682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,201900,977180330,5120,5120,5120,5120,1753
|
|
20250117,201800,977180330,5120,5120,5120,5120,0
|
|
20250117,201700,977180330,5120,5120,5120,5120,0
|
|
20250117,201600,977180330,5120,5120,5120,5120,0
|
|
20250117,201500,977180330,5120,5120,5120,5120,0
|
|
20250117,201400,977180330,5120,5120,5120,5120,0
|
|
20250117,201300,977180330,5120,5120,5120,5120,0
|
|
20250117,201200,977180330,5120,5120,5120,5120,0
|
|
20250117,201100,977180330,5120,5120,5120,5120,0
|
|
20250117,201000,977180330,5120,5120,5120,5120,0
|
|
20250117,200900,977180330,5120,5120,5120,5120,0
|
|
20250117,200800,977180330,5120,5120,5120,5120,0
|
|
20250117,200700,977180330,5120,5120,5120,5120,0
|
|
20250117,200600,977180330,5120,5120,5120,5120,0
|
|
20250117,200500,977180330,5120,5120,5120,5120,0
|
|
20250117,200400,977180330,5120,5120,5120,5120,0
|
|
20250117,200300,977180330,5120,5120,5120,5120,0
|
|
20250117,200200,977180330,5120,5120,5120,5120,0
|
|
20250117,200100,977180330,5120,5120,5120,5120,0
|
|
20250117,200000,977180330,5120,5120,5120,5120,0
|
|
20250117,195900,977180330,5120,5120,5120,5120,0
|
|
20250117,195800,977180330,5120,5120,5120,5120,0
|
|
20250117,195700,977180330,5120,5120,5120,5120,0
|
|
20250117,195600,977180330,5120,5120,5120,5120,0
|
|
20250117,195500,977180330,5120,5120,5120,5120,0
|
|
20250117,195400,977180330,5120,5120,5120,5120,0
|
|
20250117,195300,977180330,5120,5120,5120,5120,0
|
|
20250117,195200,977180330,5120,5120,5120,5120,0
|
|
20250117,195100,977180330,5120,5120,5120,5120,0
|
|
20250117,195000,977180330,5120,5120,5120,5120,0
|
|
20250117,194900,977180330,5120,5120,5120,5120,1753
|
|
20250117,194800,977180330,5120,5120,5120,5120,0
|
|
20250117,194700,977180330,5120,5120,5120,5120,0
|
|
20250117,194600,977180330,5120,5120,5120,5120,0
|
|
20250117,194500,977180330,5120,5120,5120,5120,0
|
|
20250117,194400,977180330,5120,5120,5120,5120,0
|
|
20250117,194300,977180330,5120,5120,5120,5120,0
|
|
20250117,194200,977180330,5120,5120,5120,5120,0
|
|
20250117,194100,977180330,5120,5120,5120,5120,0
|
|
20250117,194000,977180330,5120,5120,5120,5120,0
|
|
20250117,193900,977180330,5120,5120,5120,5120,0
|
|
20250117,193800,977180330,5120,5120,5120,5120,0
|
|
20250117,193700,977180330,5120,5120,5120,5120,0
|
|
20250117,193600,977180330,5120,5120,5120,5120,0
|
|
20250117,193500,977180330,5120,5120,5120,5120,0
|
|
20250117,193400,977180330,5120,5120,5120,5120,0
|
|
20250117,193300,977180330,5120,5120,5120,5120,0
|
|
20250117,193200,977180330,5120,5120,5120,5120,0
|
|
20250117,193100,977180330,5120,5120,5120,5120,0
|
|
20250117,193000,977180330,5120,5120,5120,5120,0
|
|
20250117,192900,977180330,5120,5120,5120,5120,0
|
|
20250117,192800,977180330,5120,5120,5120,5120,0
|
|
20250117,192700,977180330,5120,5120,5120,5120,0
|
|
20250117,192600,977180330,5120,5120,5120,5120,0
|
|
20250117,192500,977180330,5120,5120,5120,5120,0
|
|
20250117,192400,977180330,5120,5120,5120,5120,0
|
|
20250117,192300,977180330,5120,5120,5120,5120,0
|
|
20250117,192200,977180330,5120,5120,5120,5120,0
|
|
20250117,192100,977180330,5120,5120,5120,5120,0
|
|
20250117,192000,977180330,5120,5120,5120,5120,0
|
|
20250117,191900,977180330,5120,5120,5120,5120,1753
|
|
20250117,191800,977180330,5120,5120,5120,5120,0
|
|
20250117,191700,977180330,5120,5120,5120,5120,0
|
|
20250117,191600,977180330,5120,5120,5120,5120,0
|
|
20250117,191500,977180330,5120,5120,5120,5120,0
|
|
20250117,191400,977180330,5120,5120,5120,5120,0
|
|
20250117,191300,977180330,5120,5120,5120,5120,0
|
|
20250117,191200,977180330,5120,5120,5120,5120,0
|
|
20250117,191100,977180330,5120,5120,5120,5120,0
|
|
20250117,191000,977180330,5120,5120,5120,5120,0
|
|
20250117,190900,977180330,5120,5120,5120,5120,0
|
|
20250117,190800,977180330,5120,5120,5120,5120,0
|
|
20250117,190700,977180330,5120,5120,5120,5120,0
|
|
20250117,190600,977180330,5120,5120,5120,5120,0
|
|
20250117,190500,977180330,5120,5120,5120,5120,0
|
|
20250117,190400,977180330,5120,5120,5120,5120,0
|
|
20250117,190300,977180330,5120,5120,5120,5120,0
|
|
20250117,190200,977180330,5120,5120,5120,5120,0
|
|
20250117,190100,977180330,5120,5120,5120,5120,0
|
|
20250117,190000,977180330,5120,5120,5120,5120,0
|
|
20250117,185900,977180330,5120,5120,5120,5120,0
|
|
20250117,185800,977180330,5120,5120,5120,5120,0
|
|
20250117,185700,977180330,5120,5120,5120,5120,0
|
|
20250117,185600,977180330,5120,5120,5120,5120,0
|
|
20250117,185500,977180330,5120,5120,5120,5120,0
|
|
20250117,185400,977180330,5120,5120,5120,5120,0
|
|
20250117,185300,977180330,5120,5120,5120,5120,0
|
|
20250117,185200,977180330,5120,5120,5120,5120,0
|
|
20250117,185100,977180330,5120,5120,5120,5120,0
|
|
20250117,185000,977180330,5120,5120,5120,5120,0
|
|
20250117,184900,977180330,5120,5120,5120,5120,1753
|
|
20250117,184800,977180330,5120,5120,5120,5120,0
|
|
20250117,184700,977180330,5120,5120,5120,5120,0
|
|
20250117,184600,977180330,5120,5120,5120,5120,0
|
|
20250117,184500,977180330,5120,5120,5120,5120,0
|
|
20250117,184400,977180330,5120,5120,5120,5120,0
|
|
20250117,184300,977180330,5120,5120,5120,5120,0
|
|
20250117,184200,977180330,5120,5120,5120,5120,0
|
|
20250117,184100,977180330,5120,5120,5120,5120,0
|
|
20250117,184000,977180330,5120,5120,5120,5120,0
|
|
20250117,183900,977180330,5120,5120,5120,5120,0
|
|
20250117,183800,977180330,5120,5120,5120,5120,0
|
|
20250117,183700,977180330,5120,5120,5120,5120,0
|
|
20250117,183600,977180330,5120,5120,5120,5120,0
|
|
20250117,183500,977180330,5120,5120,5120,5120,0
|
|
20250117,183400,977180330,5120,5120,5120,5120,0
|
|
20250117,183300,977180330,5120,5120,5120,5120,0
|
|
20250117,183200,977180330,5120,5120,5120,5120,0
|
|
20250117,183100,977180330,5120,5120,5120,5120,0
|
|
20250117,183000,977180330,5120,5120,5120,5120,0
|
|
20250117,182900,977180330,5120,5120,5120,5120,0
|
|
20250117,182800,977180330,5120,5120,5120,5120,0
|
|
20250117,182700,977180330,5120,5120,5120,5120,0
|
|
20250117,182600,977180330,5120,5120,5120,5120,0
|
|
20250117,182500,977180330,5120,5120,5120,5120,0
|
|
20250117,182400,977180330,5120,5120,5120,5120,0
|
|
20250117,182300,977180330,5120,5120,5120,5120,0
|
|
20250117,182200,977180330,5120,5120,5120,5120,0
|
|
20250117,182100,977180330,5120,5120,5120,5120,0
|
|
20250117,182000,977180330,5120,5120,5120,5120,0
|
|
20250117,181900,977180330,5120,5120,5120,5120,1753
|
|
20250117,181800,977180330,5120,5120,5120,5120,0
|
|
20250117,181700,977180330,5120,5120,5120,5120,0
|
|
20250117,181600,977180330,5120,5120,5120,5120,0
|
|
20250117,181500,977180330,5120,5120,5120,5120,0
|
|
20250117,181400,977180330,5120,5120,5120,5120,0
|
|
20250117,181300,977180330,5120,5120,5120,5120,0
|
|
20250117,181200,977180330,5120,5120,5120,5120,0
|
|
20250117,181100,977180330,5120,5120,5120,5120,0
|
|
20250117,181000,977180330,5120,5120,5120,5120,0
|
|
20250117,180900,977180330,5120,5120,5120,5120,0
|
|
20250117,180800,977180330,5120,5120,5120,5120,0
|
|
20250117,180700,977180330,5120,5120,5120,5120,0
|
|
20250117,180600,977180330,5120,5120,5120,5120,0
|
|
20250117,180500,977180330,5120,5120,5120,5120,0
|
|
20250117,180400,977180330,5120,5120,5120,5120,0
|
|
20250117,180300,977180330,5120,5120,5120,5120,0
|
|
20250117,180200,977180330,5120,5120,5120,5120,0
|
|
20250117,180100,977180330,5120,5120,5120,5120,0
|
|
20250117,180000,977180330,5120,5120,5120,5120,0
|
|
20250117,175900,977180330,5120,5120,5120,5120,0
|
|
20250117,175800,977180330,5120,5120,5120,5120,0
|
|
20250117,175700,977180330,5120,5120,5120,5120,0
|
|
20250117,175600,977180330,5120,5120,5120,5120,0
|
|
20250117,175500,977180330,5120,5120,5120,5120,0
|
|
20250117,175400,977180330,5120,5120,5120,5120,0
|
|
20250117,175300,977180330,5120,5120,5120,5120,0
|
|
20250117,175200,977180330,5120,5120,5120,5120,0
|
|
20250117,175100,977180330,5120,5120,5120,5120,0
|
|
20250117,175000,977180330,5120,5120,5120,5120,0
|
|
20250117,174900,977180330,5120,5120,5120,5120,1753
|
|
20250117,174800,977180330,5120,5120,5120,5120,0
|
|
20250117,174700,977180330,5120,5120,5120,5120,0
|
|
20250117,174600,977180330,5120,5120,5120,5120,0
|
|
20250117,174500,977180330,5120,5120,5120,5120,0
|
|
20250117,174400,977180330,5120,5120,5120,5120,0
|
|
20250117,174300,977180330,5120,5120,5120,5120,0
|
|
20250117,174200,977180330,5120,5120,5120,5120,0
|
|
20250117,174100,977180330,5120,5120,5120,5120,0
|
|
20250117,174000,977180330,5120,5120,5120,5120,0
|
|
20250117,173900,977180330,5120,5120,5120,5120,0
|
|
20250117,173800,977180330,5120,5120,5120,5120,0
|
|
20250117,173700,977180330,5120,5120,5120,5120,0
|
|
20250117,173600,977180330,5120,5120,5120,5120,0
|
|
20250117,173500,977180330,5120,5120,5120,5120,0
|
|
20250117,173400,977180330,5120,5120,5120,5120,0
|
|
20250117,173300,977180330,5120,5120,5120,5120,0
|
|
20250117,173200,977180330,5120,5120,5120,5120,0
|
|
20250117,173100,977180330,5120,5120,5120,5120,0
|
|
20250117,173000,977180330,5120,5120,5120,5120,0
|
|
20250117,172900,977180330,5120,5120,5120,5120,0
|
|
20250117,172800,977180330,5120,5120,5120,5120,0
|
|
20250117,172700,977180330,5120,5120,5120,5120,0
|
|
20250117,172600,977180330,5120,5120,5120,5120,0
|
|
20250117,172500,977180330,5120,5120,5120,5120,0
|
|
20250117,172400,977180330,5120,5120,5120,5120,0
|
|
20250117,172300,977180330,5120,5120,5120,5120,0
|
|
20250117,172200,977180330,5120,5120,5120,5120,0
|
|
20250117,172100,977180330,5120,5120,5120,5120,0
|
|
20250117,172000,977180330,5120,5120,5120,5120,0
|
|
20250117,171900,977180330,5120,5120,5120,5120,1753
|
|
20250117,171800,977180330,5120,5120,5120,5120,0
|
|
20250117,171700,977180330,5120,5120,5120,5120,0
|
|
20250117,171600,977180330,5120,5120,5120,5120,0
|
|
20250117,171500,977180330,5120,5120,5120,5120,0
|
|
20250117,171400,977180330,5120,5120,5120,5120,0
|
|
20250117,171300,977180330,5120,5120,5120,5120,0
|
|
20250117,171200,977180330,5120,5120,5120,5120,0
|
|
20250117,171100,977180330,5120,5120,5120,5120,0
|
|
20250117,171000,977180330,5120,5120,5120,5120,0
|
|
20250117,170900,977180330,5120,5120,5120,5120,0
|
|
20250117,170800,977180330,5120,5120,5120,5120,0
|
|
20250117,170700,977180330,5120,5120,5120,5120,0
|
|
20250117,170600,977180330,5120,5120,5120,5120,0
|
|
20250117,170500,977180330,5120,5120,5120,5120,0
|
|
20250117,170400,977180330,5120,5120,5120,5120,0
|
|
20250117,170300,977180330,5120,5120,5120,5120,0
|
|
20250117,170200,977180330,5120,5120,5120,5120,0
|
|
20250117,170100,977180330,5120,5120,5120,5120,0
|
|
20250117,170000,977180330,5120,5120,5120,5120,0
|
|
20250117,165900,977180330,5120,5120,5120,5120,0
|
|
20250117,165800,977180330,5120,5120,5120,5120,0
|
|
20250117,165700,977180330,5120,5120,5120,5120,0
|
|
20250117,165600,977180330,5120,5120,5120,5120,0
|
|
20250117,165500,977180330,5120,5120,5120,5120,0
|
|
20250117,165400,977180330,5120,5120,5120,5120,0
|
|
20250117,165300,977180330,5120,5120,5120,5120,0
|
|
20250117,165200,977180330,5120,5120,5120,5120,0
|
|
20250117,165100,977180330,5120,5120,5120,5120,0
|
|
20250117,165000,977180330,5120,5120,5120,5120,0
|
|
20250117,164900,977180330,5120,5120,5120,5120,1753
|
|
20250117,164800,977180330,5120,5120,5120,5120,0
|
|
20250117,164700,977180330,5120,5120,5120,5120,0
|
|
20250117,164600,977180330,5120,5120,5120,5120,0
|
|
20250117,164500,977180330,5120,5120,5120,5120,0
|
|
20250117,164400,977180330,5120,5120,5120,5120,0
|
|
20250117,164300,977180330,5120,5120,5120,5120,0
|
|
20250117,164200,977180330,5120,5120,5120,5120,0
|
|
20250117,164100,977180330,5120,5120,5120,5120,0
|
|
20250117,164000,977180330,5120,5120,5120,5120,0
|
|
20250117,163900,977180330,5120,5120,5120,5120,0
|
|
20250117,163800,977180330,5120,5120,5120,5120,0
|
|
20250117,163700,977180330,5120,5120,5120,5120,0
|
|
20250117,163600,977180330,5120,5120,5120,5120,0
|
|
20250117,163500,977180330,5120,5120,5120,5120,0
|
|
20250117,163400,977180330,5120,5120,5120,5120,0
|
|
20250117,163300,977180330,5120,5120,5120,5120,0
|
|
20250117,163200,977180330,5120,5120,5120,5120,0
|
|
20250117,163100,977180330,5120,5120,5120,5120,0
|
|
20250117,163000,977180330,5120,5120,5120,5120,0
|
|
20250117,162900,977180330,5120,5120,5120,5120,0
|
|
20250117,162800,977180330,5120,5120,5120,5120,0
|
|
20250117,162700,977180330,5120,5120,5120,5120,0
|
|
20250117,162600,977180330,5120,5120,5120,5120,0
|
|
20250117,162500,977180330,5120,5120,5120,5120,0
|
|
20250117,162400,977180330,5120,5120,5120,5120,0
|
|
20250117,162300,977180330,5120,5120,5120,5120,0
|
|
20250117,162200,977180330,5120,5120,5120,5120,0
|
|
20250117,162100,977180330,5120,5120,5120,5120,0
|
|
20250117,162000,977180330,5120,5120,5120,5120,0
|
|
20250117,161900,977180330,5120,5120,5120,5120,1753
|
|
20250117,161800,977180330,5120,5120,5120,5120,0
|
|
20250117,161700,977180330,5120,5120,5120,5120,0
|
|
20250117,161600,977180330,5120,5120,5120,5120,0
|
|
20250117,161500,977180330,5120,5120,5120,5120,0
|
|
20250117,161400,977180330,5120,5120,5120,5120,0
|
|
20250117,161300,977180330,5120,5120,5120,5120,0
|
|
20250117,161200,977180330,5120,5120,5120,5120,0
|
|
20250117,161100,977180330,5120,5120,5120,5120,0
|
|
20250117,161000,977180330,5120,5120,5120,5120,0
|
|
20250117,160900,977180330,5120,5120,5120,5120,0
|
|
20250117,160800,977180330,5120,5120,5120,5120,0
|
|
20250117,160700,977180330,5120,5120,5120,5120,0
|
|
20250117,160600,977180330,5120,5120,5120,5120,0
|
|
20250117,160500,977180330,5120,5120,5120,5120,0
|
|
20250117,160400,977180330,5120,5120,5120,5120,0
|
|
20250117,160300,977180330,5120,5120,5120,5120,0
|
|
20250117,160200,977180330,5120,5120,5120,5120,0
|
|
20250117,160100,977180330,5120,5120,5120,5120,0
|
|
20250117,160000,977180330,5120,5120,5120,5120,0
|
|
20250117,155900,977180330,5120,5120,5120,5120,0
|
|
20250117,155800,977180330,5120,5120,5120,5120,0
|
|
20250117,155700,977180330,5120,5120,5120,5120,0
|
|
20250117,155600,977180330,5120,5120,5120,5120,0
|
|
20250117,155500,977180330,5120,5120,5120,5120,0
|
|
20250117,155400,977180330,5120,5120,5120,5120,0
|
|
20250117,155300,977180330,5120,5120,5120,5120,0
|
|
20250117,155200,977180330,5120,5120,5120,5120,0
|
|
20250117,155100,977180330,5120,5120,5120,5120,0
|
|
20250117,155000,977180330,5120,5120,5120,5120,0
|
|
20250117,154900,977180330,5120,5120,5120,5120,1753
|
|
20250117,154800,977180330,5120,5120,5120,5120,0
|
|
20250117,154700,977180330,5120,5120,5120,5120,0
|
|
20250117,154600,977180330,5120,5120,5120,5120,0
|
|
20250117,154500,977180330,5120,5120,5120,5120,0
|
|
20250117,154400,977180330,5120,5120,5120,5120,0
|
|
20250117,154300,977180330,5120,5120,5120,5120,0
|
|
20250117,154200,977180330,5120,5120,5120,5120,0
|
|
20250117,154100,977180330,5120,5120,5120,5120,0
|
|
20250117,154000,977180330,5120,5120,5120,5120,0
|
|
20250117,153900,977180330,5120,5120,5120,5120,0
|
|
20250117,153800,977180330,5120,5120,5120,5120,0
|
|
20250117,153700,977180330,5120,5120,5120,5120,0
|
|
20250117,153600,977180330,5120,5120,5120,5120,0
|
|
20250117,153500,977180330,5120,5120,5120,5120,0
|
|
20250117,153400,977180330,5120,5120,5120,5120,0
|
|
20250117,153300,977180330,5120,5120,5120,5120,0
|
|
20250117,153200,977180330,5120,5120,5120,5120,0
|
|
20250117,153100,977180330,5120,5120,5120,5120,0
|
|
20250117,153000,977180330,5120,5120,5120,5120,1753
|
|
20250117,152900,968204970,5120,5120,5120,5120,0
|
|
20250117,152800,968204970,5120,5120,5120,5120,0
|
|
20250117,152700,968204970,5120,5120,5120,5120,0
|
|
20250117,152600,968204970,5120,5120,5120,5120,0
|
|
20250117,152500,968204970,5120,5120,5120,5120,0
|
|
20250117,152400,968204970,5120,5120,5120,5120,0
|
|
20250117,152300,968204970,5120,5120,5120,5120,0
|
|
20250117,152200,968204970,5120,5120,5120,5120,0
|
|
20250117,152100,968204970,5120,5120,5120,5120,0
|
|
20250117,152000,968204970,5120,5120,5120,5120,0
|
|
20250117,151900,968204970,5120,5110,5120,5100,184
|
|
20250117,151800,967264130,5110,5120,5120,5100,639
|
|
20250117,151700,964000430,5120,5120,5120,5110,303
|
|
20250117,151600,962450170,5120,5120,5120,5120,248
|
|
20250117,151500,961180410,5120,5100,5120,5080,783
|
|
20250117,151400,957186940,5120,5120,5120,5110,130
|
|
20250117,151300,956521350,5090,5090,5130,5090,2020
|
|
20250117,151200,946203160,5070,5090,5090,5070,197
|
|
20250117,151100,945201140,5100,5090,5100,5090,369
|
|
20250117,151000,943321780,5100,5110,5110,5090,730
|
|
20250117,150900,939596410,5110,5100,5110,5100,251
|
|
20250117,150800,938314970,5100,5100,5100,5090,375
|
|
20250117,150700,936403470,5110,5100,5110,5060,5785
|
|
20250117,150600,907077230,5100,5110,5110,5100,470
|
|
20250117,150500,904676530,5100,5110,5110,5100,134
|
|
20250117,150400,903991900,5110,5110,5110,5110,180
|
|
20250117,150300,903072100,5110,5110,5110,5110,271
|
|
20250117,150200,901687290,5100,5110,5110,5100,182
|
|
20250117,150100,900757920,5110,5100,5110,5100,237
|
|
20250117,150000,899546880,5110,5120,5120,5110,744
|
|
20250117,145900,895738600,5120,5120,5120,5120,249
|
|
20250117,145800,894463720,5110,5110,5110,5110,116
|
|
20250117,145700,893870960,5100,5110,5120,5100,221
|
|
20250117,145600,892740450,5110,5120,5120,5110,250
|
|
20250117,145500,891461640,5110,5110,5110,5110,98
|
|
20250117,145400,890960860,5120,5090,5120,5090,638
|
|
20250117,145300,887699740,5100,5080,5100,5080,10974
|
|
20250117,145200,831934880,5080,5090,5090,5070,866
|
|
20250117,145100,827539310,5090,5080,5090,5070,6514
|
|
20250117,145000,794450590,5090,5090,5090,5090,140
|
|
20250117,144900,793737990,5090,5080,5090,5080,179
|
|
20250117,144800,792827680,5080,5080,5080,5080,60
|
|
20250117,144700,792522880,5080,5090,5090,5080,2
|
|
20250117,144600,792512710,5090,5080,5090,5080,485
|
|
20250117,144500,790047600,5090,5090,5090,5080,55
|
|
20250117,144400,789767660,5090,5090,5090,5090,1104
|
|
20250117,144300,784148300,5100,5100,5100,5100,27
|
|
20250117,144200,784010600,5100,5100,5100,5100,120
|
|
20250117,144100,783398600,5100,5100,5100,5100,273
|
|
20250117,144000,782006300,5100,5100,5100,5100,0
|
|
20250117,143900,782006300,5100,5100,5100,5100,0
|
|
20250117,143800,782006300,5100,5100,5100,5100,5
|
|
20250117,143700,781980800,5110,5110,5110,5110,1
|
|
20250117,143600,781975690,5110,5100,5110,5100,45
|
|
20250117,143500,781746160,5100,5100,5100,5100,0
|
|
20250117,143400,781746160,5100,5100,5100,5100,2
|
|
20250117,143300,781735960,5100,5100,5100,5100,0
|
|
20250117,143200,781735960,5100,5090,5100,5090,102
|
|
20250117,143100,781216760,5100,5090,5110,5090,238
|
|
20250117,143000,780004250,5100,5110,5110,5100,590
|
|
20250117,142900,776995230,5110,5110,5110,5100,413
|
|
20250117,142800,774888850,5110,5100,5110,5100,218
|
|
20250117,142700,773777030,5100,5110,5110,5100,28
|
|
20250117,142600,773634120,5110,5110,5110,5110,143
|
|
20250117,142500,772903390,5110,5110,5110,5110,2
|
|
20250117,142400,772893170,5100,5110,5110,5100,457
|
|
20250117,142300,770559900,5110,5110,5110,5110,0
|
|
20250117,142200,770559900,5110,5110,5110,5110,0
|
|
20250117,142100,770559900,5110,5110,5110,5110,700
|
|
20250117,142000,766982900,5100,5100,5100,5100,0
|
|
20250117,141900,766982900,5100,5100,5100,5100,28
|
|
20250117,141800,766840100,5100,5100,5100,5100,100
|
|
20250117,141700,766330100,5110,5110,5110,5110,14
|
|
20250117,141600,766258560,5110,5110,5110,5110,1
|
|
20250117,141500,766253450,5110,5100,5110,5100,80
|
|
20250117,141400,765845440,5100,5100,5100,5100,0
|
|
20250117,141300,765845440,5100,5100,5100,5100,0
|
|
20250117,141200,765845440,5100,5100,5100,5100,0
|
|
20250117,141100,765845440,5100,5100,5100,5100,9
|
|
20250117,141000,765799540,5100,5100,5110,5090,1031
|
|
20250117,140900,760546610,5110,5110,5110,5110,200
|
|
20250117,140800,759524610,5110,5110,5110,5110,99
|
|
20250117,140700,759018720,5110,5110,5110,5110,49
|
|
20250117,140600,758768330,5110,5110,5110,5110,0
|
|
20250117,140500,758768330,5110,5110,5110,5110,15
|
|
20250117,140400,758691680,5110,5110,5110,5110,0
|
|
20250117,140300,758691680,5110,5100,5110,5100,138
|
|
20250117,140200,757987500,5100,5100,5100,5100,0
|
|
20250117,140100,757987500,5100,5100,5100,5100,0
|
|
20250117,140000,757987500,5100,5100,5100,5100,540
|
|
20250117,135900,755233500,5100,5100,5100,5100,60
|
|
20250117,135800,754927500,5100,5100,5100,5100,0
|
|
20250117,135700,754927500,5100,5100,5100,5100,100
|
|
20250117,135600,754417500,5100,5100,5100,5100,0
|
|
20250117,135500,754417500,5100,5100,5100,5100,100
|
|
20250117,135400,753907500,5100,5100,5100,5100,0
|
|
20250117,135300,753907500,5100,5100,5100,5100,0
|
|
20250117,135200,753907500,5100,5100,5100,5100,5
|
|
20250117,135100,753882000,5120,5110,5120,5110,120
|
|
20250117,135000,753268600,5130,5130,5130,5130,544
|
|
20250117,134900,750477880,5120,5130,5130,5110,106
|
|
20250117,134800,749935150,5090,5110,5120,5090,1413
|
|
20250117,134700,742705640,5120,5120,5120,5120,56
|
|
20250117,134600,742418920,5120,5120,5120,5120,0
|
|
20250117,134500,742418920,5120,5120,5130,5120,8
|
|
20250117,134400,742377900,5130,5130,5140,5120,207
|
|
20250117,134300,741315020,5120,5130,5130,5120,3
|
|
20250117,134200,741299640,5140,5140,5140,5140,0
|
|
20250117,134100,741299640,5140,5120,5140,5120,6700
|
|
20250117,134000,706883600,5090,5090,5110,5090,2630
|
|
20250117,133900,693462570,5100,5100,5100,5100,0
|
|
20250117,133800,693462570,5100,5100,5100,5100,2
|
|
20250117,133700,693452370,5100,5090,5100,5090,138
|
|
20250117,133600,692749640,5080,5100,5100,5080,1755
|
|
20250117,133500,683818790,5110,5110,5110,5110,33
|
|
20250117,133400,683650160,5110,5110,5110,5110,0
|
|
20250117,133300,683650160,5110,5110,5110,5110,4
|
|
20250117,133200,683629720,5110,5110,5110,5110,196
|
|
20250117,133100,682628160,5110,5110,5110,5110,1
|
|
20250117,133000,682623050,5110,5110,5110,5110,0
|
|
20250117,132900,682623050,5110,5110,5110,5110,0
|
|
20250117,132800,682623050,5110,5110,5110,5110,0
|
|
20250117,132700,682623050,5110,5110,5110,5110,1
|
|
20250117,132600,682617940,5110,5110,5110,5110,200
|
|
20250117,132500,681595940,5110,5100,5110,5100,57
|
|
20250117,132400,681305230,5100,5100,5100,5100,0
|
|
20250117,132300,681305230,5100,5100,5100,5100,0
|
|
20250117,132200,681305230,5100,5100,5100,5100,26
|
|
20250117,132100,681172630,5100,5100,5100,5090,202
|
|
20250117,132000,680144430,5090,5100,5100,5090,1738
|
|
20250117,131900,671286490,5100,5100,5110,5100,648
|
|
20250117,131800,667981680,5110,5110,5110,5110,194
|
|
20250117,131700,666990340,5110,5100,5110,5100,828
|
|
20250117,131600,662767430,5110,5110,5110,5110,9
|
|
20250117,131500,662721440,5120,5120,5120,5120,0
|
|
20250117,131400,662721440,5120,5110,5120,5100,207
|
|
20250117,131300,661664290,5120,5120,5120,5120,80
|
|
20250117,131200,661254690,5120,5120,5120,5120,0
|
|
20250117,131100,661254690,5120,5120,5120,5120,0
|
|
20250117,131000,661254690,5120,5120,5120,5120,11
|
|
20250117,130900,661198370,5110,5110,5110,5100,471
|
|
20250117,130800,658795760,5100,5100,5100,5100,0
|
|
20250117,130700,658795760,5100,5110,5110,5100,1672
|
|
20250117,130600,650268260,5130,5120,5130,5110,505
|
|
20250117,130500,647687010,5130,5130,5130,5130,0
|
|
20250117,130400,647687010,5130,5130,5130,5130,0
|
|
20250117,130300,647687010,5130,5130,5130,5130,500
|
|
20250117,130200,645122010,5120,5120,5120,5120,0
|
|
20250117,130100,645122010,5120,5110,5120,5110,2
|
|
20250117,130000,645111780,5120,5120,5120,5120,3
|
|
20250117,125900,645096420,5120,5120,5120,5120,3
|
|
20250117,125800,645081060,5120,5120,5120,5120,17
|
|
20250117,125700,644994020,5120,5120,5120,5110,90
|
|
20250117,125600,644534060,5120,5120,5120,5120,6
|
|
20250117,125500,644503340,5110,5130,5130,5110,32
|
|
20250117,125400,644339760,5130,5130,5130,5130,6
|
|
20250117,125300,644308980,5130,5110,5130,5110,807
|
|
20250117,125200,640185070,5130,5130,5130,5130,8
|
|
20250117,125100,640144030,5130,5130,5130,5130,108
|
|
20250117,125000,639589990,5130,5130,5130,5130,4
|
|
20250117,124900,639569470,5130,5130,5130,5130,4
|
|
20250117,124800,639548950,5130,5130,5130,5130,0
|
|
20250117,124700,639548950,5130,5130,5130,5130,8
|
|
20250117,124600,639507910,5130,5130,5130,5130,8
|
|
20250117,124500,639466870,5110,5120,5130,5110,2760
|
|
20250117,124400,625336340,5130,5130,5130,5130,105
|
|
20250117,124300,624797690,5130,5130,5130,5130,14
|
|
20250117,124200,624725870,5140,5130,5140,5130,53
|
|
20250117,124100,624453970,5140,5140,5140,5140,2
|
|
20250117,124000,624443690,5140,5130,5140,5130,5175
|
|
20250117,123900,597895910,5130,5110,5130,5110,55
|
|
20250117,123800,597614790,5110,5110,5110,5110,568
|
|
20250117,123700,594712310,5130,5120,5130,5120,153
|
|
20250117,123600,593928940,5120,5120,5120,5120,0
|
|
20250117,123500,593928940,5120,5120,5120,5120,9
|
|
20250117,123400,593882860,5120,5120,5120,5120,9
|
|
20250117,123300,593836780,5120,5120,5120,5120,0
|
|
20250117,123200,593836780,5120,5110,5120,5110,415
|
|
20250117,123100,591716040,5120,5130,5130,5120,22
|
|
20250117,123000,591603310,5130,5130,5130,5130,0
|
|
20250117,122900,591603310,5130,5120,5130,5120,71
|
|
20250117,122800,591239700,5120,5130,5130,5120,24
|
|
20250117,122700,591116730,5130,5130,5130,5130,0
|
|
20250117,122600,591116730,5130,5130,5130,5130,9
|
|
20250117,122500,591070560,5130,5130,5130,5130,9
|
|
20250117,122400,591024390,5120,5120,5120,5120,50
|
|
20250117,122300,590768390,5130,5130,5130,5130,12
|
|
20250117,122200,590706830,5130,5110,5130,5110,10
|
|
20250117,122100,590655550,5130,5130,5130,5130,2
|
|
20250117,122000,590645290,5130,5130,5130,5130,9
|
|
20250117,121900,590599120,5130,5130,5130,5130,9
|
|
20250117,121800,590552950,5130,5130,5130,5130,0
|
|
20250117,121700,590552950,5130,5130,5130,5130,9
|
|
20250117,121600,590506780,5130,5130,5130,5130,9
|
|
20250117,121500,590460610,5120,5110,5120,5110,1030
|
|
20250117,121400,585197010,5130,5130,5130,5130,10
|
|
20250117,121300,585145710,5110,5130,5130,5110,2967
|
|
20250117,121200,569974570,5130,5130,5130,5130,50
|
|
20250117,121100,569718070,5130,5130,5130,5130,9
|
|
20250117,121000,569671900,5130,5130,5130,5130,9
|
|
20250117,120900,569625730,5130,5130,5130,5130,682
|
|
20250117,120800,566127070,5130,5130,5130,5130,19
|
|
20250117,120700,566029600,5130,5130,5130,5130,9
|
|
20250117,120600,565983430,5130,5130,5130,5130,0
|
|
20250117,120500,565983430,5130,5130,5130,5130,9
|
|
20250117,120400,565937260,5130,5130,5130,5130,9
|
|
20250117,120300,565891090,5130,5140,5140,5130,13
|
|
20250117,120200,565824390,5120,5120,5120,5120,0
|
|
20250117,120100,565824390,5120,5130,5130,5120,113
|
|
20250117,120000,565245720,5130,5120,5130,5120,752
|
|
20250117,115900,561390480,5130,5130,5130,5130,708
|
|
20250117,115800,557758440,5140,5140,5140,5140,0
|
|
20250117,115700,557758440,5140,5140,5140,5140,7
|
|
20250117,115600,557722460,5130,5130,5130,5130,22
|
|
20250117,115500,557609600,5130,5130,5130,5130,80
|
|
20250117,115400,557199200,5130,5130,5130,5130,0
|
|
20250117,115300,557199200,5130,5130,5130,5130,11
|
|
20250117,115200,557142770,5120,5120,5120,5120,195
|
|
20250117,115100,556144370,5130,5130,5130,5130,61
|
|
20250117,115000,555831440,5120,5120,5120,5120,1500
|
|
20250117,114900,548151440,5130,5140,5140,5130,362
|
|
20250117,114800,546291870,5150,5150,5150,5150,461
|
|
20250117,114700,543917720,5150,5130,5150,5130,11967
|
|
20250117,114600,482526990,5130,5130,5130,5130,2084
|
|
20250117,114500,471836070,5140,5140,5140,5140,4
|
|
20250117,114400,471815510,5140,5140,5140,5140,14
|
|
20250117,114300,471743550,5140,5140,5140,5140,20
|
|
20250117,114200,471640750,5130,5150,5150,5130,1159
|
|
20250117,114100,465693810,5150,5150,5150,5150,0
|
|
20250117,114000,465693810,5150,5150,5150,5150,40
|
|
20250117,113900,465487810,5150,5150,5150,5140,183
|
|
20250117,113800,464546070,5150,5150,5150,5150,1
|
|
20250117,113700,464540920,5140,5140,5140,5140,1112
|
|
20250117,113600,458825240,5130,5130,5130,5130,32
|
|
20250117,113500,458661080,5140,5140,5140,5140,1100
|
|
20250117,113400,453007080,5140,5140,5140,5140,332
|
|
20250117,113300,451300600,5140,5140,5140,5140,160
|
|
20250117,113200,450478200,5140,5140,5140,5140,204
|
|
20250117,113100,449429640,5150,5150,5150,5150,109
|
|
20250117,113000,448868290,5150,5150,5150,5150,20
|
|
20250117,112900,448765290,5140,5140,5140,5140,0
|
|
20250117,112800,448765290,5140,5150,5150,5140,393
|
|
20250117,112700,446745250,5150,5140,5150,5140,91
|
|
20250117,112600,446277340,5140,5140,5140,5140,18
|
|
20250117,112500,446184820,5150,5150,5150,5150,0
|
|
20250117,112400,446184820,5150,5150,5150,5150,0
|
|
20250117,112300,446184820,5150,5150,5150,5150,2466
|
|
20250117,112200,433484920,5130,5130,5140,5130,1071
|
|
20250117,112100,427990490,5140,5150,5150,5140,1002
|
|
20250117,112000,422839610,5150,5150,5150,5150,222
|
|
20250117,111900,421696310,5150,5150,5150,5150,88
|
|
20250117,111800,421243110,5150,5150,5150,5150,0
|
|
20250117,111700,421243110,5150,5150,5150,5150,153
|
|
20250117,111600,420455160,5150,5150,5150,5150,30
|
|
20250117,111500,420300660,5150,5150,5150,5150,11
|
|
20250117,111400,420244010,5130,5130,5150,5130,93
|
|
20250117,111300,419766700,5130,5150,5150,5130,54
|
|
20250117,111200,419488620,5130,5140,5140,5130,715
|
|
20250117,111100,415820520,5130,5130,5130,5130,0
|
|
20250117,111000,415820520,5130,5130,5130,5130,87
|
|
20250117,110900,415374210,5140,5130,5140,5130,381
|
|
20250117,110800,413415930,5130,5130,5140,5130,1090
|
|
20250117,110700,407817710,5130,5130,5130,5130,0
|
|
20250117,110600,407817710,5130,5130,5130,5130,0
|
|
20250117,110500,407817710,5130,5130,5130,5130,28
|
|
20250117,110400,407674070,5120,5120,5120,5120,211
|
|
20250117,110300,406593750,5130,5130,5130,5130,13
|
|
20250117,110200,406527060,5130,5130,5130,5130,0
|
|
20250117,110100,406527060,5130,5130,5130,5130,13
|
|
20250117,110000,406460370,5120,5120,5120,5120,2
|
|
20250117,105900,406450130,5130,5120,5130,5120,503
|
|
20250117,105800,403872930,5120,5130,5130,5120,385
|
|
20250117,105700,401898650,5130,5130,5130,5130,247
|
|
20250117,105600,400631540,5130,5140,5140,5130,103
|
|
20250117,105500,400102150,5140,5140,5140,5140,52
|
|
20250117,105400,399834870,5130,5130,5130,5130,0
|
|
20250117,105300,399834870,5130,5130,5130,5120,277
|
|
20250117,105200,398415160,5130,5130,5130,5130,388
|
|
20250117,105100,396424720,5130,5130,5130,5130,212
|
|
20250117,105000,395337160,5140,5140,5140,5140,15
|
|
20250117,104900,395260060,5130,5140,5140,5130,16
|
|
20250117,104800,395177830,5130,5130,5130,5130,63
|
|
20250117,104700,394854640,5130,5130,5130,5130,421
|
|
20250117,104600,392694910,5130,5130,5130,5130,12
|
|
20250117,104500,392633350,5130,5130,5130,5130,0
|
|
20250117,104400,392633350,5130,5130,5130,5130,122
|
|
20250117,104300,392007490,5120,5110,5120,5110,136
|
|
20250117,104200,391312510,5120,5130,5130,5120,31
|
|
20250117,104100,391153670,5130,5130,5130,5130,0
|
|
20250117,104000,391153670,5130,5130,5130,5120,28
|
|
20250117,103900,391010040,5130,5130,5130,5130,0
|
|
20250117,103800,391010040,5130,5130,5140,5120,10337
|
|
20250117,103700,337889070,5120,5120,5120,5120,44
|
|
20250117,103600,337663790,5130,5130,5130,5130,12
|
|
20250117,103500,337602230,5130,5130,5140,5130,516
|
|
20250117,103400,334955070,5130,5130,5130,5130,200
|
|
20250117,103300,333929070,5130,5110,5140,5110,962
|
|
20250117,103200,329007010,5110,5120,5130,5110,2621
|
|
20250117,103100,315591430,5130,5140,5140,5130,1004
|
|
20250117,103000,310440610,5140,5140,5140,5140,125
|
|
20250117,102900,309798110,5140,5140,5140,5140,1412
|
|
20250117,102800,302540430,5150,5150,5150,5150,70
|
|
20250117,102700,302179930,5140,5150,5150,5140,263
|
|
20250117,102600,300825980,5150,5150,5150,5150,274
|
|
20250117,102500,299414880,5130,5140,5140,5130,459
|
|
20250117,102400,297056620,5140,5150,5150,5130,149
|
|
20250117,102300,296290540,5130,5150,5150,5130,206
|
|
20250117,102200,295229860,5150,5150,5150,5150,57
|
|
20250117,102100,294936310,5150,5140,5150,5140,692
|
|
20250117,102000,291378710,5140,5130,5140,5130,565
|
|
20250117,101900,288479610,5130,5150,5150,5130,2473
|
|
20250117,101800,275791310,5150,5150,5150,5150,259
|
|
20250117,101700,274457460,5150,5140,5150,5140,2186
|
|
20250117,101600,263213140,5140,5130,5140,5130,178
|
|
20250117,101500,262299330,5130,5140,5140,5130,192
|
|
20250117,101400,261312490,5140,5140,5140,5140,61
|
|
20250117,101300,260998950,5140,5130,5140,5130,256
|
|
20250117,101200,259685140,5140,5140,5140,5140,1512
|
|
20250117,101100,251913460,5130,5140,5140,5130,159
|
|
20250117,101000,251097200,5130,5130,5130,5130,1282
|
|
20250117,100900,244520540,5130,5120,5130,5120,1450
|
|
20250117,100800,237086020,5120,5120,5130,5120,217
|
|
20250117,100700,235974310,5110,5120,5120,5110,390
|
|
20250117,100600,233980460,5120,5120,5120,5120,1778
|
|
20250117,100500,224877100,5130,5130,5130,5120,136
|
|
20250117,100400,224179430,5130,5130,5130,5130,93
|
|
20250117,100300,223702340,5130,5130,5130,5130,136
|
|
20250117,100200,223004660,5120,5120,5130,5120,131
|
|
20250117,100100,222333390,5120,5120,5120,5110,386
|
|
20250117,100000,220357160,5130,5120,5130,5120,365
|
|
20250117,095900,218487730,5120,5110,5120,5110,4362
|
|
20250117,095800,196187630,5110,5110,5110,5110,59
|
|
20250117,095700,195886140,5100,5090,5100,5090,200
|
|
20250117,095600,194866150,5100,5090,5100,5090,110
|
|
20250117,095500,194305490,5100,5100,5100,5100,57
|
|
20250117,095400,194014790,5110,5110,5110,5110,81
|
|
20250117,095300,193600880,5110,5100,5110,5090,1066
|
|
20250117,095200,188163690,5100,5100,5100,5100,75
|
|
20250117,095100,187781190,5100,5100,5100,5100,156
|
|
20250117,095000,186985590,5100,5100,5100,5100,70
|
|
20250117,094900,186628590,5080,5100,5100,5080,327
|
|
20250117,094800,184966190,5100,5100,5100,5100,0
|
|
20250117,094700,184966190,5100,5090,5100,5090,80
|
|
20250117,094600,184558340,5100,5100,5100,5080,113
|
|
20250117,094500,183984240,5100,5100,5100,5100,5
|
|
20250117,094400,183958740,5080,5080,5080,5080,0
|
|
20250117,094300,183958740,5080,5080,5080,5080,12
|
|
20250117,094200,183897780,5080,5100,5100,5080,9
|
|
20250117,094100,183851900,5100,5100,5100,5100,0
|
|
20250117,094000,183851900,5100,5100,5100,5100,0
|
|
20250117,093900,183851900,5100,5100,5100,5100,39
|
|
20250117,093800,183653000,5110,5110,5110,5110,0
|
|
20250117,093700,183653000,5110,5100,5110,5080,119
|
|
20250117,093600,183047650,5100,5100,5100,5100,85
|
|
20250117,093500,182614150,5080,5080,5080,5080,2089
|
|
20250117,093400,172002030,5070,5080,5080,5070,5742
|
|
20250117,093300,142843620,5080,5080,5080,5080,1480
|
|
20250117,093200,135325220,5090,5090,5090,5080,297
|
|
20250117,093100,133813500,5090,5090,5090,5090,0
|
|
20250117,093000,133813500,5090,5080,5090,5080,13
|
|
20250117,092900,133747430,5080,5080,5080,5080,920
|
|
20250117,092800,129073830,5090,5090,5100,5090,1436
|
|
20250117,092700,121764580,5090,5090,5090,5090,134
|
|
20250117,092600,121082520,5100,5100,5100,5090,273
|
|
20250117,092500,119691450,5090,5090,5090,5090,294
|
|
20250117,092400,118194990,5090,5090,5090,5090,38
|
|
20250117,092300,118001570,5100,5100,5100,5100,164
|
|
20250117,092200,117165170,5100,5100,5100,5090,2096
|
|
20250117,092100,106496500,5090,5090,5090,5090,0
|
|
20250117,092000,106496500,5090,5110,5110,5090,2003
|
|
20250117,091900,96271460,5110,5110,5110,5110,567
|
|
20250117,091800,93374090,5100,5100,5100,5100,2722
|
|
20250117,091700,79491890,5110,5110,5110,5110,101
|
|
20250117,091600,78975780,5110,5110,5120,5100,157
|
|
20250117,091500,78174290,5120,5120,5120,5120,51
|
|
20250117,091400,77913170,5120,5110,5120,5100,131
|
|
20250117,091300,77244820,5100,5100,5100,5100,527
|
|
20250117,091200,74557120,5130,5110,5130,5110,491
|
|
20250117,091100,72042390,5090,5090,5090,5090,96
|
|
20250117,091000,71553750,5080,5080,5080,5080,0
|
|
20250117,090900,71553750,5080,5100,5100,5080,615
|
|
20250117,090800,68423310,5090,5090,5090,5090,1022
|
|
20250117,090700,63221330,5080,5060,5080,5060,683
|
|
20250117,090600,59757370,5060,5060,5060,5060,1704
|
|
20250117,090500,51135130,5060,5070,5070,5060,200
|
|
20250117,090400,50122130,5070,5070,5070,5060,123
|
|
20250117,090300,49498880,5080,5080,5080,5080,100
|
|
20250117,090200,48990880,5080,5080,5080,5050,4457
|
|
20250117,090100,26401590,5090,5100,5100,5090,512
|
|
20250117,090000,23795390,5100,5110,5120,5100,4659
|