633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,193000,862203480,5700,5700,5700,5700,1452
|
|
20250110,192900,862203480,5700,5700,5700,5700,0
|
|
20250110,192800,862203480,5700,5700,5700,5700,0
|
|
20250110,192700,862203480,5700,5700,5700,5700,0
|
|
20250110,192600,862203480,5700,5700,5700,5700,0
|
|
20250110,192500,862203480,5700,5700,5700,5700,0
|
|
20250110,192400,862203480,5700,5700,5700,5700,0
|
|
20250110,192300,862203480,5700,5700,5700,5700,0
|
|
20250110,192200,862203480,5700,5700,5700,5700,0
|
|
20250110,192100,862203480,5700,5700,5700,5700,0
|
|
20250110,192000,862203480,5700,5700,5700,5700,0
|
|
20250110,191900,862203480,5700,5700,5700,5700,0
|
|
20250110,191800,862203480,5700,5700,5700,5700,0
|
|
20250110,191700,862203480,5700,5700,5700,5700,0
|
|
20250110,191600,862203480,5700,5700,5700,5700,0
|
|
20250110,191500,862203480,5700,5700,5700,5700,0
|
|
20250110,191400,862203480,5700,5700,5700,5700,0
|
|
20250110,191300,862203480,5700,5700,5700,5700,0
|
|
20250110,191200,862203480,5700,5700,5700,5700,0
|
|
20250110,191100,862203480,5700,5700,5700,5700,0
|
|
20250110,191000,862203480,5700,5700,5700,5700,0
|
|
20250110,190900,862203480,5700,5700,5700,5700,0
|
|
20250110,190800,862203480,5700,5700,5700,5700,0
|
|
20250110,190700,862203480,5700,5700,5700,5700,0
|
|
20250110,190600,862203480,5700,5700,5700,5700,0
|
|
20250110,190500,862203480,5700,5700,5700,5700,0
|
|
20250110,190400,862203480,5700,5700,5700,5700,0
|
|
20250110,190300,862203480,5700,5700,5700,5700,0
|
|
20250110,190200,862203480,5700,5700,5700,5700,0
|
|
20250110,190100,862203480,5700,5700,5700,5700,0
|
|
20250110,190000,862203480,5700,5700,5700,5700,1452
|
|
20250110,185900,862203480,5700,5700,5700,5700,0
|
|
20250110,185800,862203480,5700,5700,5700,5700,0
|
|
20250110,185700,862203480,5700,5700,5700,5700,0
|
|
20250110,185600,862203480,5700,5700,5700,5700,0
|
|
20250110,185500,862203480,5700,5700,5700,5700,0
|
|
20250110,185400,862203480,5700,5700,5700,5700,0
|
|
20250110,185300,862203480,5700,5700,5700,5700,0
|
|
20250110,185200,862203480,5700,5700,5700,5700,0
|
|
20250110,185100,862203480,5700,5700,5700,5700,0
|
|
20250110,185000,862203480,5700,5700,5700,5700,0
|
|
20250110,184900,862203480,5700,5700,5700,5700,0
|
|
20250110,184800,862203480,5700,5700,5700,5700,0
|
|
20250110,184700,862203480,5700,5700,5700,5700,0
|
|
20250110,184600,862203480,5700,5700,5700,5700,0
|
|
20250110,184500,862203480,5700,5700,5700,5700,0
|
|
20250110,184400,862203480,5700,5700,5700,5700,0
|
|
20250110,184300,862203480,5700,5700,5700,5700,0
|
|
20250110,184200,862203480,5700,5700,5700,5700,0
|
|
20250110,184100,862203480,5700,5700,5700,5700,0
|
|
20250110,184000,862203480,5700,5700,5700,5700,0
|
|
20250110,183900,862203480,5700,5700,5700,5700,0
|
|
20250110,183800,862203480,5700,5700,5700,5700,0
|
|
20250110,183700,862203480,5700,5700,5700,5700,0
|
|
20250110,183600,862203480,5700,5700,5700,5700,0
|
|
20250110,183500,862203480,5700,5700,5700,5700,0
|
|
20250110,183400,862203480,5700,5700,5700,5700,0
|
|
20250110,183300,862203480,5700,5700,5700,5700,0
|
|
20250110,183200,862203480,5700,5700,5700,5700,0
|
|
20250110,183100,862203480,5700,5700,5700,5700,0
|
|
20250110,183000,862203480,5700,5700,5700,5700,1452
|
|
20250110,182900,862203480,5700,5700,5700,5700,0
|
|
20250110,182800,862203480,5700,5700,5700,5700,0
|
|
20250110,182700,862203480,5700,5700,5700,5700,0
|
|
20250110,182600,862203480,5700,5700,5700,5700,0
|
|
20250110,182500,862203480,5700,5700,5700,5700,0
|
|
20250110,182400,862203480,5700,5700,5700,5700,0
|
|
20250110,182300,862203480,5700,5700,5700,5700,0
|
|
20250110,182200,862203480,5700,5700,5700,5700,0
|
|
20250110,182100,862203480,5700,5700,5700,5700,0
|
|
20250110,182000,862203480,5700,5700,5700,5700,0
|
|
20250110,181900,862203480,5700,5700,5700,5700,0
|
|
20250110,181800,862203480,5700,5700,5700,5700,0
|
|
20250110,181700,862203480,5700,5700,5700,5700,0
|
|
20250110,181600,862203480,5700,5700,5700,5700,0
|
|
20250110,181500,862203480,5700,5700,5700,5700,0
|
|
20250110,181400,862203480,5700,5700,5700,5700,0
|
|
20250110,181300,862203480,5700,5700,5700,5700,0
|
|
20250110,181200,862203480,5700,5700,5700,5700,0
|
|
20250110,181100,862203480,5700,5700,5700,5700,0
|
|
20250110,181000,862203480,5700,5700,5700,5700,0
|
|
20250110,180900,862203480,5700,5700,5700,5700,0
|
|
20250110,180800,862203480,5700,5700,5700,5700,0
|
|
20250110,180700,862203480,5700,5700,5700,5700,0
|
|
20250110,180600,862203480,5700,5700,5700,5700,0
|
|
20250110,180500,862203480,5700,5700,5700,5700,0
|
|
20250110,180400,862203480,5700,5700,5700,5700,0
|
|
20250110,180300,862203480,5700,5700,5700,5700,0
|
|
20250110,180200,862203480,5700,5700,5700,5700,0
|
|
20250110,180100,862203480,5700,5700,5700,5700,0
|
|
20250110,180000,862203480,5700,5700,5700,5700,1452
|
|
20250110,175900,862203480,5700,5700,5700,5700,0
|
|
20250110,175800,862203480,5700,5700,5700,5700,0
|
|
20250110,175700,862203480,5700,5700,5700,5700,0
|
|
20250110,175600,862203480,5700,5700,5700,5700,0
|
|
20250110,175500,862203480,5700,5700,5700,5700,0
|
|
20250110,175400,862203480,5700,5700,5700,5700,0
|
|
20250110,175300,862203480,5700,5700,5700,5700,0
|
|
20250110,175200,862203480,5700,5700,5700,5700,0
|
|
20250110,175100,862203480,5700,5700,5700,5700,0
|
|
20250110,175000,862203480,5700,5700,5700,5700,0
|
|
20250110,174900,862203480,5700,5700,5700,5700,0
|
|
20250110,174800,862203480,5700,5700,5700,5700,0
|
|
20250110,174700,862203480,5700,5700,5700,5700,0
|
|
20250110,174600,862203480,5700,5700,5700,5700,0
|
|
20250110,174500,862203480,5700,5700,5700,5700,0
|
|
20250110,174400,862203480,5700,5700,5700,5700,0
|
|
20250110,174300,862203480,5700,5700,5700,5700,0
|
|
20250110,174200,862203480,5700,5700,5700,5700,0
|
|
20250110,174100,862203480,5700,5700,5700,5700,0
|
|
20250110,174000,862203480,5700,5700,5700,5700,0
|
|
20250110,173900,862203480,5700,5700,5700,5700,0
|
|
20250110,173800,862203480,5700,5700,5700,5700,0
|
|
20250110,173700,862203480,5700,5700,5700,5700,0
|
|
20250110,173600,862203480,5700,5700,5700,5700,0
|
|
20250110,173500,862203480,5700,5700,5700,5700,0
|
|
20250110,173400,862203480,5700,5700,5700,5700,0
|
|
20250110,173300,862203480,5700,5700,5700,5700,0
|
|
20250110,173200,862203480,5700,5700,5700,5700,0
|
|
20250110,173100,862203480,5700,5700,5700,5700,0
|
|
20250110,173000,862203480,5700,5700,5700,5700,1452
|
|
20250110,172900,862203480,5700,5700,5700,5700,0
|
|
20250110,172800,862203480,5700,5700,5700,5700,0
|
|
20250110,172700,862203480,5700,5700,5700,5700,0
|
|
20250110,172600,862203480,5700,5700,5700,5700,0
|
|
20250110,172500,862203480,5700,5700,5700,5700,0
|
|
20250110,172400,862203480,5700,5700,5700,5700,0
|
|
20250110,172300,862203480,5700,5700,5700,5700,0
|
|
20250110,172200,862203480,5700,5700,5700,5700,0
|
|
20250110,172100,862203480,5700,5700,5700,5700,0
|
|
20250110,172000,862203480,5700,5700,5700,5700,0
|
|
20250110,171900,862203480,5700,5700,5700,5700,0
|
|
20250110,171800,862203480,5700,5700,5700,5700,0
|
|
20250110,171700,862203480,5700,5700,5700,5700,0
|
|
20250110,171600,862203480,5700,5700,5700,5700,0
|
|
20250110,171500,862203480,5700,5700,5700,5700,0
|
|
20250110,171400,862203480,5700,5700,5700,5700,0
|
|
20250110,171300,862203480,5700,5700,5700,5700,0
|
|
20250110,171200,862203480,5700,5700,5700,5700,0
|
|
20250110,171100,862203480,5700,5700,5700,5700,0
|
|
20250110,171000,862203480,5700,5700,5700,5700,0
|
|
20250110,170900,862203480,5700,5700,5700,5700,0
|
|
20250110,170800,862203480,5700,5700,5700,5700,0
|
|
20250110,170700,862203480,5700,5700,5700,5700,0
|
|
20250110,170600,862203480,5700,5700,5700,5700,0
|
|
20250110,170500,862203480,5700,5700,5700,5700,0
|
|
20250110,170400,862203480,5700,5700,5700,5700,0
|
|
20250110,170300,862203480,5700,5700,5700,5700,0
|
|
20250110,170200,862203480,5700,5700,5700,5700,0
|
|
20250110,170100,862203480,5700,5700,5700,5700,0
|
|
20250110,170000,862203480,5700,5700,5700,5700,1452
|
|
20250110,165900,862203480,5700,5700,5700,5700,0
|
|
20250110,165800,862203480,5700,5700,5700,5700,0
|
|
20250110,165700,862203480,5700,5700,5700,5700,0
|
|
20250110,165600,862203480,5700,5700,5700,5700,0
|
|
20250110,165500,862203480,5700,5700,5700,5700,0
|
|
20250110,165400,862203480,5700,5700,5700,5700,0
|
|
20250110,165300,862203480,5700,5700,5700,5700,0
|
|
20250110,165200,862203480,5700,5700,5700,5700,0
|
|
20250110,165100,862203480,5700,5700,5700,5700,0
|
|
20250110,165000,862203480,5700,5700,5700,5700,0
|
|
20250110,164900,862203480,5700,5700,5700,5700,0
|
|
20250110,164800,862203480,5700,5700,5700,5700,0
|
|
20250110,164700,862203480,5700,5700,5700,5700,0
|
|
20250110,164600,862203480,5700,5700,5700,5700,0
|
|
20250110,164500,862203480,5700,5700,5700,5700,0
|
|
20250110,164400,862203480,5700,5700,5700,5700,0
|
|
20250110,164300,862203480,5700,5700,5700,5700,0
|
|
20250110,164200,862203480,5700,5700,5700,5700,0
|
|
20250110,164100,862203480,5700,5700,5700,5700,0
|
|
20250110,164000,862203480,5700,5700,5700,5700,0
|
|
20250110,163900,862203480,5700,5700,5700,5700,0
|
|
20250110,163800,862203480,5700,5700,5700,5700,0
|
|
20250110,163700,862203480,5700,5700,5700,5700,0
|
|
20250110,163600,862203480,5700,5700,5700,5700,0
|
|
20250110,163500,862203480,5700,5700,5700,5700,0
|
|
20250110,163400,862203480,5700,5700,5700,5700,0
|
|
20250110,163300,862203480,5700,5700,5700,5700,0
|
|
20250110,163200,862203480,5700,5700,5700,5700,0
|
|
20250110,163100,862203480,5700,5700,5700,5700,0
|
|
20250110,163000,862203480,5700,5700,5700,5700,1452
|
|
20250110,162900,862203480,5700,5700,5700,5700,0
|
|
20250110,162800,862203480,5700,5700,5700,5700,0
|
|
20250110,162700,862203480,5700,5700,5700,5700,0
|
|
20250110,162600,862203480,5700,5700,5700,5700,0
|
|
20250110,162500,862203480,5700,5700,5700,5700,0
|
|
20250110,162400,862203480,5700,5700,5700,5700,0
|
|
20250110,162300,862203480,5700,5700,5700,5700,0
|
|
20250110,162200,862203480,5700,5700,5700,5700,0
|
|
20250110,162100,862203480,5700,5700,5700,5700,0
|
|
20250110,162000,862203480,5700,5700,5700,5700,0
|
|
20250110,161900,862203480,5700,5700,5700,5700,0
|
|
20250110,161800,862203480,5700,5700,5700,5700,0
|
|
20250110,161700,862203480,5700,5700,5700,5700,0
|
|
20250110,161600,862203480,5700,5700,5700,5700,0
|
|
20250110,161500,862203480,5700,5700,5700,5700,0
|
|
20250110,161400,862203480,5700,5700,5700,5700,0
|
|
20250110,161300,862203480,5700,5700,5700,5700,0
|
|
20250110,161200,862203480,5700,5700,5700,5700,0
|
|
20250110,161100,862203480,5700,5700,5700,5700,0
|
|
20250110,161000,862203480,5700,5700,5700,5700,0
|
|
20250110,160900,862203480,5700,5700,5700,5700,0
|
|
20250110,160800,862203480,5700,5700,5700,5700,0
|
|
20250110,160700,862203480,5700,5700,5700,5700,0
|
|
20250110,160600,862203480,5700,5700,5700,5700,0
|
|
20250110,160500,862203480,5700,5700,5700,5700,0
|
|
20250110,160400,862203480,5700,5700,5700,5700,0
|
|
20250110,160300,862203480,5700,5700,5700,5700,0
|
|
20250110,160200,862203480,5700,5700,5700,5700,0
|
|
20250110,160100,862203480,5700,5700,5700,5700,0
|
|
20250110,160000,862203480,5700,5700,5700,5700,1452
|
|
20250110,155900,862203480,5700,5700,5700,5700,0
|
|
20250110,155800,862203480,5700,5700,5700,5700,0
|
|
20250110,155700,862203480,5700,5700,5700,5700,0
|
|
20250110,155600,862203480,5700,5700,5700,5700,0
|
|
20250110,155500,862203480,5700,5700,5700,5700,0
|
|
20250110,155400,862203480,5700,5700,5700,5700,0
|
|
20250110,155300,862203480,5700,5700,5700,5700,0
|
|
20250110,155200,862203480,5700,5700,5700,5700,0
|
|
20250110,155100,862203480,5700,5700,5700,5700,0
|
|
20250110,155000,862203480,5700,5700,5700,5700,0
|
|
20250110,154900,862203480,5700,5700,5700,5700,0
|
|
20250110,154800,862203480,5700,5700,5700,5700,0
|
|
20250110,154700,862203480,5700,5700,5700,5700,0
|
|
20250110,154600,862203480,5700,5700,5700,5700,0
|
|
20250110,154500,862203480,5700,5700,5700,5700,0
|
|
20250110,154400,862203480,5700,5700,5700,5700,0
|
|
20250110,154300,862203480,5700,5700,5700,5700,0
|
|
20250110,154200,862203480,5700,5700,5700,5700,0
|
|
20250110,154100,862203480,5700,5700,5700,5700,0
|
|
20250110,154000,862203480,5700,5700,5700,5700,0
|
|
20250110,153900,862203480,5700,5700,5700,5700,0
|
|
20250110,153800,862203480,5700,5700,5700,5700,0
|
|
20250110,153700,862203480,5700,5700,5700,5700,0
|
|
20250110,153600,862203480,5700,5700,5700,5700,0
|
|
20250110,153500,862203480,5700,5700,5700,5700,0
|
|
20250110,153400,862203480,5700,5700,5700,5700,0
|
|
20250110,153300,862203480,5700,5700,5700,5700,0
|
|
20250110,153200,862203480,5700,5700,5700,5700,0
|
|
20250110,153100,862203480,5700,5700,5700,5700,0
|
|
20250110,153000,862203480,5700,5700,5700,5700,2904
|
|
20250110,152900,853927080,5710,5710,5710,5710,0
|
|
20250110,152800,853927080,5710,5710,5710,5710,0
|
|
20250110,152700,853927080,5710,5710,5710,5710,0
|
|
20250110,152600,853927080,5710,5710,5710,5710,0
|
|
20250110,152500,853927080,5710,5710,5710,5710,0
|
|
20250110,152400,853927080,5710,5710,5710,5710,0
|
|
20250110,152300,853927080,5710,5710,5710,5710,0
|
|
20250110,152200,853927080,5710,5710,5710,5710,0
|
|
20250110,152100,853927080,5710,5710,5710,5710,0
|
|
20250110,152000,853927080,5710,5710,5710,5710,0
|
|
20250110,151900,853927080,5710,5700,5710,5680,2838
|
|
20250110,151800,837773000,5700,5700,5700,5700,195
|
|
20250110,151700,836661500,5700,5710,5710,5700,1962
|
|
20250110,151600,825461090,5710,5710,5720,5710,451
|
|
20250110,151500,822881730,5700,5720,5720,5700,52
|
|
20250110,151400,822585190,5720,5710,5720,5710,641
|
|
20250110,151300,818924820,5710,5690,5710,5690,423
|
|
20250110,151200,816513650,5690,5690,5690,5690,40
|
|
20250110,151100,816286050,5710,5710,5710,5710,3
|
|
20250110,151000,816268920,5690,5710,5710,5690,481
|
|
20250110,150900,813524030,5690,5690,5690,5690,20
|
|
20250110,150800,813410230,5690,5690,5690,5690,5
|
|
20250110,150700,813381780,5690,5710,5710,5690,348
|
|
20250110,150600,811401170,5700,5700,5700,5700,201
|
|
20250110,150500,810255470,5700,5700,5710,5700,261
|
|
20250110,150400,808767350,5690,5710,5710,5690,751
|
|
20250110,150300,804493250,5710,5700,5710,5700,803
|
|
20250110,150200,799916120,5710,5710,5720,5710,306
|
|
20250110,150100,798168790,5710,5710,5710,5710,0
|
|
20250110,150000,798168790,5710,5710,5710,5710,0
|
|
20250110,145900,798168790,5710,5710,5710,5710,40
|
|
20250110,145800,797940390,5710,5710,5710,5710,53
|
|
20250110,145700,797637760,5710,5710,5710,5710,406
|
|
20250110,145600,795319500,5710,5730,5730,5710,531
|
|
20250110,145500,792287010,5710,5710,5710,5710,492
|
|
20250110,145400,789477690,5710,5710,5710,5710,119
|
|
20250110,145300,788798200,5720,5720,5740,5720,3573
|
|
20250110,145200,768355700,5730,5730,5740,5730,1202
|
|
20250110,145100,761468230,5730,5730,5730,5730,306
|
|
20250110,145000,759714850,5730,5720,5730,5720,2001
|
|
20250110,144900,748269120,5720,5730,5730,5720,7
|
|
20250110,144800,748229060,5730,5730,5730,5730,1
|
|
20250110,144700,748223330,5730,5730,5730,5730,19
|
|
20250110,144600,748114460,5710,5730,5730,5710,201
|
|
20250110,144500,746966730,5710,5730,5730,5710,222
|
|
20250110,144400,745695250,5730,5720,5730,5710,157
|
|
20250110,144300,744798070,5720,5730,5730,5720,13
|
|
20250110,144200,744723680,5730,5730,5730,5730,75
|
|
20250110,144100,744293930,5730,5730,5730,5730,31
|
|
20250110,144000,744116300,5730,5730,5730,5730,131
|
|
20250110,143900,743365670,5730,5730,5740,5730,107
|
|
20250110,143800,742752540,5740,5740,5740,5740,0
|
|
20250110,143700,742752540,5740,5740,5740,5740,178
|
|
20250110,143600,741730820,5740,5730,5740,5730,615
|
|
20250110,143500,738205890,5730,5730,5730,5730,6
|
|
20250110,143400,738171510,5730,5730,5730,5730,1
|
|
20250110,143300,738165780,5720,5720,5720,5720,0
|
|
20250110,143200,738165780,5720,5720,5720,5720,1
|
|
20250110,143100,738160060,5720,5730,5730,5720,7
|
|
20250110,143000,738119980,5730,5720,5730,5720,19
|
|
20250110,142900,738011230,5720,5730,5730,5720,437
|
|
20250110,142800,735508220,5730,5700,5730,5700,3342
|
|
20250110,142700,716383840,5720,5710,5720,5710,2
|
|
20250110,142600,716372410,5710,5710,5720,5710,707
|
|
20250110,142500,712334560,5710,5710,5710,5710,100
|
|
20250110,142400,711763560,5710,5710,5710,5710,0
|
|
20250110,142300,711763560,5710,5700,5710,5700,231
|
|
20250110,142200,710444560,5700,5700,5700,5700,2
|
|
20250110,142100,710433160,5690,5690,5690,5690,170
|
|
20250110,142000,709465860,5690,5700,5700,5690,1816
|
|
20250110,141900,699123200,5700,5700,5700,5700,42
|
|
20250110,141800,698883800,5710,5710,5710,5710,1
|
|
20250110,141700,698878090,5710,5710,5710,5710,96
|
|
20250110,141600,698329930,5700,5700,5700,5700,0
|
|
20250110,141500,698329930,5700,5710,5710,5700,224
|
|
20250110,141400,697051400,5710,5710,5710,5710,10
|
|
20250110,141300,696994300,5710,5710,5710,5710,0
|
|
20250110,141200,696994300,5710,5710,5710,5710,0
|
|
20250110,141100,696994300,5710,5710,5710,5710,3
|
|
20250110,141000,696977170,5710,5710,5710,5710,16
|
|
20250110,140900,696885810,5710,5710,5710,5710,501
|
|
20250110,140800,694025100,5700,5700,5700,5700,0
|
|
20250110,140700,694025100,5700,5700,5700,5700,0
|
|
20250110,140600,694025100,5700,5700,5700,5700,700
|
|
20250110,140500,690035100,5700,5700,5700,5690,312
|
|
20250110,140400,688256830,5700,5700,5700,5700,0
|
|
20250110,140300,688256830,5700,5700,5700,5700,500
|
|
20250110,140200,685406830,5690,5700,5700,5690,100
|
|
20250110,140100,684837780,5710,5700,5710,5700,442
|
|
20250110,140000,682317630,5700,5700,5700,5700,0
|
|
20250110,135900,682317630,5700,5700,5700,5700,0
|
|
20250110,135800,682317630,5700,5700,5700,5700,0
|
|
20250110,135700,682317630,5700,5700,5700,5700,0
|
|
20250110,135600,682317630,5700,5700,5700,5700,0
|
|
20250110,135500,682317630,5700,5700,5700,5700,0
|
|
20250110,135400,682317630,5700,5700,5700,5700,0
|
|
20250110,135300,682317630,5700,5700,5700,5700,0
|
|
20250110,135200,682317630,5700,5700,5700,5700,0
|
|
20250110,135100,682317630,5700,5700,5700,5700,25
|
|
20250110,135000,682175130,5700,5700,5700,5700,0
|
|
20250110,134900,682175130,5700,5700,5700,5700,92
|
|
20250110,134800,681650730,5700,5700,5700,5700,22
|
|
20250110,134700,681525330,5700,5700,5700,5700,2
|
|
20250110,134600,681513930,5700,5700,5700,5700,18
|
|
20250110,134500,681411330,5700,5700,5700,5700,0
|
|
20250110,134400,681411330,5700,5700,5700,5700,49
|
|
20250110,134300,681132030,5700,5700,5700,5700,0
|
|
20250110,134200,681132030,5700,5700,5700,5700,1
|
|
20250110,134100,681126330,5700,5700,5700,5700,0
|
|
20250110,134000,681126330,5700,5700,5700,5700,1
|
|
20250110,133900,681120630,5710,5700,5710,5700,798
|
|
20250110,133800,676569320,5680,5680,5680,5680,0
|
|
20250110,133700,676569320,5680,5680,5680,5680,49
|
|
20250110,133600,676291000,5680,5680,5680,5680,0
|
|
20250110,133500,676291000,5680,5680,5680,5680,0
|
|
20250110,133400,676291000,5680,5680,5680,5680,100
|
|
20250110,133300,675723000,5680,5680,5680,5680,20
|
|
20250110,133200,675609400,5700,5700,5700,5700,0
|
|
20250110,133100,675609400,5700,5680,5700,5680,202
|
|
20250110,133000,674462010,5680,5680,5680,5680,0
|
|
20250110,132900,674462010,5680,5680,5680,5680,0
|
|
20250110,132800,674462010,5680,5700,5700,5680,175
|
|
20250110,132700,673467990,5680,5680,5680,5680,1
|
|
20250110,132600,673462310,5670,5680,5680,5670,310
|
|
20250110,132500,671704430,5700,5700,5700,5670,6
|
|
20250110,132400,671670260,5690,5690,5690,5690,353
|
|
20250110,132300,669661690,5690,5690,5690,5690,100
|
|
20250110,132200,669092690,5690,5700,5700,5690,23
|
|
20250110,132100,668961620,5700,5700,5700,5700,10
|
|
20250110,132000,668904620,5680,5680,5700,5680,3249
|
|
20250110,131900,650450060,5680,5680,5680,5680,0
|
|
20250110,131800,650450060,5680,5680,5680,5680,0
|
|
20250110,131700,650450060,5680,5680,5680,5680,0
|
|
20250110,131600,650450060,5680,5690,5690,5680,68
|
|
20250110,131500,650063610,5690,5690,5690,5690,14
|
|
20250110,131400,649983950,5690,5690,5690,5690,4
|
|
20250110,131300,649961190,5680,5680,5680,5680,0
|
|
20250110,131200,649961190,5680,5680,5680,5680,0
|
|
20250110,131100,649961190,5680,5680,5680,5680,0
|
|
20250110,131000,649961190,5680,5680,5680,5680,67
|
|
20250110,130900,649580630,5680,5680,5680,5680,5
|
|
20250110,130800,649552230,5680,5680,5680,5680,334
|
|
20250110,130700,647655110,5680,5680,5680,5680,6
|
|
20250110,130600,647621030,5690,5690,5690,5690,200
|
|
20250110,130500,646483030,5690,5690,5690,5690,9
|
|
20250110,130400,646431820,5690,5690,5690,5690,0
|
|
20250110,130300,646431820,5690,5690,5690,5690,0
|
|
20250110,130200,646431820,5690,5690,5690,5690,8
|
|
20250110,130100,646386300,5690,5690,5690,5690,6
|
|
20250110,130000,646352160,5690,5700,5700,5690,350
|
|
20250110,125900,644360110,5690,5690,5690,5690,0
|
|
20250110,125800,644360110,5690,5690,5690,5690,27
|
|
20250110,125700,644206480,5690,5690,5690,5690,23
|
|
20250110,125600,644075610,5690,5690,5690,5690,0
|
|
20250110,125500,644075610,5690,5690,5690,5690,1
|
|
20250110,125400,644069920,5690,5700,5700,5690,100
|
|
20250110,125300,643500910,5700,5700,5700,5700,8
|
|
20250110,125200,643455310,5690,5690,5690,5690,100
|
|
20250110,125100,642886310,5710,5710,5710,5710,0
|
|
20250110,125000,642886310,5710,5710,5710,5710,0
|
|
20250110,124900,642886310,5710,5710,5710,5710,0
|
|
20250110,124800,642886310,5710,5710,5710,5710,0
|
|
20250110,124700,642886310,5710,5710,5710,5710,4
|
|
20250110,124600,642863470,5710,5710,5720,5680,1013
|
|
20250110,124500,637104020,5710,5710,5710,5710,53
|
|
20250110,124400,636801390,5690,5690,5690,5690,100
|
|
20250110,124300,636232390,5720,5710,5720,5710,2000
|
|
20250110,124200,624804370,5700,5700,5700,5700,0
|
|
20250110,124100,624804370,5700,5700,5700,5700,401
|
|
20250110,124000,622518670,5700,5700,5700,5700,160
|
|
20250110,123900,621606670,5700,5700,5700,5700,500
|
|
20250110,123800,618756670,5700,5700,5700,5700,526
|
|
20250110,123700,615758470,5690,5690,5690,5690,0
|
|
20250110,123600,615758470,5690,5690,5690,5690,0
|
|
20250110,123500,615758470,5690,5690,5690,5690,20
|
|
20250110,123400,615644670,5690,5690,5690,5690,0
|
|
20250110,123300,615644670,5690,5690,5690,5690,0
|
|
20250110,123200,615644670,5690,5690,5690,5690,0
|
|
20250110,123100,615644670,5690,5690,5690,5690,0
|
|
20250110,123000,615644670,5690,5700,5700,5690,12
|
|
20250110,122900,615576320,5700,5700,5700,5700,33
|
|
20250110,122800,615388220,5690,5690,5690,5690,1
|
|
20250110,122700,615382530,5690,5680,5690,5680,6
|
|
20250110,122600,615348440,5690,5690,5690,5690,15
|
|
20250110,122500,615263090,5690,5700,5700,5680,122
|
|
20250110,122400,614568790,5680,5680,5680,5680,0
|
|
20250110,122300,614568790,5680,5690,5690,5680,1846
|
|
20250110,122200,604083470,5700,5700,5700,5700,183
|
|
20250110,122100,603040370,5710,5710,5710,5710,289
|
|
20250110,122000,601390180,5710,5710,5710,5710,28
|
|
20250110,121900,601230300,5710,5710,5710,5710,0
|
|
20250110,121800,601230300,5710,5710,5710,5710,75
|
|
20250110,121700,600802050,5710,5710,5720,5710,1147
|
|
20250110,121600,594250580,5700,5710,5710,5700,1360
|
|
20250110,121500,586495070,5700,5700,5700,5700,0
|
|
20250110,121400,586495070,5700,5700,5700,5700,0
|
|
20250110,121300,586495070,5700,5700,5700,5700,0
|
|
20250110,121200,586495070,5700,5700,5700,5700,1
|
|
20250110,121100,586489370,5710,5700,5710,5700,1244
|
|
20250110,121000,579388570,5700,5700,5700,5700,1
|
|
20250110,120900,579382870,5700,5700,5700,5700,1
|
|
20250110,120800,579377170,5700,5700,5700,5700,0
|
|
20250110,120700,579377170,5700,5710,5710,5700,2
|
|
20250110,120600,579365760,5710,5680,5710,5680,22
|
|
20250110,120500,579240350,5710,5710,5710,5710,10
|
|
20250110,120400,579183250,5700,5700,5700,5700,20
|
|
20250110,120300,579069250,5700,5700,5700,5700,0
|
|
20250110,120200,579069250,5700,5700,5700,5700,3
|
|
20250110,120100,579052150,5700,5700,5700,5700,0
|
|
20250110,120000,579052150,5700,5700,5700,5700,1
|
|
20250110,115900,579046450,5680,5680,5680,5680,0
|
|
20250110,115800,579046450,5680,5700,5700,5680,582
|
|
20250110,115700,575732010,5700,5700,5700,5700,0
|
|
20250110,115600,575732010,5700,5690,5700,5690,52
|
|
20250110,115500,575435620,5690,5700,5700,5690,2
|
|
20250110,115400,575424230,5700,5700,5700,5700,1
|
|
20250110,115300,575418530,5700,5700,5700,5700,0
|
|
20250110,115200,575418530,5700,5700,5700,5700,0
|
|
20250110,115100,575418530,5700,5700,5700,5700,150
|
|
20250110,115000,574563530,5700,5700,5700,5700,9
|
|
20250110,114900,574512230,5700,5700,5700,5700,101
|
|
20250110,114800,573936530,5690,5690,5690,5690,18
|
|
20250110,114700,573834110,5700,5700,5700,5700,16
|
|
20250110,114600,573742910,5700,5700,5700,5700,1859
|
|
20250110,114500,563146610,5700,5700,5700,5700,0
|
|
20250110,114400,563146610,5700,5700,5700,5700,5
|
|
20250110,114300,563118110,5700,5700,5700,5700,0
|
|
20250110,114200,563118110,5700,5700,5700,5700,17
|
|
20250110,114100,563021210,5710,5710,5710,5710,0
|
|
20250110,114000,563021210,5710,5710,5710,5710,14
|
|
20250110,113900,562941270,5710,5710,5710,5710,104
|
|
20250110,113800,562347430,5700,5710,5710,5700,11
|
|
20250110,113700,562284720,5700,5710,5710,5700,36
|
|
20250110,113600,562079260,5700,5710,5710,5700,173
|
|
20250110,113500,561091530,5700,5700,5700,5700,0
|
|
20250110,113400,561091530,5700,5710,5710,5700,63
|
|
20250110,113300,560732220,5710,5710,5710,5710,7
|
|
20250110,113200,560692250,5710,5700,5710,5700,1036
|
|
20250110,113100,554786950,5690,5690,5690,5690,5
|
|
20250110,113000,554758500,5700,5700,5700,5700,166
|
|
20250110,112900,553812300,5700,5700,5700,5700,0
|
|
20250110,112800,553812300,5700,5700,5700,5700,30
|
|
20250110,112700,553641300,5710,5710,5710,5710,26
|
|
20250110,112600,553492840,5700,5700,5700,5700,90
|
|
20250110,112500,552979840,5700,5700,5700,5700,212
|
|
20250110,112400,551771440,5700,5700,5700,5700,152
|
|
20250110,112300,550905040,5700,5700,5700,5700,151
|
|
20250110,112200,550044340,5700,5700,5700,5700,59
|
|
20250110,112100,549708040,5700,5700,5700,5700,5
|
|
20250110,112000,549679540,5700,5700,5700,5700,10
|
|
20250110,111900,549622540,5710,5710,5710,5710,12
|
|
20250110,111800,549554020,5710,5700,5710,5690,6244
|
|
20250110,111700,513963180,5690,5690,5690,5690,162
|
|
20250110,111600,513041400,5700,5690,5700,5690,744
|
|
20250110,111500,508807840,5690,5670,5690,5670,3672
|
|
20250110,111400,487942890,5650,5650,5650,5650,0
|
|
20250110,111300,487942890,5650,5650,5650,5650,240
|
|
20250110,111200,486586890,5650,5650,5650,5650,0
|
|
20250110,111100,486586890,5650,5650,5650,5650,300
|
|
20250110,111000,484891890,5670,5670,5670,5670,0
|
|
20250110,110900,484891890,5670,5670,5670,5670,51
|
|
20250110,110800,484602720,5670,5670,5670,5670,11
|
|
20250110,110700,484540350,5670,5670,5670,5670,0
|
|
20250110,110600,484540350,5670,5670,5670,5670,0
|
|
20250110,110500,484540350,5670,5670,5670,5670,0
|
|
20250110,110400,484540350,5670,5670,5670,5670,0
|
|
20250110,110300,484540350,5670,5670,5670,5670,0
|
|
20250110,110200,484540350,5670,5670,5670,5670,68
|
|
20250110,110100,484154790,5670,5660,5670,5660,310
|
|
20250110,110000,482399870,5670,5670,5670,5670,49
|
|
20250110,105900,482122040,5670,5670,5670,5670,0
|
|
20250110,105800,482122040,5670,5670,5670,5670,0
|
|
20250110,105700,482122040,5670,5690,5690,5670,380
|
|
20250110,105600,479965320,5690,5680,5690,5670,283
|
|
20250110,105500,478359310,5680,5680,5680,5680,34
|
|
20250110,105400,478166190,5670,5670,5670,5670,152
|
|
20250110,105300,477304350,5670,5680,5680,5670,330
|
|
20250110,105200,475432150,5690,5670,5690,5670,2004
|
|
20250110,105100,464033160,5670,5670,5670,5670,1
|
|
20250110,105000,464027490,5680,5680,5680,5680,10
|
|
20250110,104900,463970690,5680,5680,5680,5680,392
|
|
20250110,104800,461744130,5680,5680,5680,5680,20
|
|
20250110,104700,461630530,5670,5660,5670,5660,506
|
|
20250110,104600,458761560,5660,5660,5660,5660,31
|
|
20250110,104500,458586100,5660,5660,5660,5660,20
|
|
20250110,104400,458472900,5650,5650,5650,5650,0
|
|
20250110,104300,458472900,5650,5650,5650,5650,2
|
|
20250110,104200,458461600,5650,5650,5650,5650,1
|
|
20250110,104100,458455950,5650,5650,5650,5650,100
|
|
20250110,104000,457890950,5640,5640,5640,5640,0
|
|
20250110,103900,457890950,5640,5640,5640,5640,235
|
|
20250110,103800,456565550,5640,5640,5640,5640,10
|
|
20250110,103700,456509150,5640,5640,5640,5640,50
|
|
20250110,103600,456227150,5640,5640,5640,5630,53
|
|
20250110,103500,455928290,5630,5630,5640,5630,159
|
|
20250110,103400,455032620,5640,5640,5640,5640,348
|
|
20250110,103300,453069900,5640,5640,5640,5640,19
|
|
20250110,103200,452962740,5640,5640,5640,5640,100
|
|
20250110,103100,452398740,5650,5650,5650,5650,6
|
|
20250110,103000,452364840,5650,5650,5650,5650,0
|
|
20250110,102900,452364840,5650,5650,5650,5650,6
|
|
20250110,102800,452330940,5670,5650,5670,5650,111
|
|
20250110,102700,451703190,5670,5660,5670,5660,11
|
|
20250110,102600,451640830,5660,5650,5660,5650,218
|
|
20250110,102500,450409080,5660,5660,5660,5650,72
|
|
20250110,102400,450001620,5660,5650,5670,5650,8
|
|
20250110,102300,449956350,5650,5650,5650,5650,78
|
|
20250110,102200,449515650,5670,5670,5670,5640,44
|
|
20250110,102100,449266230,5670,5640,5670,5630,193
|
|
20250110,102000,448177320,5640,5640,5640,5640,304
|
|
20250110,101900,446462760,5640,5640,5640,5640,17
|
|
20250110,101800,446366880,5640,5660,5660,5640,1560
|
|
20250110,101700,437565180,5650,5650,5650,5650,351
|
|
20250110,101600,435582030,5650,5650,5650,5650,517
|
|
20250110,101500,432660980,5650,5650,5650,5640,680
|
|
20250110,101400,428819480,5650,5650,5650,5650,403
|
|
20250110,101300,426542530,5650,5650,5650,5640,1409
|
|
20250110,101200,418591180,5650,5650,5650,5640,276
|
|
20250110,101100,417032980,5650,5660,5660,5650,5094
|
|
20250110,101000,388248690,5660,5670,5670,5660,2347
|
|
20250110,100900,374954020,5680,5680,5680,5680,5
|
|
20250110,100800,374925620,5680,5680,5680,5680,0
|
|
20250110,100700,374925620,5680,5680,5680,5680,111
|
|
20250110,100600,374295140,5680,5680,5680,5680,605
|
|
20250110,100500,370858740,5680,5680,5680,5680,70
|
|
20250110,100400,370461140,5670,5660,5670,5660,1595
|
|
20250110,100300,361419780,5670,5670,5670,5670,2
|
|
20250110,100200,361408440,5670,5670,5670,5670,2
|
|
20250110,100100,361397100,5670,5670,5670,5670,110
|
|
20250110,100000,360773400,5670,5660,5670,5660,11
|
|
20250110,095900,360711130,5670,5670,5670,5670,2
|
|
20250110,095800,360699790,5670,5670,5670,5670,27
|
|
20250110,095700,360546700,5670,5670,5670,5670,0
|
|
20250110,095600,360546700,5670,5670,5670,5670,196
|
|
20250110,095500,359435380,5670,5670,5670,5670,540
|
|
20250110,095400,356373580,5670,5670,5670,5670,7
|
|
20250110,095300,356333890,5670,5660,5670,5660,164
|
|
20250110,095200,355404960,5660,5660,5670,5660,1140
|
|
20250110,095100,348951730,5660,5660,5660,5660,13
|
|
20250110,095000,348878150,5660,5680,5680,5660,2008
|
|
20250110,094900,337512740,5650,5670,5670,5650,2592
|
|
20250110,094800,322841070,5670,5680,5680,5670,98
|
|
20250110,094700,322284530,5680,5680,5680,5680,53
|
|
20250110,094600,321983490,5670,5680,5680,5660,379
|
|
20250110,094500,319830880,5680,5680,5680,5680,9
|
|
20250110,094400,319779760,5680,5660,5680,5660,113
|
|
20250110,094300,319139800,5660,5660,5660,5660,392
|
|
20250110,094200,316921080,5660,5660,5660,5660,15
|
|
20250110,094100,316836180,5660,5670,5670,5650,1465
|
|
20250110,094000,308554580,5670,5670,5670,5670,200
|
|
20250110,093900,307420580,5670,5670,5670,5670,30
|
|
20250110,093800,307250480,5670,5660,5670,5660,131
|
|
20250110,093700,306509000,5660,5670,5670,5660,510
|
|
20250110,093600,303621890,5670,5690,5690,5670,852
|
|
20250110,093500,298788430,5690,5690,5690,5690,79
|
|
20250110,093400,298338920,5690,5690,5700,5690,264
|
|
20250110,093300,296836700,5690,5690,5690,5690,1515
|
|
20250110,093200,288216350,5690,5690,5690,5690,400
|
|
20250110,093100,285940350,5690,5690,5690,5690,1
|
|
20250110,093000,285934660,5690,5680,5690,5650,512
|
|
20250110,092900,283038410,5690,5660,5690,5650,3013
|
|
20250110,092800,265994780,5650,5670,5670,5650,6141
|
|
20250110,092700,231247690,5670,5670,5670,5660,542
|
|
20250110,092600,228174650,5660,5660,5660,5660,0
|
|
20250110,092500,228174650,5660,5680,5680,5660,1617
|
|
20250110,092400,219006560,5690,5680,5690,5680,1183
|
|
20250110,092300,212286880,5690,5690,5700,5690,210
|
|
20250110,092200,211091940,5690,5700,5700,5690,595
|
|
20250110,092100,207705390,5700,5710,5710,5700,1567
|
|
20250110,092000,198763120,5700,5710,5710,5700,448
|
|
20250110,091900,196205050,5710,5700,5710,5700,345
|
|
20250110,091800,194236420,5700,5690,5700,5690,380
|
|
20250110,091700,192070570,5690,5690,5690,5670,627
|
|
20250110,091600,188511000,5690,5690,5690,5690,92
|
|
20250110,091500,187987520,5690,5700,5700,5680,1914
|
|
20250110,091400,177099850,5690,5690,5690,5690,290
|
|
20250110,091300,175449750,5680,5680,5680,5680,21
|
|
20250110,091200,175330470,5680,5690,5690,5680,1196
|
|
20250110,091100,168534430,5690,5680,5690,5680,423
|
|
20250110,091000,166127580,5680,5680,5680,5680,244
|
|
20250110,090900,164741660,5670,5660,5670,5650,198
|
|
20250110,090800,163621560,5660,5660,5660,5650,993
|
|
20250110,090700,158009100,5670,5660,5670,5650,757
|
|
20250110,090600,153731970,5650,5690,5690,5650,5160
|
|
20250110,090500,124545980,5710,5680,5710,5680,660
|
|
20250110,090400,120789400,5700,5700,5700,5680,1276
|
|
20250110,090300,113526440,5700,5680,5700,5670,3580
|
|
20250110,090200,93197100,5680,5700,5710,5680,6375
|
|
20250110,090100,56909780,5690,5680,5700,5640,2678
|
|
20250110,090000,41706420,5680,5640,5680,5640,7394
|