683 lines
33 KiB
CSV
683 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,202000,1430186700,5150,5150,5150,5150,5405
|
|
20250115,201900,1430186700,5150,5150,5150,5150,0
|
|
20250115,201800,1430186700,5150,5150,5150,5150,0
|
|
20250115,201700,1430186700,5150,5150,5150,5150,0
|
|
20250115,201600,1430186700,5150,5150,5150,5150,0
|
|
20250115,201500,1430186700,5150,5150,5150,5150,0
|
|
20250115,201400,1430186700,5150,5150,5150,5150,0
|
|
20250115,201300,1430186700,5150,5150,5150,5150,0
|
|
20250115,201200,1430186700,5150,5150,5150,5150,0
|
|
20250115,201100,1430186700,5150,5150,5150,5150,0
|
|
20250115,201000,1430186700,5150,5150,5150,5150,0
|
|
20250115,200900,1430186700,5150,5150,5150,5150,0
|
|
20250115,200800,1430186700,5150,5150,5150,5150,0
|
|
20250115,200700,1430186700,5150,5150,5150,5150,0
|
|
20250115,200600,1430186700,5150,5150,5150,5150,0
|
|
20250115,200500,1430186700,5150,5150,5150,5150,0
|
|
20250115,200400,1430186700,5150,5150,5150,5150,0
|
|
20250115,200300,1430186700,5150,5150,5150,5150,0
|
|
20250115,200200,1430186700,5150,5150,5150,5150,0
|
|
20250115,200100,1430186700,5150,5150,5150,5150,0
|
|
20250115,200000,1430186700,5150,5150,5150,5150,0
|
|
20250115,195900,1430186700,5150,5150,5150,5150,0
|
|
20250115,195800,1430186700,5150,5150,5150,5150,0
|
|
20250115,195700,1430186700,5150,5150,5150,5150,0
|
|
20250115,195600,1430186700,5150,5150,5150,5150,0
|
|
20250115,195500,1430186700,5150,5150,5150,5150,0
|
|
20250115,195400,1430186700,5150,5150,5150,5150,0
|
|
20250115,195300,1430186700,5150,5150,5150,5150,0
|
|
20250115,195200,1430186700,5150,5150,5150,5150,0
|
|
20250115,195100,1430186700,5150,5150,5150,5150,0
|
|
20250115,195000,1430186700,5150,5150,5150,5150,5405
|
|
20250115,194900,1430186700,5150,5150,5150,5150,0
|
|
20250115,194800,1430186700,5150,5150,5150,5150,0
|
|
20250115,194700,1430186700,5150,5150,5150,5150,0
|
|
20250115,194600,1430186700,5150,5150,5150,5150,0
|
|
20250115,194500,1430186700,5150,5150,5150,5150,0
|
|
20250115,194400,1430186700,5150,5150,5150,5150,0
|
|
20250115,194300,1430186700,5150,5150,5150,5150,0
|
|
20250115,194200,1430186700,5150,5150,5150,5150,0
|
|
20250115,194100,1430186700,5150,5150,5150,5150,0
|
|
20250115,194000,1430186700,5150,5150,5150,5150,0
|
|
20250115,193900,1430186700,5150,5150,5150,5150,0
|
|
20250115,193800,1430186700,5150,5150,5150,5150,0
|
|
20250115,193700,1430186700,5150,5150,5150,5150,0
|
|
20250115,193600,1430186700,5150,5150,5150,5150,0
|
|
20250115,193500,1430186700,5150,5150,5150,5150,0
|
|
20250115,193400,1430186700,5150,5150,5150,5150,0
|
|
20250115,193300,1430186700,5150,5150,5150,5150,0
|
|
20250115,193200,1430186700,5150,5150,5150,5150,0
|
|
20250115,193100,1430186700,5150,5150,5150,5150,0
|
|
20250115,193000,1430186700,5150,5150,5150,5150,0
|
|
20250115,192900,1430186700,5150,5150,5150,5150,0
|
|
20250115,192800,1430186700,5150,5150,5150,5150,0
|
|
20250115,192700,1430186700,5150,5150,5150,5150,0
|
|
20250115,192600,1430186700,5150,5150,5150,5150,0
|
|
20250115,192500,1430186700,5150,5150,5150,5150,0
|
|
20250115,192400,1430186700,5150,5150,5150,5150,0
|
|
20250115,192300,1430186700,5150,5150,5150,5150,0
|
|
20250115,192200,1430186700,5150,5150,5150,5150,0
|
|
20250115,192100,1430186700,5150,5150,5150,5150,0
|
|
20250115,192000,1430186700,5150,5150,5150,5150,5405
|
|
20250115,191900,1430186700,5150,5150,5150,5150,0
|
|
20250115,191800,1430186700,5150,5150,5150,5150,0
|
|
20250115,191700,1430186700,5150,5150,5150,5150,0
|
|
20250115,191600,1430186700,5150,5150,5150,5150,0
|
|
20250115,191500,1430186700,5150,5150,5150,5150,0
|
|
20250115,191400,1430186700,5150,5150,5150,5150,0
|
|
20250115,191300,1430186700,5150,5150,5150,5150,0
|
|
20250115,191200,1430186700,5150,5150,5150,5150,0
|
|
20250115,191100,1430186700,5150,5150,5150,5150,0
|
|
20250115,191000,1430186700,5150,5150,5150,5150,0
|
|
20250115,190900,1430186700,5150,5150,5150,5150,0
|
|
20250115,190800,1430186700,5150,5150,5150,5150,0
|
|
20250115,190700,1430186700,5150,5150,5150,5150,0
|
|
20250115,190600,1430186700,5150,5150,5150,5150,0
|
|
20250115,190500,1430186700,5150,5150,5150,5150,0
|
|
20250115,190400,1430186700,5150,5150,5150,5150,0
|
|
20250115,190300,1430186700,5150,5150,5150,5150,0
|
|
20250115,190200,1430186700,5150,5150,5150,5150,0
|
|
20250115,190100,1430186700,5150,5150,5150,5150,0
|
|
20250115,190000,1430186700,5150,5150,5150,5150,0
|
|
20250115,185900,1430186700,5150,5150,5150,5150,0
|
|
20250115,185800,1430186700,5150,5150,5150,5150,0
|
|
20250115,185700,1430186700,5150,5150,5150,5150,0
|
|
20250115,185600,1430186700,5150,5150,5150,5150,0
|
|
20250115,185500,1430186700,5150,5150,5150,5150,0
|
|
20250115,185400,1430186700,5150,5150,5150,5150,0
|
|
20250115,185300,1430186700,5150,5150,5150,5150,0
|
|
20250115,185200,1430186700,5150,5150,5150,5150,0
|
|
20250115,185100,1430186700,5150,5150,5150,5150,0
|
|
20250115,185000,1430186700,5150,5150,5150,5150,5405
|
|
20250115,184900,1430186700,5150,5150,5150,5150,0
|
|
20250115,184800,1430186700,5150,5150,5150,5150,0
|
|
20250115,184700,1430186700,5150,5150,5150,5150,0
|
|
20250115,184600,1430186700,5150,5150,5150,5150,0
|
|
20250115,184500,1430186700,5150,5150,5150,5150,0
|
|
20250115,184400,1430186700,5150,5150,5150,5150,0
|
|
20250115,184300,1430186700,5150,5150,5150,5150,0
|
|
20250115,184200,1430186700,5150,5150,5150,5150,0
|
|
20250115,184100,1430186700,5150,5150,5150,5150,0
|
|
20250115,184000,1430186700,5150,5150,5150,5150,0
|
|
20250115,183900,1430186700,5150,5150,5150,5150,0
|
|
20250115,183800,1430186700,5150,5150,5150,5150,0
|
|
20250115,183700,1430186700,5150,5150,5150,5150,0
|
|
20250115,183600,1430186700,5150,5150,5150,5150,0
|
|
20250115,183500,1430186700,5150,5150,5150,5150,0
|
|
20250115,183400,1430186700,5150,5150,5150,5150,0
|
|
20250115,183300,1430186700,5150,5150,5150,5150,0
|
|
20250115,183200,1430186700,5150,5150,5150,5150,0
|
|
20250115,183100,1430186700,5150,5150,5150,5150,0
|
|
20250115,183000,1430186700,5150,5150,5150,5150,0
|
|
20250115,182900,1430186700,5150,5150,5150,5150,0
|
|
20250115,182800,1430186700,5150,5150,5150,5150,0
|
|
20250115,182700,1430186700,5150,5150,5150,5150,0
|
|
20250115,182600,1430186700,5150,5150,5150,5150,0
|
|
20250115,182500,1430186700,5150,5150,5150,5150,0
|
|
20250115,182400,1430186700,5150,5150,5150,5150,0
|
|
20250115,182300,1430186700,5150,5150,5150,5150,0
|
|
20250115,182200,1430186700,5150,5150,5150,5150,0
|
|
20250115,182100,1430186700,5150,5150,5150,5150,0
|
|
20250115,182000,1430186700,5150,5150,5150,5150,5405
|
|
20250115,181900,1430186700,5150,5150,5150,5150,0
|
|
20250115,181800,1430186700,5150,5150,5150,5150,0
|
|
20250115,181700,1430186700,5150,5150,5150,5150,0
|
|
20250115,181600,1430186700,5150,5150,5150,5150,0
|
|
20250115,181500,1430186700,5150,5150,5150,5150,0
|
|
20250115,181400,1430186700,5150,5150,5150,5150,0
|
|
20250115,181300,1430186700,5150,5150,5150,5150,0
|
|
20250115,181200,1430186700,5150,5150,5150,5150,0
|
|
20250115,181100,1430186700,5150,5150,5150,5150,0
|
|
20250115,181000,1430186700,5150,5150,5150,5150,0
|
|
20250115,180900,1430186700,5150,5150,5150,5150,0
|
|
20250115,180800,1430186700,5150,5150,5150,5150,0
|
|
20250115,180700,1430186700,5150,5150,5150,5150,0
|
|
20250115,180600,1430186700,5150,5150,5150,5150,0
|
|
20250115,180500,1430186700,5150,5150,5150,5150,0
|
|
20250115,180400,1430186700,5150,5150,5150,5150,0
|
|
20250115,180300,1430186700,5150,5150,5150,5150,0
|
|
20250115,180200,1430186700,5150,5150,5150,5150,0
|
|
20250115,180100,1430186700,5150,5150,5150,5150,0
|
|
20250115,180000,1430186700,5150,5150,5150,5150,0
|
|
20250115,175900,1430186700,5150,5150,5150,5150,0
|
|
20250115,175800,1430186700,5150,5150,5150,5150,0
|
|
20250115,175700,1430186700,5150,5150,5150,5150,0
|
|
20250115,175600,1430186700,5150,5150,5150,5150,0
|
|
20250115,175500,1430186700,5150,5150,5150,5150,0
|
|
20250115,175400,1430186700,5150,5150,5150,5150,0
|
|
20250115,175300,1430186700,5150,5150,5150,5150,0
|
|
20250115,175200,1430186700,5150,5150,5150,5150,0
|
|
20250115,175100,1430186700,5150,5150,5150,5150,0
|
|
20250115,175000,1430186700,5150,5150,5150,5150,5405
|
|
20250115,174900,1430186700,5150,5150,5150,5150,0
|
|
20250115,174800,1430186700,5150,5150,5150,5150,0
|
|
20250115,174700,1430186700,5150,5150,5150,5150,0
|
|
20250115,174600,1430186700,5150,5150,5150,5150,0
|
|
20250115,174500,1430186700,5150,5150,5150,5150,0
|
|
20250115,174400,1430186700,5150,5150,5150,5150,0
|
|
20250115,174300,1430186700,5150,5150,5150,5150,0
|
|
20250115,174200,1430186700,5150,5150,5150,5150,0
|
|
20250115,174100,1430186700,5150,5150,5150,5150,0
|
|
20250115,174000,1430186700,5150,5150,5150,5150,0
|
|
20250115,173900,1430186700,5150,5150,5150,5150,0
|
|
20250115,173800,1430186700,5150,5150,5150,5150,0
|
|
20250115,173700,1430186700,5150,5150,5150,5150,0
|
|
20250115,173600,1430186700,5150,5150,5150,5150,0
|
|
20250115,173500,1430186700,5150,5150,5150,5150,0
|
|
20250115,173400,1430186700,5150,5150,5150,5150,0
|
|
20250115,173300,1430186700,5150,5150,5150,5150,0
|
|
20250115,173200,1430186700,5150,5150,5150,5150,0
|
|
20250115,173100,1430186700,5150,5150,5150,5150,0
|
|
20250115,173000,1430186700,5150,5150,5150,5150,0
|
|
20250115,172900,1430186700,5150,5150,5150,5150,0
|
|
20250115,172800,1430186700,5150,5150,5150,5150,0
|
|
20250115,172700,1430186700,5150,5150,5150,5150,0
|
|
20250115,172600,1430186700,5150,5150,5150,5150,0
|
|
20250115,172500,1430186700,5150,5150,5150,5150,0
|
|
20250115,172400,1430186700,5150,5150,5150,5150,0
|
|
20250115,172300,1430186700,5150,5150,5150,5150,0
|
|
20250115,172200,1430186700,5150,5150,5150,5150,0
|
|
20250115,172100,1430186700,5150,5150,5150,5150,0
|
|
20250115,172000,1430186700,5150,5150,5150,5150,5405
|
|
20250115,171900,1430186700,5150,5150,5150,5150,0
|
|
20250115,171800,1430186700,5150,5150,5150,5150,0
|
|
20250115,171700,1430186700,5150,5150,5150,5150,0
|
|
20250115,171600,1430186700,5150,5150,5150,5150,0
|
|
20250115,171500,1430186700,5150,5150,5150,5150,0
|
|
20250115,171400,1430186700,5150,5150,5150,5150,0
|
|
20250115,171300,1430186700,5150,5150,5150,5150,0
|
|
20250115,171200,1430186700,5150,5150,5150,5150,0
|
|
20250115,171100,1430186700,5150,5150,5150,5150,0
|
|
20250115,171000,1430186700,5150,5150,5150,5150,0
|
|
20250115,170900,1430186700,5150,5150,5150,5150,0
|
|
20250115,170800,1430186700,5150,5150,5150,5150,0
|
|
20250115,170700,1430186700,5150,5150,5150,5150,0
|
|
20250115,170600,1430186700,5150,5150,5150,5150,0
|
|
20250115,170500,1430186700,5150,5150,5150,5150,0
|
|
20250115,170400,1430186700,5150,5150,5150,5150,0
|
|
20250115,170300,1430186700,5150,5150,5150,5150,0
|
|
20250115,170200,1430186700,5150,5150,5150,5150,0
|
|
20250115,170100,1430186700,5150,5150,5150,5150,0
|
|
20250115,170000,1430186700,5150,5150,5150,5150,0
|
|
20250115,165900,1430186700,5150,5150,5150,5150,0
|
|
20250115,165800,1430186700,5150,5150,5150,5150,0
|
|
20250115,165700,1430186700,5150,5150,5150,5150,0
|
|
20250115,165600,1430186700,5150,5150,5150,5150,0
|
|
20250115,165500,1430186700,5150,5150,5150,5150,0
|
|
20250115,165400,1430186700,5150,5150,5150,5150,0
|
|
20250115,165300,1430186700,5150,5150,5150,5150,0
|
|
20250115,165200,1430186700,5150,5150,5150,5150,0
|
|
20250115,165100,1430186700,5150,5150,5150,5150,0
|
|
20250115,165000,1430186700,5150,5150,5150,5150,5405
|
|
20250115,164900,1430186700,5150,5150,5150,5150,0
|
|
20250115,164800,1430186700,5150,5150,5150,5150,0
|
|
20250115,164700,1430186700,5150,5150,5150,5150,0
|
|
20250115,164600,1430186700,5150,5150,5150,5150,0
|
|
20250115,164500,1430186700,5150,5150,5150,5150,0
|
|
20250115,164400,1430186700,5150,5150,5150,5150,0
|
|
20250115,164300,1430186700,5150,5150,5150,5150,0
|
|
20250115,164200,1430186700,5150,5150,5150,5150,0
|
|
20250115,164100,1430186700,5150,5150,5150,5150,0
|
|
20250115,164000,1430186700,5150,5150,5150,5150,0
|
|
20250115,163900,1430186700,5150,5150,5150,5150,0
|
|
20250115,163800,1430186700,5150,5150,5150,5150,0
|
|
20250115,163700,1430186700,5150,5150,5150,5150,0
|
|
20250115,163600,1430186700,5150,5150,5150,5150,0
|
|
20250115,163500,1430186700,5150,5150,5150,5150,0
|
|
20250115,163400,1430186700,5150,5150,5150,5150,0
|
|
20250115,163300,1430186700,5150,5150,5150,5150,0
|
|
20250115,163200,1430186700,5150,5150,5150,5150,0
|
|
20250115,163100,1430186700,5150,5150,5150,5150,0
|
|
20250115,163000,1430186700,5150,5150,5150,5150,0
|
|
20250115,162900,1430186700,5150,5150,5150,5150,0
|
|
20250115,162800,1430186700,5150,5150,5150,5150,0
|
|
20250115,162700,1430186700,5150,5150,5150,5150,0
|
|
20250115,162600,1430186700,5150,5150,5150,5150,0
|
|
20250115,162500,1430186700,5150,5150,5150,5150,0
|
|
20250115,162400,1430186700,5150,5150,5150,5150,0
|
|
20250115,162300,1430186700,5150,5150,5150,5150,0
|
|
20250115,162200,1430186700,5150,5150,5150,5150,0
|
|
20250115,162100,1430186700,5150,5150,5150,5150,0
|
|
20250115,162000,1430186700,5150,5150,5150,5150,5405
|
|
20250115,161900,1430186700,5150,5150,5150,5150,0
|
|
20250115,161800,1430186700,5150,5150,5150,5150,0
|
|
20250115,161700,1430186700,5150,5150,5150,5150,0
|
|
20250115,161600,1430186700,5150,5150,5150,5150,0
|
|
20250115,161500,1430186700,5150,5150,5150,5150,0
|
|
20250115,161400,1430186700,5150,5150,5150,5150,0
|
|
20250115,161300,1430186700,5150,5150,5150,5150,0
|
|
20250115,161200,1430186700,5150,5150,5150,5150,0
|
|
20250115,161100,1430186700,5150,5150,5150,5150,0
|
|
20250115,161000,1430186700,5150,5150,5150,5150,0
|
|
20250115,160900,1430186700,5150,5150,5150,5150,0
|
|
20250115,160800,1430186700,5150,5150,5150,5150,0
|
|
20250115,160700,1430186700,5150,5150,5150,5150,0
|
|
20250115,160600,1430186700,5150,5150,5150,5150,0
|
|
20250115,160500,1430186700,5150,5150,5150,5150,0
|
|
20250115,160400,1430186700,5150,5150,5150,5150,0
|
|
20250115,160300,1430186700,5150,5150,5150,5150,0
|
|
20250115,160200,1430186700,5150,5150,5150,5150,0
|
|
20250115,160100,1430186700,5150,5150,5150,5150,0
|
|
20250115,160000,1430186700,5150,5150,5150,5150,0
|
|
20250115,155900,1430186700,5150,5150,5150,5150,0
|
|
20250115,155800,1430186700,5150,5150,5150,5150,0
|
|
20250115,155700,1430186700,5150,5150,5150,5150,0
|
|
20250115,155600,1430186700,5150,5150,5150,5150,0
|
|
20250115,155500,1430186700,5150,5150,5150,5150,0
|
|
20250115,155400,1430186700,5150,5150,5150,5150,0
|
|
20250115,155300,1430186700,5150,5150,5150,5150,0
|
|
20250115,155200,1430186700,5150,5150,5150,5150,0
|
|
20250115,155100,1430186700,5150,5150,5150,5150,0
|
|
20250115,155000,1430186700,5150,5150,5150,5150,5405
|
|
20250115,154900,1430186700,5150,5150,5150,5150,0
|
|
20250115,154800,1430186700,5150,5150,5150,5150,0
|
|
20250115,154700,1430186700,5150,5150,5150,5150,0
|
|
20250115,154600,1430186700,5150,5150,5150,5150,0
|
|
20250115,154500,1430186700,5150,5150,5150,5150,0
|
|
20250115,154400,1430186700,5150,5150,5150,5150,0
|
|
20250115,154300,1430186700,5150,5150,5150,5150,0
|
|
20250115,154200,1430186700,5150,5150,5150,5150,0
|
|
20250115,154100,1430186700,5150,5150,5150,5150,0
|
|
20250115,154000,1430186700,5150,5150,5150,5150,0
|
|
20250115,153900,1430186700,5150,5150,5150,5150,0
|
|
20250115,153800,1430186700,5150,5150,5150,5150,0
|
|
20250115,153700,1430186700,5150,5150,5150,5150,0
|
|
20250115,153600,1430186700,5150,5150,5150,5150,0
|
|
20250115,153500,1430186700,5150,5150,5150,5150,0
|
|
20250115,153400,1430186700,5150,5150,5150,5150,0
|
|
20250115,153300,1430186700,5150,5150,5150,5150,0
|
|
20250115,153200,1430186700,5150,5150,5150,5150,0
|
|
20250115,153100,1430186700,5150,5150,5150,5150,0
|
|
20250115,153000,1430186700,5150,5150,5150,5150,5405
|
|
20250115,152900,1402350950,5130,5130,5130,5130,0
|
|
20250115,152800,1402350950,5130,5130,5130,5130,0
|
|
20250115,152700,1402350950,5130,5130,5130,5130,0
|
|
20250115,152600,1402350950,5130,5130,5130,5130,0
|
|
20250115,152500,1402350950,5130,5130,5130,5130,0
|
|
20250115,152400,1402350950,5130,5130,5130,5130,0
|
|
20250115,152300,1402350950,5130,5130,5130,5130,0
|
|
20250115,152200,1402350950,5130,5130,5130,5130,0
|
|
20250115,152100,1402350950,5130,5130,5130,5130,0
|
|
20250115,152000,1402350950,5130,5130,5130,5130,0
|
|
20250115,151900,1402350950,5130,5130,5140,5120,375
|
|
20250115,151800,1400428410,5140,5130,5140,5130,1049
|
|
20250115,151700,1395046720,5130,5120,5130,5120,367
|
|
20250115,151600,1393166840,5120,5130,5130,5120,187
|
|
20250115,151500,1392208250,5120,5130,5130,5120,10
|
|
20250115,151400,1392157000,5100,5140,5150,5100,6281
|
|
20250115,151300,1360008510,5120,5130,5140,5120,1266
|
|
20250115,151200,1353506950,5120,5130,5130,5120,45
|
|
20250115,151100,1353276500,5110,5110,5110,5110,9
|
|
20250115,151000,1353230510,5110,5120,5130,5110,2147
|
|
20250115,150900,1342238620,5140,5120,5140,5110,1026
|
|
20250115,150800,1336985080,5110,5130,5130,5110,12488
|
|
20250115,150700,1273105530,5130,5130,5130,5130,243
|
|
20250115,150600,1271858940,5130,5140,5140,5130,801
|
|
20250115,150500,1267749490,5130,5130,5140,5130,564
|
|
20250115,150400,1264855800,5130,5140,5140,5130,117
|
|
20250115,150300,1264255140,5130,5140,5140,5130,439
|
|
20250115,150200,1261999250,5140,5140,5140,5130,1724
|
|
20250115,150100,1253144140,5140,5140,5140,5140,67
|
|
20250115,150000,1252799760,5140,5140,5140,5130,291
|
|
20250115,145900,1251304330,5140,5140,5140,5140,104
|
|
20250115,145800,1250769770,5140,5130,5140,5130,231
|
|
20250115,145700,1249584280,5130,5130,5130,5130,390
|
|
20250115,145600,1247583580,5130,5130,5140,5120,845
|
|
20250115,145500,1243248940,5120,5130,5130,5120,96
|
|
20250115,145400,1242756920,5130,5130,5130,5130,67
|
|
20250115,145300,1242413210,5130,5130,5140,5130,836
|
|
20250115,145200,1238124300,5130,5130,5130,5120,273
|
|
20250115,145100,1236723860,5120,5130,5130,5120,458
|
|
20250115,145000,1234375330,5120,5130,5130,5120,50
|
|
20250115,144900,1234119110,5120,5130,5130,5120,187
|
|
20250115,144800,1233160930,5120,5130,5130,5120,78
|
|
20250115,144700,1232761090,5120,5130,5130,5120,156
|
|
20250115,144600,1231961470,5130,5130,5130,5120,896
|
|
20250115,144500,1227371000,5130,5130,5130,5120,225
|
|
20250115,144400,1226217440,5130,5130,5130,5120,228
|
|
20250115,144300,1225049080,5130,5120,5130,5120,1024
|
|
20250115,144200,1219805100,5120,5130,5130,5120,685
|
|
20250115,144100,1216296210,5120,5130,5140,5120,4131
|
|
20250115,144000,1195104440,5140,5140,5140,5130,178
|
|
20250115,143900,1194190570,5140,5130,5140,5130,835
|
|
20250115,143800,1189904580,5130,5140,5140,5130,523
|
|
20250115,143700,1187217750,5130,5140,5140,5130,141
|
|
20250115,143600,1186493910,5130,5140,5140,5130,174
|
|
20250115,143500,1185600450,5130,5140,5140,5130,163
|
|
20250115,143400,1184763750,5130,5130,5140,5130,267
|
|
20250115,143300,1183393180,5140,5140,5140,5140,94
|
|
20250115,143200,1182910020,5140,5140,5150,5140,451
|
|
20250115,143100,1180591330,5140,5140,5140,5140,79
|
|
20250115,143000,1180185270,5140,5140,5140,5130,82
|
|
20250115,142900,1179764080,5140,5140,5150,5130,121
|
|
20250115,142800,1179142010,5130,5140,5150,5130,424
|
|
20250115,142700,1176959050,5140,5130,5140,5130,109
|
|
20250115,142600,1176398890,5140,5140,5140,5140,132
|
|
20250115,142500,1175720410,5140,5130,5140,5130,487
|
|
20250115,142400,1173217240,5140,5130,5140,5130,504
|
|
20250115,142300,1170631150,5130,5130,5130,5130,195
|
|
20250115,142200,1169630800,5130,5130,5130,5120,79
|
|
20250115,142100,1169225560,5130,5130,5130,5120,66
|
|
20250115,142000,1168886990,5120,5130,5130,5120,52
|
|
20250115,141900,1168620350,5130,5140,5140,5130,147
|
|
20250115,141800,1167866010,5140,5140,5140,5140,66
|
|
20250115,141700,1167526770,5130,5130,5130,5120,141
|
|
20250115,141600,1166803450,5120,5130,5130,5120,457
|
|
20250115,141500,1164459100,5130,5130,5130,5120,121
|
|
20250115,141400,1163838800,5130,5130,5130,5120,146
|
|
20250115,141300,1163090350,5130,5130,5130,5130,65
|
|
20250115,141200,1162756900,5130,5130,5130,5130,69
|
|
20250115,141100,1162402930,5130,5130,5130,5130,237
|
|
20250115,141000,1161187120,5130,5140,5140,5130,195
|
|
20250115,140900,1160186010,5140,5140,5140,5140,50
|
|
20250115,140800,1159929010,5130,5130,5130,5130,366
|
|
20250115,140700,1158051430,5130,5130,5130,5130,92
|
|
20250115,140600,1157579470,5140,5120,5140,5120,815
|
|
20250115,140500,1153393340,5120,5120,5120,5110,173
|
|
20250115,140400,1152507680,5120,5120,5120,5110,187
|
|
20250115,140300,1151550420,5120,5110,5120,5110,85
|
|
20250115,140200,1151115340,5140,5120,5140,5120,218
|
|
20250115,140100,1149998620,5130,5130,5140,5120,7758
|
|
20250115,140000,1110237550,5140,5140,5140,5130,558
|
|
20250115,135900,1107372460,5140,5140,5140,5130,250
|
|
20250115,135800,1106088580,5130,5140,5150,5130,207
|
|
20250115,135700,1105024620,5140,5140,5140,5140,114
|
|
20250115,135600,1104438660,5150,5140,5150,5140,977
|
|
20250115,135500,1099416580,5140,5140,5140,5140,433
|
|
20250115,135400,1097190960,5150,5150,5150,5140,157
|
|
20250115,135300,1096383460,5140,5140,5140,5140,1
|
|
20250115,135200,1096378320,5150,5140,5150,5140,481
|
|
20250115,135100,1093905310,5150,5150,5150,5150,101
|
|
20250115,135000,1093385160,5160,5150,5160,5150,409
|
|
20250115,134900,1091275820,5140,5140,5150,5140,970
|
|
20250115,134800,1086289660,5150,5150,5150,5150,0
|
|
20250115,134700,1086289660,5150,5150,5150,5140,1923
|
|
20250115,134600,1076392210,5160,5160,5160,5160,40
|
|
20250115,134500,1076185810,5150,5160,5160,5150,254
|
|
20250115,134400,1074876710,5160,5160,5160,5160,57
|
|
20250115,134300,1074582590,5150,5150,5150,5150,2
|
|
20250115,134200,1074572290,5150,5160,5160,5150,198
|
|
20250115,134100,1073550920,5160,5160,5160,5160,103
|
|
20250115,134000,1073019440,5150,5150,5150,5150,64
|
|
20250115,133900,1072689840,5150,5160,5160,5150,135
|
|
20250115,133800,1071994220,5150,5150,5150,5150,2134
|
|
20250115,133700,1061004120,5150,5160,5160,5150,241
|
|
20250115,133600,1059761070,5160,5160,5160,5160,52
|
|
20250115,133500,1059492750,5150,5150,5150,5150,45
|
|
20250115,133400,1059261000,5150,5150,5160,5150,182
|
|
20250115,133300,1058323330,5150,5160,5160,5150,520
|
|
20250115,133200,1055645130,5160,5160,5160,5160,254
|
|
20250115,133100,1054334490,5170,5160,5170,5160,378
|
|
20250115,133000,1052381230,5160,5150,5160,5150,78
|
|
20250115,132900,1051979140,5160,5160,5160,5160,57
|
|
20250115,132800,1051685020,5150,5150,5150,5150,45
|
|
20250115,132700,1051453270,5160,5160,5160,5160,61
|
|
20250115,132600,1051138510,5160,5160,5160,5160,154
|
|
20250115,132500,1050343870,5160,5160,5160,5150,136
|
|
20250115,132400,1049642420,5160,5160,5160,5160,100
|
|
20250115,132300,1049126420,5160,5160,5160,5160,0
|
|
20250115,132200,1049126420,5160,5160,5160,5160,132
|
|
20250115,132100,1048445300,5170,5160,5170,5160,50
|
|
20250115,132000,1048187150,5160,5150,5160,5150,70
|
|
20250115,131900,1047826320,5150,5160,5160,5150,143
|
|
20250115,131800,1047089420,5160,5160,5160,5160,0
|
|
20250115,131700,1047089420,5160,5160,5160,5160,538
|
|
20250115,131600,1044313340,5160,5160,5160,5160,34
|
|
20250115,131500,1044137900,5160,5160,5160,5150,59
|
|
20250115,131400,1043833680,5160,5170,5170,5160,166
|
|
20250115,131300,1042976740,5160,5160,5160,5160,195
|
|
20250115,131200,1041970540,5150,5160,5160,5150,114
|
|
20250115,131100,1041382360,5170,5170,5170,5170,0
|
|
20250115,131000,1041382360,5170,5150,5170,5150,205
|
|
20250115,130900,1040324680,5170,5170,5170,5170,60
|
|
20250115,130800,1040014480,5160,5150,5160,5150,55
|
|
20250115,130700,1039730900,5150,5150,5160,5150,205
|
|
20250115,130600,1038674800,5150,5150,5150,5150,20
|
|
20250115,130500,1038571800,5150,5160,5160,5150,297
|
|
20250115,130400,1037040480,5160,5160,5160,5160,22
|
|
20250115,130300,1036926960,5160,5150,5160,5150,51
|
|
20250115,130200,1036663940,5150,5160,5160,5150,139
|
|
20250115,130100,1035947580,5150,5150,5150,5150,10
|
|
20250115,130000,1035896080,5160,5150,5160,5150,1795
|
|
20250115,125900,1026645050,5150,5150,5150,5150,300
|
|
20250115,125800,1025100050,5160,5160,5160,5160,117
|
|
20250115,125700,1024496330,5150,5150,5150,5150,4
|
|
20250115,125600,1024475730,5150,5160,5160,5150,1516
|
|
20250115,125500,1016666850,5170,5160,5170,5160,42
|
|
20250115,125400,1016449810,5160,5160,5160,5160,149
|
|
20250115,125300,1015680970,5160,5160,5160,5160,37
|
|
20250115,125200,1015490050,5160,5160,5160,5160,188
|
|
20250115,125100,1014519970,5160,5160,5160,5160,100
|
|
20250115,125000,1014003970,5160,5160,5160,5160,273
|
|
20250115,124900,1012595290,5160,5160,5160,5160,1040
|
|
20250115,124800,1007228890,5160,5160,5170,5160,462
|
|
20250115,124700,1004840710,5170,5170,5170,5170,56
|
|
20250115,124600,1004551190,5170,5170,5170,5170,0
|
|
20250115,124500,1004551190,5170,5160,5170,5160,78
|
|
20250115,124400,1004148210,5160,5160,5160,5160,45
|
|
20250115,124300,1003916010,5160,5160,5170,5160,110
|
|
20250115,124200,1003348030,5170,5170,5170,5170,0
|
|
20250115,124100,1003348030,5170,5170,5170,5160,892
|
|
20250115,124000,998738150,5170,5180,5180,5170,44
|
|
20250115,123900,998510310,5180,5180,5180,5180,110
|
|
20250115,123800,997940510,5180,5180,5180,5180,50
|
|
20250115,123700,997681510,5180,5180,5180,5180,32
|
|
20250115,123600,997515750,5180,5180,5180,5180,34
|
|
20250115,123500,997339630,5180,5180,5180,5180,30
|
|
20250115,123400,997184230,5170,5170,5170,5170,0
|
|
20250115,123300,997184230,5170,5170,5170,5170,31
|
|
20250115,123200,997023960,5170,5170,5170,5170,25
|
|
20250115,123100,996894710,5170,5170,5170,5170,168
|
|
20250115,123000,996026150,5170,5180,5180,5170,2260
|
|
20250115,122900,984340230,5180,5180,5180,5180,217
|
|
20250115,122800,983216170,5190,5180,5190,5180,1312
|
|
20250115,122700,976418890,5180,5170,5180,5170,2027
|
|
20250115,122600,965923320,5170,5170,5170,5170,132
|
|
20250115,122500,965240880,5170,5170,5170,5170,33
|
|
20250115,122400,965070270,5160,5160,5160,5160,1
|
|
20250115,122300,965065110,5170,5170,5170,5170,46
|
|
20250115,122200,964827290,5170,5170,5170,5170,100
|
|
20250115,122100,964310290,5160,5170,5170,5160,358
|
|
20250115,122000,962459920,5170,5170,5170,5170,34
|
|
20250115,121900,962284140,5160,5160,5160,5160,3
|
|
20250115,121800,962268660,5170,5170,5170,5170,45
|
|
20250115,121700,962036010,5160,5160,5160,5160,28
|
|
20250115,121600,961891530,5160,5160,5160,5160,147
|
|
20250115,121500,961133010,5160,5160,5160,5160,29
|
|
20250115,121400,960983370,5150,5160,5160,5140,2185
|
|
20250115,121300,949722020,5160,5150,5160,5150,435
|
|
20250115,121200,947478520,5160,5160,5160,5160,0
|
|
20250115,121100,947478520,5160,5150,5160,5150,255
|
|
20250115,121000,946162730,5150,5150,5150,5150,1
|
|
20250115,120900,946157580,5150,5160,5160,5150,47
|
|
20250115,120800,945915140,5150,5160,5160,5150,79
|
|
20250115,120700,945507790,5150,5150,5150,5150,132
|
|
20250115,120600,944827990,5150,5150,5160,5150,73
|
|
20250115,120500,944451550,5150,5150,5150,5150,139
|
|
20250115,120400,943735700,5150,5150,5160,5150,152
|
|
20250115,120300,942952600,5160,5160,5160,5160,47
|
|
20250115,120200,942710080,5150,5150,5150,5150,3110
|
|
20250115,120100,926693580,5140,5130,5140,5130,2190
|
|
20250115,120000,915443060,5140,5140,5140,5140,47
|
|
20250115,115900,915201480,5140,5140,5140,5130,149
|
|
20250115,115800,914436120,5140,5140,5140,5140,123
|
|
20250115,115700,913803900,5150,5150,5150,5150,2
|
|
20250115,115600,913793600,5140,5140,5140,5140,68
|
|
20250115,115500,913444080,5140,5150,5160,5140,937
|
|
20250115,115400,908627340,5150,5150,5150,5150,2073
|
|
20250115,115300,897951390,5150,5150,5150,5140,1106
|
|
20250115,115200,892261720,5160,5160,5160,5160,42
|
|
20250115,115100,892045000,5160,5150,5160,5150,161
|
|
20250115,115000,891215520,5150,5150,5150,5150,77
|
|
20250115,114900,890818970,5160,5160,5160,5160,48
|
|
20250115,114800,890571290,5160,5160,5160,5160,0
|
|
20250115,114700,890571290,5160,5160,5160,5160,51
|
|
20250115,114600,890308130,5160,5140,5160,5140,49
|
|
20250115,114500,890055890,5140,5140,5140,5140,0
|
|
20250115,114400,890055890,5140,5160,5160,5140,1171
|
|
20250115,114300,884024780,5160,5160,5160,5160,4
|
|
20250115,114200,884004140,5160,5160,5160,5160,33
|
|
20250115,114100,883833860,5160,5160,5160,5160,55
|
|
20250115,114000,883550060,5160,5160,5160,5160,8
|
|
20250115,113900,883508780,5150,5150,5160,5150,19
|
|
20250115,113800,883410820,5130,5160,5160,5130,4840
|
|
20250115,113700,858513910,5150,5160,5160,5150,600
|
|
20250115,113600,855422780,5170,5170,5170,5170,27
|
|
20250115,113500,855283190,5150,5160,5160,5150,2700
|
|
20250115,113400,841367200,5170,5170,5170,5170,49
|
|
20250115,113300,841113870,5170,5170,5170,5170,0
|
|
20250115,113200,841113870,5170,5170,5190,5170,100
|
|
20250115,113100,840596850,5160,5190,5190,5160,1095
|
|
20250115,113000,834939340,5180,5180,5180,5180,929
|
|
20250115,112900,830127120,5180,5170,5180,5170,135
|
|
20250115,112800,829428830,5170,5180,5180,5170,721
|
|
20250115,112700,825696090,5180,5170,5180,5170,178
|
|
20250115,112600,824775380,5180,5170,5180,5170,338
|
|
20250115,112500,823024870,5170,5160,5170,5160,144
|
|
20250115,112400,822281390,5160,5170,5170,5160,65
|
|
20250115,112300,821945540,5160,5160,5160,5160,3
|
|
20250115,112200,821930060,5160,5160,5160,5160,661
|
|
20250115,112100,818519300,5160,5170,5170,5160,222
|
|
20250115,112000,817373570,5170,5160,5170,5160,260
|
|
20250115,111900,816031440,5180,5160,5180,5160,52
|
|
20250115,111800,815762530,5180,5160,5180,5160,105
|
|
20250115,111700,815220610,5160,5160,5160,5160,0
|
|
20250115,111600,815220610,5160,5160,5160,5160,0
|
|
20250115,111500,815220610,5160,5180,5180,5160,590
|
|
20250115,111400,812175320,5180,5180,5180,5180,0
|
|
20250115,111300,812175320,5180,5180,5180,5180,200
|
|
20250115,111200,811139320,5150,5180,5180,5150,24
|
|
20250115,111100,811015030,5170,5150,5170,5150,1014
|
|
20250115,111000,805776100,5160,5160,5160,5160,45
|
|
20250115,110900,805543900,5180,5150,5180,5150,588
|
|
20250115,110800,802504410,5170,5140,5170,5140,2543
|
|
20250115,110700,789420730,5150,5160,5160,5150,2221
|
|
20250115,110600,777981200,5160,5160,5160,5160,20
|
|
20250115,110500,777878000,5160,5160,5160,5160,64
|
|
20250115,110400,777547760,5170,5170,5170,5170,100
|
|
20250115,110300,777030760,5160,5150,5160,5150,50
|
|
20250115,110200,776772770,5160,5160,5160,5160,33
|
|
20250115,110100,776602490,5150,5160,5160,5150,40
|
|
20250115,110000,776396290,5160,5160,5160,5160,41
|
|
20250115,105900,776184730,5160,5160,5170,5160,312
|
|
20250115,105800,774572970,5160,5160,5160,5160,380
|
|
20250115,105700,772612170,5170,5160,5170,5160,61
|
|
20250115,105600,772297400,5160,5160,5180,5160,1043
|
|
20250115,105500,766899510,5150,5160,5160,5150,2912
|
|
20250115,105400,751893820,5170,5170,5170,5170,0
|
|
20250115,105300,751893820,5170,5180,5180,5160,175
|
|
20250115,105200,750988320,5170,5170,5170,5170,49
|
|
20250115,105100,750734990,5160,5160,5170,5160,156
|
|
20250115,105000,749928760,5150,5160,5170,5150,2057
|
|
20250115,104900,739323540,5160,5160,5160,5160,100
|
|
20250115,104800,738807540,5160,5170,5170,5160,76
|
|
20250115,104700,738415070,5160,5170,5180,5160,547
|
|
20250115,104600,735587330,5170,5160,5170,5160,294
|
|
20250115,104500,734069170,5170,5170,5170,5170,52
|
|
20250115,104400,733800330,5160,5160,5160,5160,1
|
|
20250115,104300,733795170,5160,5160,5180,5150,4617
|
|
20250115,104200,710006700,5150,5170,5170,5150,1468
|
|
20250115,104100,702445770,5170,5170,5180,5150,367
|
|
20250115,104000,700549610,5160,5170,5170,5160,792
|
|
20250115,103900,696459650,5170,5180,5180,5170,76
|
|
20250115,103800,696066390,5190,5180,5190,5180,420
|
|
20250115,103700,693886610,5190,5180,5190,5170,117
|
|
20250115,103600,693280480,5190,5190,5190,5190,35
|
|
20250115,103500,693098830,5190,5170,5190,5170,161
|
|
20250115,103400,692265930,5170,5190,5190,5170,2338
|
|
20250115,103300,680155360,5190,5190,5190,5190,612
|
|
20250115,103200,676979080,5190,5190,5190,5190,50
|
|
20250115,103100,676719580,5190,5190,5190,5190,196
|
|
20250115,103000,675702340,5190,5190,5190,5180,732
|
|
20250115,102900,671903760,5190,5190,5190,5190,11
|
|
20250115,102800,671846670,5180,5190,5190,5180,58
|
|
20250115,102700,671545680,5190,5190,5200,5180,391
|
|
20250115,102600,669517290,5190,5180,5190,5170,249
|
|
20250115,102500,668227170,5200,5190,5200,5180,155
|
|
20250115,102400,667423430,5180,5180,5200,5180,2538
|
|
20250115,102300,654258500,5180,5180,5190,5180,270
|
|
20250115,102200,652859360,5190,5180,5190,5180,442
|
|
20250115,102100,650566670,5180,5180,5190,5180,319
|
|
20250115,102000,648913820,5180,5190,5190,5180,60
|
|
20250115,101900,648602630,5190,5190,5190,5190,55
|
|
20250115,101800,648317180,5190,5180,5190,5160,1113
|
|
20250115,101700,642544300,5160,5170,5180,5150,2466
|
|
20250115,101600,629819770,5170,5180,5180,5170,588
|
|
20250115,101500,626779800,5180,5180,5180,5180,3
|
|
20250115,101400,626764260,5180,5170,5180,5170,170
|
|
20250115,101300,625885020,5170,5180,5180,5170,641
|
|
20250115,101200,622570500,5190,5190,5190,5170,508
|
|
20250115,101100,619937880,5190,5190,5190,5180,903
|
|
20250115,101000,615252140,5190,5190,5190,5190,110
|
|
20250115,100900,614681240,5190,5180,5200,5180,421
|
|
20250115,100800,612500030,5180,5190,5190,5180,199
|
|
20250115,100700,611467830,5200,5200,5200,5200,24
|
|
20250115,100600,611343030,5200,5170,5200,5170,1607
|
|
20250115,100500,603000210,5180,5160,5180,5140,3894
|
|
20250115,100400,582935330,5170,5150,5170,5150,1406
|
|
20250115,100300,575668330,5150,5160,5170,5150,815
|
|
20250115,100200,571462870,5160,5170,5170,5160,169
|
|
20250115,100100,570589300,5160,5170,5170,5160,49
|
|
20250115,100000,570336000,5160,5170,5170,5160,168
|
|
20250115,095900,569467470,5170,5160,5170,5160,97
|
|
20250115,095800,568966480,5160,5160,5160,5160,339
|
|
20250115,095700,567217240,5160,5160,5170,5160,1055
|
|
20250115,095600,561770110,5170,5170,5170,5160,69
|
|
20250115,095500,561413400,5170,5170,5180,5170,106
|
|
20250115,095400,560864580,5190,5190,5190,5170,308
|
|
20250115,095300,559267000,5170,5150,5170,5140,522
|
|
20250115,095200,556574560,5160,5160,5160,5140,3795
|
|
20250115,095100,537045880,5160,5160,5170,5160,1551
|
|
20250115,095000,529042390,5170,5170,5170,5160,841
|
|
20250115,094900,524694540,5170,5180,5200,5170,359
|
|
20250115,094800,522831110,5190,5180,5190,5180,502
|
|
20250115,094700,520229490,5170,5160,5170,5160,1037
|
|
20250115,094600,514868380,5160,5150,5160,5150,2051
|
|
20250115,094500,504302720,5150,5160,5160,5150,1312
|
|
20250115,094400,497545800,5160,5160,5160,5160,370
|
|
20250115,094300,495636600,5160,5160,5160,5160,179
|
|
20250115,094200,494712960,5160,5160,5160,5160,765
|
|
20250115,094100,490765560,5160,5160,5160,5160,106
|
|
20250115,094000,490218600,5170,5170,5170,5160,160
|
|
20250115,093900,489392000,5170,5160,5170,5150,972
|
|
20250115,093800,484376750,5160,5170,5170,5160,2012
|
|
20250115,093700,473985880,5170,5170,5170,5170,164
|
|
20250115,093600,473138000,5170,5180,5180,5170,291
|
|
20250115,093500,471631440,5180,5170,5180,5170,816
|
|
20250115,093400,467408990,5160,5170,5170,5160,450
|
|
20250115,093300,465085990,5160,5160,5160,5160,53
|
|
20250115,093200,464812510,5150,5150,5160,5150,192
|
|
20250115,093100,463823600,5150,5160,5160,5150,1331
|
|
20250115,093000,456963930,5160,5160,5160,5160,433
|
|
20250115,092900,454729650,5160,5160,5180,5160,854
|
|
20250115,092800,450317010,5180,5160,5180,5150,5634
|
|
20250115,092700,421206120,5160,5180,5180,5160,1744
|
|
20250115,092600,412202800,5170,5180,5180,5170,1126
|
|
20250115,092500,406375850,5190,5190,5190,5180,38
|
|
20250115,092400,406178790,5170,5170,5190,5170,283
|
|
20250115,092300,404713680,5170,5170,5180,5170,650
|
|
20250115,092200,401352080,5170,5180,5180,5170,3435
|
|
20250115,092100,383589840,5190,5190,5190,5190,0
|
|
20250115,092000,383589840,5190,5180,5200,5180,48
|
|
20250115,091900,383340610,5180,5180,5190,5180,656
|
|
20250115,091800,379942420,5190,5180,5190,5180,932
|
|
20250115,091700,375113800,5180,5180,5190,5180,2860
|
|
20250115,091600,360292280,5200,5190,5200,5170,7002
|
|
20250115,091500,324046860,5190,5190,5190,5180,1616
|
|
20250115,091400,315671190,5180,5190,5190,5180,888
|
|
20250115,091300,311066350,5190,5170,5200,5170,1112
|
|
20250115,091200,305298050,5170,5190,5190,5170,3121
|
|
20250115,091100,289138360,5190,5200,5200,5190,2787
|
|
20250115,091000,274652360,5200,5200,5200,5200,854
|
|
20250115,090900,270211560,5230,5230,5230,5200,2936
|
|
20250115,090800,254898720,5230,5220,5230,5220,1620
|
|
20250115,090700,246429740,5210,5210,5210,5200,3390
|
|
20250115,090600,228767950,5200,5240,5240,5200,6933
|
|
20250115,090500,192577540,5280,5200,5280,5190,9159
|
|
20250115,090400,144642280,5170,5190,5200,5170,782
|
|
20250115,090300,140597660,5170,5170,5180,5170,1710
|
|
20250115,090200,131756860,5170,5170,5190,5170,2499
|
|
20250115,090100,118823810,5170,5190,5210,5160,6520
|
|
20250115,090000,85096840,5190,5200,5210,5180,16243
|