191300,518124640,8110,8110,8110,8110,0
|
|
20250116,191200,518124640,8110,8110,8110,8110,0
|
|
20250116,191100,518124640,8110,8110,8110,8110,0
|
|
20250116,191000,518124640,8110,8110,8110,8110,0
|
|
20250116,190900,518124640,8110,8110,8110,8110,0
|
|
20250116,190800,518124640,8110,8110,8110,8110,0
|
|
20250116,190700,518124640,8110,8110,8110,8110,0
|
|
20250116,190600,518124640,8110,8110,8110,8110,0
|
|
20250116,190500,518124640,8110,8110,8110,8110,0
|
|
20250116,190400,518124640,8110,8110,8110,8110,0
|
|
20250116,190300,518124640,8110,8110,8110,8110,0
|
|
20250116,190200,518124640,8110,8110,8110,8110,1523
|
|
20250116,190100,518124640,8110,8110,8110,8110,0
|
|
20250116,190000,518124640,8110,8110,8110,8110,0
|
|
20250116,185900,518124640,8110,8110,8110,8110,0
|
|
20250116,185800,518124640,8110,8110,8110,8110,0
|
|
20250116,185700,518124640,8110,8110,8110,8110,0
|
|
20250116,185600,518124640,8110,8110,8110,8110,0
|
|
20250116,185500,518124640,8110,8110,8110,8110,0
|
|
20250116,185400,518124640,8110,8110,8110,8110,0
|
|
20250116,185300,518124640,8110,8110,8110,8110,0
|
|
20250116,185200,518124640,8110,8110,8110,8110,0
|
|
20250116,185100,518124640,8110,8110,8110,8110,0
|
|
20250116,185000,518124640,8110,8110,8110,8110,0
|
|
20250116,184900,518124640,8110,8110,8110,8110,0
|
|
20250116,184800,518124640,8110,8110,8110,8110,0
|
|
20250116,184700,518124640,8110,8110,8110,8110,0
|
|
20250116,184600,518124640,8110,8110,8110,8110,0
|
|
20250116,184500,518124640,8110,8110,8110,8110,0
|
|
20250116,184400,518124640,8110,8110,8110,8110,0
|
|
20250116,184300,518124640,8110,8110,8110,8110,0
|
|
20250116,184200,518124640,8110,8110,8110,8110,0
|
|
20250116,184100,518124640,8110,8110,8110,8110,0
|
|
20250116,184000,518124640,8110,8110,8110,8110,0
|
|
20250116,183900,518124640,8110,8110,8110,8110,0
|
|
20250116,183800,518124640,8110,8110,8110,8110,0
|
|
20250116,183700,518124640,8110,8110,8110,8110,0
|
|
20250116,183600,518124640,8110,8110,8110,8110,0
|
|
20250116,183500,518124640,8110,8110,8110,8110,0
|
|
20250116,183400,518124640,8110,8110,8110,8110,0
|
|
20250116,183300,518124640,8110,8110,8110,8110,0
|
|
20250116,183200,518124640,8110,8110,8110,8110,1523
|
|
20250116,183100,518124640,8110,8110,8110,8110,0
|
|
20250116,183000,518124640,8110,8110,8110,8110,0
|
|
20250116,182900,518124640,8110,8110,8110,8110,0
|
|
20250116,182800,518124640,8110,8110,8110,8110,0
|
|
20250116,182700,518124640,8110,8110,8110,8110,0
|
|
20250116,182600,518124640,8110,8110,8110,8110,0
|
|
20250116,182500,518124640,8110,8110,8110,8110,0
|
|
20250116,182400,518124640,8110,8110,8110,8110,0
|
|
20250116,182300,518124640,8110,8110,8110,8110,0
|
|
20250116,182200,518124640,8110,8110,8110,8110,0
|
|
20250116,182100,518124640,8110,8110,8110,8110,0
|
|
20250116,182000,518124640,8110,8110,8110,8110,0
|
|
20250116,181900,518124640,8110,8110,8110,8110,0
|
|
20250116,181800,518124640,8110,8110,8110,8110,0
|
|
20250116,181700,518124640,8110,8110,8110,8110,0
|
|
20250116,181600,518124640,8110,8110,8110,8110,0
|
|
20250116,181500,518124640,8110,8110,8110,8110,0
|
|
20250116,181400,518124640,8110,8110,8110,8110,0
|
|
20250116,181300,518124640,8110,8110,8110,8110,0
|
|
20250116,181200,518124640,8110,8110,8110,8110,0
|
|
20250116,181100,518124640,8110,8110,8110,8110,0
|
|
20250116,181000,518124640,8110,8110,8110,8110,0
|
|
20250116,180900,518124640,8110,8110,8110,8110,0
|
|
20250116,180800,518124640,8110,8110,8110,8110,0
|
|
20250116,180700,518124640,8110,8110,8110,8110,0
|
|
20250116,180600,518124640,8110,8110,8110,8110,0
|
|
20250116,180500,518124640,8110,8110,8110,8110,0
|
|
20250116,180400,518124640,8110,8110,8110,8110,0
|
|
20250116,180300,518124640,8110,8110,8110,8110,0
|
|
20250116,180200,518124640,8110,8110,8110,8110,1523
|
|
20250116,180100,518124640,8110,8110,8110,8110,0
|
|
20250116,180000,518124640,8110,8110,8110,8110,0
|
|
20250116,175900,518124640,8110,8110,8110,8110,0
|
|
20250116,175800,518124640,8110,8110,8110,8110,0
|
|
20250116,175700,518124640,8110,8110,8110,8110,0
|
|
20250116,175600,518124640,8110,8110,8110,8110,0
|
|
20250116,175500,518124640,8110,8110,8110,8110,0
|
|
20250116,175400,518124640,8110,8110,8110,8110,0
|
|
20250116,175300,518124640,8110,8110,8110,8110,0
|
|
20250116,175200,518124640,8110,8110,8110,8110,0
|
|
20250116,175100,518124640,8110,8110,8110,8110,0
|
|
20250116,175000,518124640,8110,8110,8110,8110,0
|
|
20250116,174900,518124640,8110,8110,8110,8110,0
|
|
20250116,174800,518124640,8110,8110,8110,8110,0
|
|
20250116,174700,518124640,8110,8110,8110,8110,0
|
|
20250116,174600,518124640,8110,8110,8110,8110,0
|
|
20250116,174500,518124640,8110,8110,8110,8110,0
|
|
20250116,174400,518124640,8110,8110,8110,8110,0
|
|
20250116,174300,518124640,8110,8110,8110,8110,0
|
|
20250116,174200,518124640,8110,8110,8110,8110,0
|
|
20250116,174100,518124640,8110,8110,8110,8110,0
|
|
20250116,174000,518124640,8110,8110,8110,8110,0
|
|
20250116,173900,518124640,8110,8110,8110,8110,0
|
|
20250116,173800,518124640,8110,8110,8110,8110,0
|
|
20250116,173700,518124640,8110,8110,8110,8110,0
|
|
20250116,173600,518124640,8110,8110,8110,8110,0
|
|
20250116,173500,518124640,8110,8110,8110,8110,0
|
|
20250116,173400,518124640,8110,8110,8110,8110,0
|
|
20250116,173300,518124640,8110,8110,8110,8110,0
|
|
20250116,173200,518124640,8110,8110,8110,8110,1523
|
|
20250116,173100,518124640,8110,8110,8110,8110,0
|
|
20250116,173000,518124640,8110,8110,8110,8110,0
|
|
20250116,172900,518124640,8110,8110,8110,8110,0
|
|
20250116,172800,518124640,8110,8110,8110,8110,0
|
|
20250116,172700,518124640,8110,8110,8110,8110,0
|
|
20250116,172600,518124640,8110,8110,8110,8110,0
|
|
20250116,172500,518124640,8110,8110,8110,8110,0
|
|
20250116,172400,518124640,8110,8110,8110,8110,0
|
|
20250116,172300,518124640,8110,8110,8110,8110,0
|
|
20250116,172200,518124640,8110,8110,8110,8110,0
|
|
20250116,172100,518124640,8110,8110,8110,8110,0
|
|
20250116,172000,518124640,8110,8110,8110,8110,0
|
|
20250116,171900,518124640,8110,8110,8110,8110,0
|
|
20250116,171800,518124640,8110,8110,8110,8110,0
|
|
20250116,171700,518124640,8110,8110,8110,8110,0
|
|
20250116,171600,518124640,8110,8110,8110,8110,0
|
|
20250116,171500,518124640,8110,8110,8110,8110,0
|
|
20250116,171400,518124640,8110,8110,8110,8110,0
|
|
20250116,171300,518124640,8110,8110,8110,8110,0
|
|
20250116,171200,518124640,8110,8110,8110,8110,0
|
|
20250116,171100,518124640,8110,8110,8110,8110,0
|
|
20250116,171000,518124640,8110,8110,8110,8110,0
|
|
20250116,170900,518124640,8110,8110,8110,8110,0
|
|
20250116,170800,518124640,8110,8110,8110,8110,0
|
|
20250116,170700,518124640,8110,8110,8110,8110,0
|
|
20250116,170600,518124640,8110,8110,8110,8110,0
|
|
20250116,170500,518124640,8110,8110,8110,8110,0
|
|
20250116,170400,518124640,8110,8110,8110,8110,0
|
|
20250116,170300,518124640,8110,8110,8110,8110,0
|
|
20250116,170200,518124640,8110,8110,8110,8110,1523
|
|
20250116,170100,518124640,8110,8110,8110,8110,0
|
|
20250116,170000,518124640,8110,8110,8110,8110,0
|
|
20250116,165900,518124640,8110,8110,8110,8110,0
|
|
20250116,165800,518124640,8110,8110,8110,8110,0
|
|
20250116,165700,518124640,8110,8110,8110,8110,0
|
|
20250116,165600,518124640,8110,8110,8110,8110,0
|
|
20250116,165500,518124640,8110,8110,8110,8110,0
|
|
20250116,165400,518124640,8110,8110,8110,8110,0
|
|
20250116,165300,518124640,8110,8110,8110,8110,0
|
|
20250116,165200,518124640,8110,8110,8110,8110,0
|
|
20250116,165100,518124640,8110,8110,8110,8110,0
|
|
20250116,165000,518124640,8110,8110,8110,8110,0
|
|
20250116,164900,518124640,8110,8110,8110,8110,0
|
|
20250116,164800,518124640,8110,8110,8110,8110,0
|
|
20250116,164700,518124640,8110,8110,8110,8110,0
|
|
20250116,164600,518124640,8110,8110,8110,8110,0
|
|
20250116,164500,518124640,8110,8110,8110,8110,0
|
|
20250116,164400,518124640,8110,8110,8110,8110,0
|
|
20250116,164300,518124640,8110,8110,8110,8110,0
|
|
20250116,164200,518124640,8110,8110,8110,8110,0
|
|
20250116,164100,518124640,8110,8110,8110,8110,0
|
|
20250116,164000,518124640,8110,8110,8110,8110,0
|
|
20250116,163900,518124640,8110,8110,8110,8110,0
|
|
20250116,163800,518124640,8110,8110,8110,8110,0
|
|
20250116,163700,518124640,8110,8110,8110,8110,0
|
|
20250116,163600,518124640,8110,8110,8110,8110,0
|
|
20250116,163500,518124640,8110,8110,8110,8110,0
|
|
20250116,163400,518124640,8110,8110,8110,8110,0
|
|
20250116,163300,518124640,8110,8110,8110,8110,0
|
|
20250116,163200,518124640,8110,8110,8110,8110,1523
|
|
20250116,163100,518124640,8110,8110,8110,8110,0
|
|
20250116,163000,518124640,8110,8110,8110,8110,0
|
|
20250116,162900,518124640,8110,8110,8110,8110,0
|
|
20250116,162800,518124640,8110,8110,8110,8110,0
|
|
20250116,162700,518124640,8110,8110,8110,8110,0
|
|
20250116,162600,518124640,8110,8110,8110,8110,0
|
|
20250116,162500,518124640,8110,8110,8110,8110,0
|
|
20250116,162400,518124640,8110,8110,8110,8110,0
|
|
20250116,162300,518124640,8110,8110,8110,8110,0
|
|
20250116,162200,518124640,8110,8110,8110,8110,0
|
|
20250116,162100,518124640,8110,8110,8110,8110,0
|
|
20250116,162000,518124640,8110,8110,8110,8110,0
|
|
20250116,161900,518124640,8110,8110,8110,8110,0
|
|
20250116,161800,518124640,8110,8110,8110,8110,0
|
|
20250116,161700,518124640,8110,8110,8110,8110,0
|
|
20250116,161600,518124640,8110,8110,8110,8110,0
|
|
20250116,161500,518124640,8110,8110,8110,8110,0
|
|
20250116,161400,518124640,8110,8110,8110,8110,0
|
|
20250116,161300,518124640,8110,8110,8110,8110,0
|
|
20250116,161200,518124640,8110,8110,8110,8110,0
|
|
20250116,161100,518124640,8110,8110,8110,8110,0
|
|
20250116,161000,518124640,8110,8110,8110,8110,0
|
|
20250116,160900,518124640,8110,8110,8110,8110,0
|
|
20250116,160800,518124640,8110,8110,8110,8110,0
|
|
20250116,160700,518124640,8110,8110,8110,8110,0
|
|
20250116,160600,518124640,8110,8110,8110,8110,0
|
|
20250116,160500,518124640,8110,8110,8110,8110,0
|
|
20250116,160400,518124640,8110,8110,8110,8110,0
|
|
20250116,160300,518124640,8110,8110,8110,8110,0
|
|
20250116,160200,518124640,8110,8110,8110,8110,1523
|
|
20250116,160100,518124640,8110,8110,8110,8110,0
|
|
20250116,160000,518124640,8110,8110,8110,8110,0
|
|
20250116,155900,518124640,8110,8110,8110,8110,0
|
|
20250116,155800,518124640,8110,8110,8110,8110,0
|
|
20250116,155700,518124640,8110,8110,8110,8110,0
|
|
20250116,155600,518124640,8110,8110,8110,8110,0
|
|
20250116,155500,518124640,8110,8110,8110,8110,0
|
|
20250116,155400,518124640,8110,8110,8110,8110,0
|
|
20250116,155300,518124640,8110,8110,8110,8110,0
|
|
20250116,155200,518124640,8110,8110,8110,8110,0
|
|
20250116,155100,518124640,8110,8110,8110,8110,0
|
|
20250116,155000,518124640,8110,8110,8110,8110,0
|
|
20250116,154900,518124640,8110,8110,8110,8110,0
|
|
20250116,154800,518124640,8110,8110,8110,8110,0
|
|
20250116,154700,518124640,8110,8110,8110,8110,0
|
|
20250116,154600,518124640,8110,8110,8110,8110,0
|
|
20250116,154500,518124640,8110,8110,8110,8110,0
|
|
20250116,154400,518124640,8110,8110,8110,8110,0
|
|
20250116,154300,518124640,8110,8110,8110,8110,0
|
|
20250116,154200,518124640,8110,8110,8110,8110,0
|
|
20250116,154100,518124640,8110,8110,8110,8110,0
|
|
20250116,154000,518124640,8110,8110,8110,8110,0
|
|
20250116,153900,518124640,8110,8110,8110,8110,0
|
|
20250116,153800,518124640,8110,8110,8110,8110,0
|
|
20250116,153700,518124640,8110,8110,8110,8110,0
|
|
20250116,153600,518124640,8110,8110,8110,8110,0
|
|
20250116,153500,518124640,8110,8110,8110,8110,0
|
|
20250116,153400,518124640,8110,8110,8110,8110,0
|
|
20250116,153300,518124640,8110,8110,8110,8110,0
|
|
20250116,153200,518124640,8110,8110,8110,8110,1523
|
|
20250116,153100,518124640,8110,8110,8110,8110,0
|
|
20250116,153000,518124640,8110,8110,8110,8110,1523
|
|
20250116,152900,505773110,8130,8130,8130,8130,0
|
|
20250116,152800,505773110,8130,8130,8130,8130,0
|
|
20250116,152700,505773110,8130,8130,8130,8130,0
|
|
20250116,152600,505773110,8130,8130,8130,8130,0
|
|
20250116,152500,505773110,8130,8130,8130,8130,0
|
|
20250116,152400,505773110,8130,8130,8130,8130,0
|
|
20250116,152300,505773110,8130,8130,8130,8130,0
|
|
20250116,152200,505773110,8130,8130,8130,8130,0
|
|
20250116,152100,505773110,8130,8130,8130,8130,0
|
|
20250116,152000,505773110,8130,8130,8130,8130,0
|
|
20250116,151900,505773110,8130,8130,8130,8130,20
|
|
20250116,151800,505610510,8120,8120,8120,8120,12
|
|
20250116,151700,505513070,8120,8120,8120,8120,5
|
|
20250116,151600,505472470,8120,8120,8120,8120,4
|
|
20250116,151500,505439990,8120,8120,8120,8120,0
|
|
20250116,151400,505439990,8120,8120,8120,8120,139
|
|
20250116,151300,504311310,8110,8110,8110,8110,382
|
|
20250116,151200,501213290,8110,8110,8110,8110,1
|
|
20250116,151100,501205180,8100,8100,8100,8100,13
|
|
20250116,151000,501099880,8100,8100,8100,8100,20
|
|
20250116,150900,500937880,8100,8100,8100,8100,136
|
|
20250116,150800,499836280,8100,8090,8100,8090,4
|
|
20250116,150700,499803910,8090,8090,8090,8090,159
|
|
20250116,150600,498517600,8090,8090,8090,8090,0
|
|
20250116,150500,498517600,8090,8090,8090,8090,1
|
|
20250116,150400,498509510,8090,8090,8090,8090,0
|
|
20250116,150300,498509510,8090,8090,8090,8090,260
|
|
20250116,150200,496406110,8090,8090,8090,8090,100
|
|
20250116,150100,495597110,8090,8090,8090,8090,0
|
|
20250116,150000,495597110,8090,8090,8090,8090,0
|
|
20250116,145900,495597110,8090,8080,8090,8080,568
|
|
20250116,145800,491002350,8080,8080,8080,8080,100
|
|
20250116,145700,490194350,8080,8090,8090,8080,70
|
|
20250116,145600,489628550,8090,8100,8100,8090,41
|
|
20250116,145500,489296850,8080,8080,8080,8080,33
|
|
20250116,145400,489030210,8090,8090,8090,8090,0
|
|
20250116,145300,489030210,8090,8090,8090,8090,56
|
|
20250116,145200,488577170,8100,8100,8100,8100,56
|
|
20250116,145100,488123570,8100,8100,8100,8100,0
|
|
20250116,145000,488123570,8100,8100,8100,8100,1
|
|
20250116,144900,488115470,8100,8100,8100,8100,190
|
|
20250116,144800,486576470,8100,8100,8100,8100,0
|
|
20250116,144700,486576470,8100,8110,8110,8100,246
|
|
20250116,144600,484582140,8120,8120,8120,8120,100
|
|
20250116,144500,483770140,8120,8120,8120,8120,125
|
|
20250116,144400,482755140,8130,8130,8130,8130,0
|
|
20250116,144300,482755140,8130,8130,8130,8130,0
|
|
20250116,144200,482755140,8130,8130,8130,8130,428
|
|
20250116,144100,479275500,8130,8130,8130,8130,26
|
|
20250116,144000,479064120,8120,8120,8120,8120,0
|
|
20250116,143900,479064120,8120,8120,8120,8120,0
|
|
20250116,143800,479064120,8120,8120,8120,8120,0
|
|
20250116,143700,479064120,8120,8120,8120,8120,0
|
|
20250116,143600,479064120,8120,8120,8120,8120,738
|
|
20250116,143500,473071560,8100,8100,8100,8100,0
|
|
20250116,143400,473071560,8100,8100,8100,8100,0
|
|
20250116,143300,473071560,8100,8100,8100,8100,0
|
|
20250116,143200,473071560,8100,8100,8100,8100,0
|
|
20250116,143100,473071560,8100,8100,8100,8100,67
|
|
20250116,143000,472528860,8100,8100,8100,8100,0
|
|
20250116,142900,472528860,8100,8110,8110,8100,1008
|
|
20250116,142800,464354060,8100,8100,8100,8100,0
|
|
20250116,142700,464354060,8100,8100,8100,8100,121
|
|
20250116,142600,463373960,8100,8110,8110,8100,165
|
|
20250116,142500,462036250,8100,8100,8100,8100,250
|
|
20250116,142400,460011250,8100,8100,8100,8100,0
|
|
20250116,142300,460011250,8100,8100,8100,8100,0
|
|
20250116,142200,460011250,8100,8100,8100,8100,0
|
|
20250116,142100,460011250,8100,8100,8100,8100,0
|
|
20250116,142000,460011250,8100,8100,8100,8100,69
|
|
20250116,141900,459452350,8080,8080,8080,8080,1
|
|
20250116,141800,459444270,8100,8100,8100,8100,0
|
|
20250116,141700,459444270,8100,8100,8100,8100,100
|
|
20250116,141600,458634270,8100,8100,8100,8100,0
|
|
20250116,141500,458634270,8100,8100,8100,8100,5
|
|
20250116,141400,458593770,8100,8100,8100,8100,4
|
|
20250116,141300,458561370,8100,8100,8100,8100,0
|
|
20250116,141200,458561370,8100,8100,8100,8100,60
|
|
20250116,141100,458075370,8080,8080,8080,8080,0
|
|
20250116,141000,458075370,8080,8080,8080,8080,96
|
|
20250116,140900,457299690,8100,8100,8100,8100,0
|
|
20250116,140800,457299690,8100,8100,8100,8100,0
|
|
20250116,140700,457299690,8100,8100,8100,8100,294
|
|
20250116,140600,454918290,8090,8090,8090,8090,0
|
|
20250116,140500,454918290,8090,8090,8090,8090,17
|
|
20250116,140400,454780760,8090,8090,8090,8090,0
|
|
20250116,140300,454780760,8090,8090,8090,8090,0
|
|
20250116,140200,454780760,8090,8090,8090,8090,0
|
|
20250116,140100,454780760,8090,8090,8090,8090,0
|
|
20250116,140000,454780760,8090,8090,8090,8090,0
|
|
20250116,135900,454780760,8090,8090,8090,8090,50
|
|
20250116,135800,454376260,8090,8090,8090,8090,201
|
|
20250116,135700,452750170,8060,8060,8060,8060,0
|
|
20250116,135600,452750170,8060,8070,8070,8060,500
|
|
20250116,135500,448719270,8080,8080,8080,8080,30
|
|
20250116,135400,448476870,8080,8070,8080,8070,874
|
|
20250116,135300,441420170,8070,8070,8070,8070,6
|
|
20250116,135200,441371750,8070,8070,8070,8070,22
|
|
20250116,135100,441194210,8060,8070,8070,8060,425
|
|
20250116,135000,437768290,8070,8070,8070,8070,133
|
|
20250116,134900,436694980,8070,8070,8070,8070,31
|
|
20250116,134800,436444810,8070,8070,8070,8070,22
|
|
20250116,134700,436267270,8070,8070,8070,8070,53
|
|
20250116,134600,435839560,8070,8080,8080,8070,706
|
|
20250116,134500,430142130,8070,8070,8070,8070,636
|
|
20250116,134400,425009610,8080,8080,8080,8080,52
|
|
20250116,134300,424589450,8080,8080,8080,8080,0
|
|
20250116,134200,424589450,8080,8090,8090,8080,2038
|
|
20250116,134100,408120060,8090,8090,8090,8090,0
|
|
20250116,134000,408120060,8090,8090,8090,8090,10
|
|
20250116,133900,408039160,8090,8090,8090,8090,0
|
|
20250116,133800,408039160,8090,8090,8090,8090,3
|
|
20250116,133700,408014890,8090,8090,8090,8090,0
|
|
20250116,133600,408014890,8090,8090,8090,8090,0
|
|
20250116,133500,408014890,8090,8090,8090,8090,0
|
|
20250116,133400,408014890,8090,8090,8090,8090,0
|
|
20250116,133300,408014890,8090,8080,8090,8080,200
|
|
20250116,133200,406397980,8080,8080,8080,8080,591
|
|
20250116,133100,401622700,8080,8080,8080,8080,6
|
|
20250116,133000,401574220,8080,8080,8080,8080,0
|
|
20250116,132900,401574220,8080,8080,8080,8080,75
|
|
20250116,132800,400968220,8080,8080,8080,8080,170
|
|
20250116,132700,399594620,8080,8080,8080,8080,305
|
|
20250116,132600,397130220,8090,8090,8090,8090,0
|
|
20250116,132500,397130220,8090,8090,8090,8090,101
|
|
20250116,132400,396313130,8090,8090,8090,8090,29
|
|
20250116,132300,396078520,8080,8080,8080,8080,0
|
|
20250116,132200,396078520,8080,8080,8080,8080,0
|
|
20250116,132100,396078520,8080,8080,8080,8080,9
|
|
20250116,132000,396005800,8090,8080,8090,8080,400
|
|
20250116,131900,392770800,8090,8080,8090,8080,59
|
|
20250116,131800,392294070,8080,8080,8080,8080,0
|
|
20250116,131700,392294070,8080,8080,8080,8080,112
|
|
20250116,131600,391389110,8080,8080,8080,8080,5
|
|
20250116,131500,391348710,8080,8080,8080,8080,172
|
|
20250116,131400,389958950,8090,8090,8090,8090,0
|
|
20250116,131300,389958950,8090,8090,8090,8090,29
|
|
20250116,131200,389724340,8100,8100,8100,8100,0
|
|
20250116,131100,389724340,8100,8100,8100,8100,0
|
|
20250116,131000,389724340,8100,8100,8100,8100,2
|
|
20250116,130900,389708140,8090,8090,8090,8090,71
|
|
20250116,130800,389133750,8090,8090,8090,8090,7
|
|
20250116,130700,389077120,8100,8100,8100,8100,0
|
|
20250116,130600,389077120,8100,8100,8100,8100,0
|
|
20250116,130500,389077120,8100,8100,8100,8100,0
|
|
20250116,130400,389077120,8100,8100,8100,8100,0
|
|
20250116,130300,389077120,8100,8100,8100,8100,0
|
|
20250116,130200,389077120,8100,8100,8100,8100,58
|
|
20250116,130100,388607320,8100,8100,8100,8100,0
|
|
20250116,130000,388607320,8100,8100,8100,8100,0
|
|
20250116,125900,388607320,8100,8100,8100,8100,8
|
|
20250116,125800,388542520,8100,8090,8100,8090,119
|
|
20250116,125700,387579790,8080,8080,8080,8080,63
|
|
20250116,125600,387070750,8080,8080,8080,8080,107
|
|
20250116,125500,386206190,8080,8080,8080,8080,3
|
|
20250116,125400,386181950,8090,8090,8090,8090,43
|
|
20250116,125300,385834080,8090,8090,8090,8090,50
|
|
20250116,125200,385429580,8090,8090,8090,8090,0
|
|
20250116,125100,385429580,8090,8090,8090,8090,9
|
|
20250116,125000,385356770,8100,8100,8100,8100,1
|
|
20250116,124900,385348670,8060,8060,8060,8060,500
|
|
20250116,124800,381318670,8060,8080,8080,8060,3000
|
|
20250116,124700,357109020,8100,8090,8100,8090,15
|
|
20250116,124600,356987540,8080,8100,8110,8080,311
|
|
20250116,124500,354474460,8090,8090,8090,8090,0
|
|
20250116,124400,354474460,8090,8090,8090,8090,500
|
|
20250116,124300,350429460,8110,8110,8110,8110,0
|
|
20250116,124200,350429460,8110,8100,8110,8100,540
|
|
20250116,124100,346052460,8100,8100,8100,8100,0
|
|
20250116,124000,346052460,8100,8100,8100,8100,0
|
|
20250116,123900,346052460,8100,8100,8100,8100,1
|
|
20250116,123800,346044360,8100,8100,8100,8100,0
|
|
20250116,123700,346044360,8100,8100,8100,8100,2
|
|
20250116,123600,346028160,8080,8080,8080,8080,0
|
|
20250116,123500,346028160,8080,8080,8080,8080,0
|
|
20250116,123400,346028160,8080,8090,8090,8080,500
|
|
20250116,123300,341987160,8080,8080,8080,8080,39
|
|
20250116,123200,341672040,8080,8100,8100,8080,1500
|
|
20250116,123100,329538300,8100,8100,8100,8100,147
|
|
20250116,123000,328347600,8100,8100,8100,8100,0
|
|
20250116,122900,328347600,8100,8100,8100,8100,100
|
|
20250116,122800,327537600,8090,8100,8100,8090,1550
|
|
20250116,122700,314991960,8110,8100,8110,8100,112
|
|
20250116,122600,314084740,8100,8100,8100,8100,0
|
|
20250116,122500,314084740,8100,8100,8100,8100,100
|
|
20250116,122400,313274740,8090,8090,8090,8090,0
|
|
20250116,122300,313274740,8090,8090,8090,8090,30
|
|
20250116,122200,313032040,8090,8090,8090,8090,100
|
|
20250116,122100,312223040,8090,8090,8090,8090,10
|
|
20250116,122000,312142140,8090,8130,8130,8090,105
|
|
20250116,121900,311291980,8130,8130,8130,8130,0
|
|
20250116,121800,311291980,8130,8130,8130,8130,0
|
|
20250116,121700,311291980,8130,8130,8130,8130,1
|
|
20250116,121600,311283850,8130,8130,8130,8130,17
|
|
20250116,121500,311145640,8130,8130,8130,8130,0
|
|
20250116,121400,311145640,8130,8130,8130,8130,0
|
|
20250116,121300,311145640,8130,8130,8130,8130,0
|
|
20250116,121200,311145640,8130,8120,8130,8120,235
|
|
20250116,121100,309237370,8120,8120,8120,8120,0
|
|
20250116,121000,309237370,8120,8120,8120,8120,0
|
|
20250116,120900,309237370,8120,8120,8120,8120,1
|
|
20250116,120800,309229250,8120,8120,8120,8120,0
|
|
20250116,120700,309229250,8120,8120,8120,8120,0
|
|
20250116,120600,309229250,8120,8120,8120,8120,0
|
|
20250116,120500,309229250,8120,8120,8120,8120,0
|
|
20250116,120400,309229250,8120,8120,8120,8120,0
|
|
20250116,120300,309229250,8120,8110,8120,8110,753
|
|
20250116,120200,303115380,8100,8100,8100,8100,0
|
|
20250116,120100,303115380,8100,8100,8100,8100,25
|
|
20250116,120000,302912880,8110,8110,8110,8110,6
|
|
20250116,115900,302864220,8130,8130,8130,8130,0
|
|
20250116,115800,302864220,8130,8130,8130,8130,0
|
|
20250116,115700,302864220,8130,8130,8130,8130,197
|
|
20250116,115600,301262610,8130,8100,8130,8080,2001
|
|
20250116,115500,285089390,8130,8130,8130,8130,60
|
|
20250116,115400,284601590,8120,8120,8120,8120,169
|
|
20250116,115300,283229310,8120,8120,8120,8120,0
|
|
20250116,115200,283229310,8120,8120,8120,8120,0
|
|
20250116,115100,283229310,8120,8120,8120,8120,10
|
|
20250116,115000,283148110,8120,8120,8120,8120,0
|
|
20250116,114900,283148110,8120,8120,8120,8120,21
|
|
20250116,114800,282977590,8100,8100,8100,8100,0
|
|
20250116,114700,282977590,8100,8100,8100,8100,0
|
|
20250116,114600,282977590,8100,8100,8100,8100,0
|
|
20250116,114500,282977590,8100,8090,8100,8090,4140
|
|
20250116,114400,249462840,8090,8090,8090,8080,174
|
|
20250116,114300,248056810,8090,8090,8090,8090,29
|
|
20250116,114200,247822200,8090,8090,8090,8090,0
|
|
20250116,114100,247822200,8090,8080,8090,8080,101
|
|
20250116,114000,247006110,8080,8080,8080,8080,0
|
|
20250116,113900,247006110,8080,8080,8080,8080,0
|
|
20250116,113800,247006110,8080,8080,8080,8080,500
|
|
20250116,113700,242966110,8080,8080,8080,8080,259
|
|
20250116,113600,240873390,8080,8080,8080,8080,492
|
|
20250116,113500,236898030,8080,8080,8080,8080,100
|
|
20250116,113400,236090030,8070,8070,8070,8070,48
|
|
20250116,113300,235702670,8070,8070,8070,8070,938
|
|
20250116,113200,228133010,8070,8080,8080,8070,1567
|
|
20250116,113100,215487270,8080,8090,8090,8080,703
|
|
20250116,113000,209806830,8090,8090,8090,8090,5
|
|
20250116,112900,209766380,8090,8090,8090,8090,1
|
|
20250116,112800,209758290,8090,8090,8090,8090,5
|
|
20250116,112700,209717840,8090,8090,8090,8090,10
|
|
20250116,112600,209636940,8090,8090,8090,8090,522
|
|
20250116,112500,205413960,8090,8090,8090,8090,0
|
|
20250116,112400,205413960,8090,8090,8090,8090,1
|
|
20250116,112300,205405870,8090,8090,8090,8090,0
|
|
20250116,112200,205405870,8090,8090,8090,8090,100
|
|
20250116,112100,204596870,8090,8090,8090,8090,0
|
|
20250116,112000,204596870,8090,8090,8090,8090,0
|
|
20250116,111900,204596870,8090,8090,8090,8090,1
|
|
20250116,111800,204588780,8090,8090,8090,8090,1
|
|
20250116,111700,204580690,8090,8090,8090,8090,2
|
|
20250116,111600,204564510,8080,8080,8080,8080,0
|
|
20250116,111500,204564510,8080,8080,8080,8080,19
|
|
20250116,111400,204410990,8080,8090,8090,8080,91
|
|
20250116,111300,203675700,8080,8080,8080,8080,56
|
|
20250116,111200,203223220,8080,8080,8080,8080,0
|
|
20250116,111100,203223220,8080,8090,8090,8080,484
|
|
20250116,111000,199312490,8090,8090,8090,8090,413
|
|
20250116,110900,195971320,8100,8090,8100,8090,24
|
|
20250116,110800,195776960,8100,8100,8100,8100,10
|
|
20250116,110700,195695960,8100,8100,8100,8100,0
|
|
20250116,110600,195695960,8100,8100,8100,8100,0
|
|
20250116,110500,195695960,8100,8100,8100,8100,0
|
|
20250116,110400,195695960,8100,8100,8100,8100,0
|
|
20250116,110300,195695960,8100,8120,8120,8100,22
|
|
20250116,110200,195517740,8100,8100,8100,8100,17
|
|
20250116,110100,195380040,8100,8100,8100,8100,113
|
|
20250116,110000,194464740,8100,8100,8100,8100,34
|
|
20250116,105900,194189340,8100,8110,8110,8100,48
|
|
20250116,105800,193800340,8100,8100,8100,8100,0
|
|
20250116,105700,193800340,8100,8100,8100,8100,10
|
|
20250116,105600,193719340,8100,8100,8100,8100,0
|
|
20250116,105500,193719340,8100,8100,8100,8100,1
|
|
20250116,105400,193711240,8100,8110,8110,8100,118
|
|
20250116,105300,192755260,8110,8110,8110,8110,34
|
|
20250116,105200,192479520,8120,8130,8130,8120,5
|
|
20250116,105100,192438910,8130,8130,8130,8130,4
|
|
20250116,105000,192406390,8130,8130,8130,8130,0
|
|
20250116,104900,192406390,8130,8130,8130,8130,0
|
|
20250116,104800,192406390,8130,8130,8130,8130,0
|
|
20250116,104700,192406390,8130,8130,8130,8130,300
|
|
20250116,104600,189967390,8130,8130,8130,8130,0
|
|
20250116,104500,189967390,8130,8130,8130,8130,6
|
|
20250116,104400,189918610,8120,8120,8120,8120,0
|
|
20250116,104300,189918610,8120,8120,8120,8120,0
|
|
20250116,104200,189918610,8120,8120,8120,8120,77
|
|
20250116,104100,189293370,8120,8120,8120,8120,0
|
|
20250116,104000,189293370,8120,8120,8120,8120,9
|
|
20250116,103900,189220290,8120,8120,8120,8120,3
|
|
20250116,103800,189195930,8120,8120,8120,8120,129
|
|
20250116,103700,188148450,8080,8080,8080,8080,0
|
|
20250116,103600,188148450,8080,8080,8080,8080,22
|
|
20250116,103500,187970690,8080,8080,8080,8080,48
|
|
20250116,103400,187582850,8080,8080,8080,8080,0
|
|
20250116,103300,187582850,8080,8080,8080,8080,20
|
|
20250116,103200,187421250,8080,8100,8100,8080,706
|
|
20250116,103100,181711000,8100,8120,8120,8100,314
|
|
20250116,103000,179167160,8120,8120,8130,8120,60
|
|
20250116,102900,178679950,8120,8120,8120,8120,92
|
|
20250116,102800,177932910,8120,8120,8120,8120,10
|
|
20250116,102700,177851710,8120,8120,8120,8120,916
|
|
20250116,102600,170413790,8130,8130,8130,8130,100
|
|
20250116,102500,169600790,8130,8140,8140,8130,282
|
|
20250116,102400,167307810,8160,8150,8160,8150,2
|
|
20250116,102300,167291500,8150,8160,8160,8150,6
|
|
20250116,102200,167242580,8130,8130,8130,8130,0
|
|
20250116,102100,167242580,8130,8140,8140,8130,417
|
|
20250116,102000,163852060,8160,8150,8160,8150,121
|
|
20250116,101900,162865900,8160,8160,8160,8160,1
|
|
20250116,101800,162857740,8160,8160,8160,8160,0
|
|
20250116,101700,162857740,8160,8160,8160,8160,0
|
|
20250116,101600,162857740,8160,8140,8160,8130,835
|
|
20250116,101500,156066590,8170,8170,8170,8170,0
|
|
20250116,101400,156066590,8170,8170,8170,8170,0
|
|
20250116,101300,156066590,8170,8170,8170,8170,1
|
|
20250116,101200,156058420,8140,8140,8140,8140,3
|
|
20250116,101100,156034000,8180,8180,8180,8180,4
|
|
20250116,101000,156001280,8180,8180,8180,8180,0
|
|
20250116,100900,156001280,8180,8170,8180,8170,15
|
|
20250116,100800,155878590,8170,8140,8170,8140,12
|
|
20250116,100700,155780850,8140,8140,8140,8140,87
|
|
20250116,100600,155072670,8140,8140,8140,8140,52
|
|
20250116,100500,154649390,8140,8150,8150,8140,605
|
|
20250116,100400,149721640,8170,8170,8170,8170,0
|
|
20250116,100300,149721640,8170,8150,8170,8150,12
|
|
20250116,100200,149623700,8150,8150,8150,8150,1
|
|
20250116,100100,149615550,8160,8160,8160,8160,1
|
|
20250116,100000,149607390,8170,8170,8170,8170,0
|
|
20250116,095900,149607390,8170,8170,8170,8170,0
|
|
20250116,095800,149607390,8170,8170,8170,8170,4
|
|
20250116,095700,149574710,8180,8180,8180,8180,0
|
|
20250116,095600,149574710,8180,8180,8180,8180,3
|
|
20250116,095500,149550170,8130,8170,8170,8130,3420
|
|
20250116,095400,121687450,8170,8170,8170,8170,179
|
|
20250116,095300,120225020,8190,8200,8200,8190,8
|
|
20250116,095200,120159450,8200,8180,8200,8180,1737
|
|
20250116,095100,105916950,8200,8200,8200,8200,0
|
|
20250116,095000,105916950,8200,8200,8200,8200,11
|
|
20250116,094900,105826750,8200,8190,8200,8190,10
|
|
20250116,094800,105744760,8200,8200,8200,8200,87
|
|
20250116,094700,105031360,8200,8200,8200,8200,768
|
|
20250116,094600,98733760,8190,8190,8190,8190,797
|
|
20250116,094500,92206330,8180,8180,8180,8180,0
|
|
20250116,094400,92206330,8180,8180,8180,8180,550
|
|
20250116,094300,87707330,8180,8180,8180,8180,1
|
|
20250116,094200,87699150,8140,8140,8140,8140,50
|
|
20250116,094100,87292150,8130,8150,8150,8130,150
|
|
20250116,094000,86072620,8170,8160,8170,8160,570
|
|
20250116,093900,81416360,8160,8160,8160,8160,0
|
|
20250116,093800,81416360,8160,8160,8160,8160,0
|
|
20250116,093700,81416360,8160,8160,8160,8160,1
|
|
20250116,093600,81408200,8120,8120,8120,8120,141
|
|
20250116,093500,80263280,8180,8160,8180,8160,33
|
|
20250116,093400,79993570,8110,8110,8110,8110,0
|
|
20250116,093300,79993570,8110,8110,8110,8110,10
|
|
20250116,093200,79912470,8100,8110,8110,8100,426
|
|
20250116,093100,76461540,8100,8100,8100,8100,913
|
|
20250116,093000,69066240,8110,8110,8110,8110,166
|
|
20250116,092900,67719980,8130,8150,8150,8130,68
|
|
20250116,092800,67166180,8150,8150,8150,8150,0
|
|
20250116,092700,67166180,8150,8150,8150,8150,363
|
|
20250116,092600,64207730,8190,8130,8190,8130,80
|
|
20250116,092500,63555670,8130,8110,8130,8110,1210
|
|
20250116,092400,53742030,8110,8110,8110,8110,1
|
|
20250116,092300,53733920,8100,8100,8100,8100,320
|
|
20250116,092200,51141920,8100,8100,8100,8100,400
|
|
20250116,092100,47901920,8100,8110,8110,8100,919
|
|
20250116,092000,40449220,8110,8140,8140,8110,1217
|
|
20250116,091900,30574530,8140,8140,8140,8140,12
|
|
20250116,091800,30476850,8140,8140,8140,8140,7
|
|
20250116,091700,30419870,8140,8140,8140,8140,35
|
|
20250116,091600,30134970,8140,8130,8140,8130,154
|
|
20250116,091500,28882850,8130,8140,8140,8130,89
|
|
20250116,091400,28158610,8140,8180,8190,8140,65
|
|
20250116,091300,27629270,8200,8200,8200,8200,6
|
|
20250116,091200,27580070,8190,8180,8190,8180,280
|
|
20250116,091100,25286880,8120,8120,8130,8120,30
|
|
20250116,091000,25043020,8130,8130,8130,8130,0
|
|
20250116,090900,25043020,8130,8130,8130,8130,8
|
|
20250116,090800,24977980,8130,8130,8130,8130,66
|
|
20250116,090700,24441400,8130,8130,8140,8130,217
|
|
20250116,090600,22677180,8170,8170,8190,8130,148
|
|
20250116,090500,21470000,8190,8190,8190,8190,1
|
|
20250116,090400,21461810,8130,8130,8130,8130,36
|
|
20250116,090300,21169130,8120,8120,8120,8120,0
|
|
20250116,090200,21169130,8120,8150,8150,8120,209
|
|
20250116,090100,19467580,8110,8110,8110,8110,51
|
|
20250116,090000,19053970,8110,8090,8110,8080,2355
|