683 lines
33 KiB
CSV
683 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,202000,891424430,5000,5000,5000,5000,2136
|
|
20250120,201900,891424430,5000,5000,5000,5000,0
|
|
20250120,201800,891424430,5000,5000,5000,5000,0
|
|
20250120,201700,891424430,5000,5000,5000,5000,0
|
|
20250120,201600,891424430,5000,5000,5000,5000,0
|
|
20250120,201500,891424430,5000,5000,5000,5000,0
|
|
20250120,201400,891424430,5000,5000,5000,5000,0
|
|
20250120,201300,891424430,5000,5000,5000,5000,0
|
|
20250120,201200,891424430,5000,5000,5000,5000,0
|
|
20250120,201100,891424430,5000,5000,5000,5000,0
|
|
20250120,201000,891424430,5000,5000,5000,5000,0
|
|
20250120,200900,891424430,5000,5000,5000,5000,0
|
|
20250120,200800,891424430,5000,5000,5000,5000,0
|
|
20250120,200700,891424430,5000,5000,5000,5000,0
|
|
20250120,200600,891424430,5000,5000,5000,5000,0
|
|
20250120,200500,891424430,5000,5000,5000,5000,0
|
|
20250120,200400,891424430,5000,5000,5000,5000,0
|
|
20250120,200300,891424430,5000,5000,5000,5000,0
|
|
20250120,200200,891424430,5000,5000,5000,5000,0
|
|
20250120,200100,891424430,5000,5000,5000,5000,0
|
|
20250120,200000,891424430,5000,5000,5000,5000,0
|
|
20250120,195900,891424430,5000,5000,5000,5000,0
|
|
20250120,195800,891424430,5000,5000,5000,5000,0
|
|
20250120,195700,891424430,5000,5000,5000,5000,0
|
|
20250120,195600,891424430,5000,5000,5000,5000,0
|
|
20250120,195500,891424430,5000,5000,5000,5000,0
|
|
20250120,195400,891424430,5000,5000,5000,5000,0
|
|
20250120,195300,891424430,5000,5000,5000,5000,0
|
|
20250120,195200,891424430,5000,5000,5000,5000,0
|
|
20250120,195100,891424430,5000,5000,5000,5000,0
|
|
20250120,195000,891424430,5000,5000,5000,5000,2136
|
|
20250120,194900,891424430,5000,5000,5000,5000,0
|
|
20250120,194800,891424430,5000,5000,5000,5000,0
|
|
20250120,194700,891424430,5000,5000,5000,5000,0
|
|
20250120,194600,891424430,5000,5000,5000,5000,0
|
|
20250120,194500,891424430,5000,5000,5000,5000,0
|
|
20250120,194400,891424430,5000,5000,5000,5000,0
|
|
20250120,194300,891424430,5000,5000,5000,5000,0
|
|
20250120,194200,891424430,5000,5000,5000,5000,0
|
|
20250120,194100,891424430,5000,5000,5000,5000,0
|
|
20250120,194000,891424430,5000,5000,5000,5000,0
|
|
20250120,193900,891424430,5000,5000,5000,5000,0
|
|
20250120,193800,891424430,5000,5000,5000,5000,0
|
|
20250120,193700,891424430,5000,5000,5000,5000,0
|
|
20250120,193600,891424430,5000,5000,5000,5000,0
|
|
20250120,193500,891424430,5000,5000,5000,5000,0
|
|
20250120,193400,891424430,5000,5000,5000,5000,0
|
|
20250120,193300,891424430,5000,5000,5000,5000,0
|
|
20250120,193200,891424430,5000,5000,5000,5000,0
|
|
20250120,193100,891424430,5000,5000,5000,5000,0
|
|
20250120,193000,891424430,5000,5000,5000,5000,0
|
|
20250120,192900,891424430,5000,5000,5000,5000,0
|
|
20250120,192800,891424430,5000,5000,5000,5000,0
|
|
20250120,192700,891424430,5000,5000,5000,5000,0
|
|
20250120,192600,891424430,5000,5000,5000,5000,0
|
|
20250120,192500,891424430,5000,5000,5000,5000,0
|
|
20250120,192400,891424430,5000,5000,5000,5000,0
|
|
20250120,192300,891424430,5000,5000,5000,5000,0
|
|
20250120,192200,891424430,5000,5000,5000,5000,0
|
|
20250120,192100,891424430,5000,5000,5000,5000,0
|
|
20250120,192000,891424430,5000,5000,5000,5000,2136
|
|
20250120,191900,891424430,5000,5000,5000,5000,0
|
|
20250120,191800,891424430,5000,5000,5000,5000,0
|
|
20250120,191700,891424430,5000,5000,5000,5000,0
|
|
20250120,191600,891424430,5000,5000,5000,5000,0
|
|
20250120,191500,891424430,5000,5000,5000,5000,0
|
|
20250120,191400,891424430,5000,5000,5000,5000,0
|
|
20250120,191300,891424430,5000,5000,5000,5000,0
|
|
20250120,191200,891424430,5000,5000,5000,5000,0
|
|
20250120,191100,891424430,5000,5000,5000,5000,0
|
|
20250120,191000,891424430,5000,5000,5000,5000,0
|
|
20250120,190900,891424430,5000,5000,5000,5000,0
|
|
20250120,190800,891424430,5000,5000,5000,5000,0
|
|
20250120,190700,891424430,5000,5000,5000,5000,0
|
|
20250120,190600,891424430,5000,5000,5000,5000,0
|
|
20250120,190500,891424430,5000,5000,5000,5000,0
|
|
20250120,190400,891424430,5000,5000,5000,5000,0
|
|
20250120,190300,891424430,5000,5000,5000,5000,0
|
|
20250120,190200,891424430,5000,5000,5000,5000,0
|
|
20250120,190100,891424430,5000,5000,5000,5000,0
|
|
20250120,190000,891424430,5000,5000,5000,5000,0
|
|
20250120,185900,891424430,5000,5000,5000,5000,0
|
|
20250120,185800,891424430,5000,5000,5000,5000,0
|
|
20250120,185700,891424430,5000,5000,5000,5000,0
|
|
20250120,185600,891424430,5000,5000,5000,5000,0
|
|
20250120,185500,891424430,5000,5000,5000,5000,0
|
|
20250120,185400,891424430,5000,5000,5000,5000,0
|
|
20250120,185300,891424430,5000,5000,5000,5000,0
|
|
20250120,185200,891424430,5000,5000,5000,5000,0
|
|
20250120,185100,891424430,5000,5000,5000,5000,0
|
|
20250120,185000,891424430,5000,5000,5000,5000,2136
|
|
20250120,184900,891424430,5000,5000,5000,5000,0
|
|
20250120,184800,891424430,5000,5000,5000,5000,0
|
|
20250120,184700,891424430,5000,5000,5000,5000,0
|
|
20250120,184600,891424430,5000,5000,5000,5000,0
|
|
20250120,184500,891424430,5000,5000,5000,5000,0
|
|
20250120,184400,891424430,5000,5000,5000,5000,0
|
|
20250120,184300,891424430,5000,5000,5000,5000,0
|
|
20250120,184200,891424430,5000,5000,5000,5000,0
|
|
20250120,184100,891424430,5000,5000,5000,5000,0
|
|
20250120,184000,891424430,5000,5000,5000,5000,0
|
|
20250120,183900,891424430,5000,5000,5000,5000,0
|
|
20250120,183800,891424430,5000,5000,5000,5000,0
|
|
20250120,183700,891424430,5000,5000,5000,5000,0
|
|
20250120,183600,891424430,5000,5000,5000,5000,0
|
|
20250120,183500,891424430,5000,5000,5000,5000,0
|
|
20250120,183400,891424430,5000,5000,5000,5000,0
|
|
20250120,183300,891424430,5000,5000,5000,5000,0
|
|
20250120,183200,891424430,5000,5000,5000,5000,0
|
|
20250120,183100,891424430,5000,5000,5000,5000,0
|
|
20250120,183000,891424430,5000,5000,5000,5000,0
|
|
20250120,182900,891424430,5000,5000,5000,5000,0
|
|
20250120,182800,891424430,5000,5000,5000,5000,0
|
|
20250120,182700,891424430,5000,5000,5000,5000,0
|
|
20250120,182600,891424430,5000,5000,5000,5000,0
|
|
20250120,182500,891424430,5000,5000,5000,5000,0
|
|
20250120,182400,891424430,5000,5000,5000,5000,0
|
|
20250120,182300,891424430,5000,5000,5000,5000,0
|
|
20250120,182200,891424430,5000,5000,5000,5000,0
|
|
20250120,182100,891424430,5000,5000,5000,5000,0
|
|
20250120,182000,891424430,5000,5000,5000,5000,2136
|
|
20250120,181900,891424430,5000,5000,5000,5000,0
|
|
20250120,181800,891424430,5000,5000,5000,5000,0
|
|
20250120,181700,891424430,5000,5000,5000,5000,0
|
|
20250120,181600,891424430,5000,5000,5000,5000,0
|
|
20250120,181500,891424430,5000,5000,5000,5000,0
|
|
20250120,181400,891424430,5000,5000,5000,5000,0
|
|
20250120,181300,891424430,5000,5000,5000,5000,0
|
|
20250120,181200,891424430,5000,5000,5000,5000,0
|
|
20250120,181100,891424430,5000,5000,5000,5000,0
|
|
20250120,181000,891424430,5000,5000,5000,5000,0
|
|
20250120,180900,891424430,5000,5000,5000,5000,0
|
|
20250120,180800,891424430,5000,5000,5000,5000,0
|
|
20250120,180700,891424430,5000,5000,5000,5000,0
|
|
20250120,180600,891424430,5000,5000,5000,5000,0
|
|
20250120,180500,891424430,5000,5000,5000,5000,0
|
|
20250120,180400,891424430,5000,5000,5000,5000,0
|
|
20250120,180300,891424430,5000,5000,5000,5000,0
|
|
20250120,180200,891424430,5000,5000,5000,5000,0
|
|
20250120,180100,891424430,5000,5000,5000,5000,0
|
|
20250120,180000,891424430,5000,5000,5000,5000,0
|
|
20250120,175900,891424430,5000,5000,5000,5000,0
|
|
20250120,175800,891424430,5000,5000,5000,5000,0
|
|
20250120,175700,891424430,5000,5000,5000,5000,0
|
|
20250120,175600,891424430,5000,5000,5000,5000,0
|
|
20250120,175500,891424430,5000,5000,5000,5000,0
|
|
20250120,175400,891424430,5000,5000,5000,5000,0
|
|
20250120,175300,891424430,5000,5000,5000,5000,0
|
|
20250120,175200,891424430,5000,5000,5000,5000,0
|
|
20250120,175100,891424430,5000,5000,5000,5000,0
|
|
20250120,175000,891424430,5000,5000,5000,5000,2136
|
|
20250120,174900,891424430,5000,5000,5000,5000,0
|
|
20250120,174800,891424430,5000,5000,5000,5000,0
|
|
20250120,174700,891424430,5000,5000,5000,5000,0
|
|
20250120,174600,891424430,5000,5000,5000,5000,0
|
|
20250120,174500,891424430,5000,5000,5000,5000,0
|
|
20250120,174400,891424430,5000,5000,5000,5000,0
|
|
20250120,174300,891424430,5000,5000,5000,5000,0
|
|
20250120,174200,891424430,5000,5000,5000,5000,0
|
|
20250120,174100,891424430,5000,5000,5000,5000,0
|
|
20250120,174000,891424430,5000,5000,5000,5000,0
|
|
20250120,173900,891424430,5000,5000,5000,5000,0
|
|
20250120,173800,891424430,5000,5000,5000,5000,0
|
|
20250120,173700,891424430,5000,5000,5000,5000,0
|
|
20250120,173600,891424430,5000,5000,5000,5000,0
|
|
20250120,173500,891424430,5000,5000,5000,5000,0
|
|
20250120,173400,891424430,5000,5000,5000,5000,0
|
|
20250120,173300,891424430,5000,5000,5000,5000,0
|
|
20250120,173200,891424430,5000,5000,5000,5000,0
|
|
20250120,173100,891424430,5000,5000,5000,5000,0
|
|
20250120,173000,891424430,5000,5000,5000,5000,0
|
|
20250120,172900,891424430,5000,5000,5000,5000,0
|
|
20250120,172800,891424430,5000,5000,5000,5000,0
|
|
20250120,172700,891424430,5000,5000,5000,5000,0
|
|
20250120,172600,891424430,5000,5000,5000,5000,0
|
|
20250120,172500,891424430,5000,5000,5000,5000,0
|
|
20250120,172400,891424430,5000,5000,5000,5000,0
|
|
20250120,172300,891424430,5000,5000,5000,5000,0
|
|
20250120,172200,891424430,5000,5000,5000,5000,0
|
|
20250120,172100,891424430,5000,5000,5000,5000,0
|
|
20250120,172000,891424430,5000,5000,5000,5000,2136
|
|
20250120,171900,891424430,5000,5000,5000,5000,0
|
|
20250120,171800,891424430,5000,5000,5000,5000,0
|
|
20250120,171700,891424430,5000,5000,5000,5000,0
|
|
20250120,171600,891424430,5000,5000,5000,5000,0
|
|
20250120,171500,891424430,5000,5000,5000,5000,0
|
|
20250120,171400,891424430,5000,5000,5000,5000,0
|
|
20250120,171300,891424430,5000,5000,5000,5000,0
|
|
20250120,171200,891424430,5000,5000,5000,5000,0
|
|
20250120,171100,891424430,5000,5000,5000,5000,0
|
|
20250120,171000,891424430,5000,5000,5000,5000,0
|
|
20250120,170900,891424430,5000,5000,5000,5000,0
|
|
20250120,170800,891424430,5000,5000,5000,5000,0
|
|
20250120,170700,891424430,5000,5000,5000,5000,0
|
|
20250120,170600,891424430,5000,5000,5000,5000,0
|
|
20250120,170500,891424430,5000,5000,5000,5000,0
|
|
20250120,170400,891424430,5000,5000,5000,5000,0
|
|
20250120,170300,891424430,5000,5000,5000,5000,0
|
|
20250120,170200,891424430,5000,5000,5000,5000,0
|
|
20250120,170100,891424430,5000,5000,5000,5000,0
|
|
20250120,170000,891424430,5000,5000,5000,5000,0
|
|
20250120,165900,891424430,5000,5000,5000,5000,0
|
|
20250120,165800,891424430,5000,5000,5000,5000,0
|
|
20250120,165700,891424430,5000,5000,5000,5000,0
|
|
20250120,165600,891424430,5000,5000,5000,5000,0
|
|
20250120,165500,891424430,5000,5000,5000,5000,0
|
|
20250120,165400,891424430,5000,5000,5000,5000,0
|
|
20250120,165300,891424430,5000,5000,5000,5000,0
|
|
20250120,165200,891424430,5000,5000,5000,5000,0
|
|
20250120,165100,891424430,5000,5000,5000,5000,0
|
|
20250120,165000,891424430,5000,5000,5000,5000,2136
|
|
20250120,164900,891424430,5000,5000,5000,5000,0
|
|
20250120,164800,891424430,5000,5000,5000,5000,0
|
|
20250120,164700,891424430,5000,5000,5000,5000,0
|
|
20250120,164600,891424430,5000,5000,5000,5000,0
|
|
20250120,164500,891424430,5000,5000,5000,5000,0
|
|
20250120,164400,891424430,5000,5000,5000,5000,0
|
|
20250120,164300,891424430,5000,5000,5000,5000,0
|
|
20250120,164200,891424430,5000,5000,5000,5000,0
|
|
20250120,164100,891424430,5000,5000,5000,5000,0
|
|
20250120,164000,891424430,5000,5000,5000,5000,0
|
|
20250120,163900,891424430,5000,5000,5000,5000,0
|
|
20250120,163800,891424430,5000,5000,5000,5000,0
|
|
20250120,163700,891424430,5000,5000,5000,5000,0
|
|
20250120,163600,891424430,5000,5000,5000,5000,0
|
|
20250120,163500,891424430,5000,5000,5000,5000,0
|
|
20250120,163400,891424430,5000,5000,5000,5000,0
|
|
20250120,163300,891424430,5000,5000,5000,5000,0
|
|
20250120,163200,891424430,5000,5000,5000,5000,0
|
|
20250120,163100,891424430,5000,5000,5000,5000,0
|
|
20250120,163000,891424430,5000,5000,5000,5000,0
|
|
20250120,162900,891424430,5000,5000,5000,5000,0
|
|
20250120,162800,891424430,5000,5000,5000,5000,0
|
|
20250120,162700,891424430,5000,5000,5000,5000,0
|
|
20250120,162600,891424430,5000,5000,5000,5000,0
|
|
20250120,162500,891424430,5000,5000,5000,5000,0
|
|
20250120,162400,891424430,5000,5000,5000,5000,0
|
|
20250120,162300,891424430,5000,5000,5000,5000,0
|
|
20250120,162200,891424430,5000,5000,5000,5000,0
|
|
20250120,162100,891424430,5000,5000,5000,5000,0
|
|
20250120,162000,891424430,5000,5000,5000,5000,2136
|
|
20250120,161900,891424430,5000,5000,5000,5000,0
|
|
20250120,161800,891424430,5000,5000,5000,5000,0
|
|
20250120,161700,891424430,5000,5000,5000,5000,0
|
|
20250120,161600,891424430,5000,5000,5000,5000,0
|
|
20250120,161500,891424430,5000,5000,5000,5000,0
|
|
20250120,161400,891424430,5000,5000,5000,5000,0
|
|
20250120,161300,891424430,5000,5000,5000,5000,0
|
|
20250120,161200,891424430,5000,5000,5000,5000,0
|
|
20250120,161100,891424430,5000,5000,5000,5000,0
|
|
20250120,161000,891424430,5000,5000,5000,5000,0
|
|
20250120,160900,891424430,5000,5000,5000,5000,0
|
|
20250120,160800,891424430,5000,5000,5000,5000,0
|
|
20250120,160700,891424430,5000,5000,5000,5000,0
|
|
20250120,160600,891424430,5000,5000,5000,5000,0
|
|
20250120,160500,891424430,5000,5000,5000,5000,0
|
|
20250120,160400,891424430,5000,5000,5000,5000,0
|
|
20250120,160300,891424430,5000,5000,5000,5000,0
|
|
20250120,160200,891424430,5000,5000,5000,5000,0
|
|
20250120,160100,891424430,5000,5000,5000,5000,0
|
|
20250120,160000,891424430,5000,5000,5000,5000,0
|
|
20250120,155900,891424430,5000,5000,5000,5000,0
|
|
20250120,155800,891424430,5000,5000,5000,5000,0
|
|
20250120,155700,891424430,5000,5000,5000,5000,0
|
|
20250120,155600,891424430,5000,5000,5000,5000,0
|
|
20250120,155500,891424430,5000,5000,5000,5000,0
|
|
20250120,155400,891424430,5000,5000,5000,5000,0
|
|
20250120,155300,891424430,5000,5000,5000,5000,0
|
|
20250120,155200,891424430,5000,5000,5000,5000,0
|
|
20250120,155100,891424430,5000,5000,5000,5000,0
|
|
20250120,155000,891424430,5000,5000,5000,5000,2136
|
|
20250120,154900,891424430,5000,5000,5000,5000,0
|
|
20250120,154800,891424430,5000,5000,5000,5000,0
|
|
20250120,154700,891424430,5000,5000,5000,5000,0
|
|
20250120,154600,891424430,5000,5000,5000,5000,0
|
|
20250120,154500,891424430,5000,5000,5000,5000,0
|
|
20250120,154400,891424430,5000,5000,5000,5000,0
|
|
20250120,154300,891424430,5000,5000,5000,5000,0
|
|
20250120,154200,891424430,5000,5000,5000,5000,0
|
|
20250120,154100,891424430,5000,5000,5000,5000,0
|
|
20250120,154000,891424430,5000,5000,5000,5000,0
|
|
20250120,153900,891424430,5000,5000,5000,5000,0
|
|
20250120,153800,891424430,5000,5000,5000,5000,0
|
|
20250120,153700,891424430,5000,5000,5000,5000,0
|
|
20250120,153600,891424430,5000,5000,5000,5000,0
|
|
20250120,153500,891424430,5000,5000,5000,5000,0
|
|
20250120,153400,891424430,5000,5000,5000,5000,0
|
|
20250120,153300,891424430,5000,5000,5000,5000,0
|
|
20250120,153200,891424430,5000,5000,5000,5000,0
|
|
20250120,153100,891424430,5000,5000,5000,5000,0
|
|
20250120,153000,891424430,5000,5000,5000,5000,2136
|
|
20250120,152900,880744430,5000,5000,5000,5000,0
|
|
20250120,152800,880744430,5000,5000,5000,5000,0
|
|
20250120,152700,880744430,5000,5000,5000,5000,0
|
|
20250120,152600,880744430,5000,5000,5000,5000,0
|
|
20250120,152500,880744430,5000,5000,5000,5000,0
|
|
20250120,152400,880744430,5000,5000,5000,5000,0
|
|
20250120,152300,880744430,5000,5000,5000,5000,0
|
|
20250120,152200,880744430,5000,5000,5000,5000,0
|
|
20250120,152100,880744430,5000,5000,5000,5000,0
|
|
20250120,152000,880744430,5000,5000,5000,5000,0
|
|
20250120,151900,880744430,5000,5000,5000,5000,500
|
|
20250120,151800,878244430,5000,5000,5000,4990,362
|
|
20250120,151700,876436250,4995,4995,5000,4995,1090
|
|
20250120,151600,870991335,4995,4995,4995,4995,100
|
|
20250120,151500,870491835,4995,4995,4995,4995,300
|
|
20250120,151400,868993335,4995,4995,5000,4995,855
|
|
20250120,151300,864722105,4995,4995,4995,4995,1
|
|
20250120,151200,864717110,5000,5000,5000,5000,50
|
|
20250120,151100,864467110,4995,4995,4995,4995,28
|
|
20250120,151000,864327250,4990,4995,5000,4990,711
|
|
20250120,150900,860775850,4995,4990,5000,4990,1430
|
|
20250120,150800,853628150,4990,5000,5000,4990,12644
|
|
20250120,150700,790495480,5000,5000,5000,5000,306
|
|
20250120,150600,788965480,5000,5000,5010,5000,2235
|
|
20250120,150500,777790370,5010,5010,5010,5010,950
|
|
20250120,150400,773030870,5010,5010,5010,5000,61
|
|
20250120,150300,772725760,5000,5010,5010,5000,187
|
|
20250120,150200,771790520,5010,5010,5010,5010,556
|
|
20250120,150100,769004960,5010,5010,5010,5010,0
|
|
20250120,150000,769004960,5010,5010,5010,5010,343
|
|
20250120,145900,767286530,5020,5020,5020,5020,101
|
|
20250120,145800,766779510,5020,5020,5020,5020,2
|
|
20250120,145700,766769470,5020,5020,5020,5020,1072
|
|
20250120,145600,761388030,5010,5010,5010,5010,163
|
|
20250120,145500,760571400,5010,5010,5010,5010,405
|
|
20250120,145400,758542350,5010,5010,5010,5010,0
|
|
20250120,145300,758542350,5010,5010,5010,5010,0
|
|
20250120,145200,758542350,5010,5010,5010,5010,0
|
|
20250120,145100,758542350,5010,5020,5020,5010,1521
|
|
20250120,145000,750921930,5020,5010,5020,5010,237
|
|
20250120,144900,749734550,5010,5010,5010,5010,100
|
|
20250120,144800,749233550,5010,5020,5020,5010,101
|
|
20250120,144700,748727530,5010,5010,5010,5010,0
|
|
20250120,144600,748727530,5010,5010,5010,5010,224
|
|
20250120,144500,747605290,5020,5020,5020,5020,2
|
|
20250120,144400,747595250,5010,5020,5020,5010,25
|
|
20250120,144300,747469800,5020,5020,5020,5020,7
|
|
20250120,144200,747434660,5020,5020,5020,5020,22
|
|
20250120,144100,747324220,5010,5010,5010,5010,20
|
|
20250120,144000,747224020,5010,5010,5010,5010,100
|
|
20250120,143900,746723020,5010,5010,5010,5010,0
|
|
20250120,143800,746723020,5010,5010,5010,5010,0
|
|
20250120,143700,746723020,5010,5020,5020,5010,1122
|
|
20250120,143600,741101590,5020,5020,5020,5020,1
|
|
20250120,143500,741096570,5020,5020,5020,5020,140
|
|
20250120,143400,740393770,5030,5030,5030,5030,0
|
|
20250120,143300,740393770,5030,5020,5030,5020,148
|
|
20250120,143200,739650800,5020,5020,5020,5020,201
|
|
20250120,143100,738641780,5030,5030,5030,5030,0
|
|
20250120,143000,738641780,5030,5030,5030,5030,11
|
|
20250120,142900,738586450,5020,5020,5020,5020,100
|
|
20250120,142800,738084450,5020,5020,5020,5020,0
|
|
20250120,142700,738084450,5020,5020,5020,5020,0
|
|
20250120,142600,738084450,5020,5020,5020,5020,0
|
|
20250120,142500,738084450,5020,5020,5020,5020,0
|
|
20250120,142400,738084450,5020,5020,5030,5020,253
|
|
20250120,142300,736813890,5030,5030,5030,5030,26
|
|
20250120,142200,736683110,5020,5020,5020,5020,0
|
|
20250120,142100,736683110,5020,5020,5020,5020,185
|
|
20250120,142000,735754410,5030,5030,5030,5030,0
|
|
20250120,141900,735754410,5030,5030,5030,5030,0
|
|
20250120,141800,735754410,5030,5020,5030,5020,68
|
|
20250120,141700,735413040,5010,5010,5010,5010,101
|
|
20250120,141600,734907030,5010,5010,5010,5010,536
|
|
20250120,141500,732221670,5020,5030,5030,5020,11
|
|
20250120,141400,732166420,5040,5040,5040,5040,0
|
|
20250120,141300,732166420,5040,5040,5040,5040,1
|
|
20250120,141200,732161380,5020,5020,5020,5020,3030
|
|
20250120,141100,716950780,5020,5020,5020,5020,0
|
|
20250120,141000,716950780,5020,5020,5020,5020,939
|
|
20250120,140900,712237000,5040,5040,5040,5040,0
|
|
20250120,140800,712237000,5040,5040,5040,5040,0
|
|
20250120,140700,712237000,5040,5040,5040,5040,0
|
|
20250120,140600,712237000,5040,5040,5040,5040,0
|
|
20250120,140500,712237000,5040,5040,5040,5040,0
|
|
20250120,140400,712237000,5040,5040,5040,5040,0
|
|
20250120,140300,712237000,5040,5040,5040,5040,0
|
|
20250120,140200,712237000,5040,5040,5040,5040,400
|
|
20250120,140100,710221000,5040,5040,5040,5040,8
|
|
20250120,140000,710180680,5040,5040,5040,5040,12
|
|
20250120,135900,710120200,5040,5040,5040,5040,51
|
|
20250120,135800,709863160,5040,5040,5040,5040,0
|
|
20250120,135700,709863160,5040,5040,5040,5040,11
|
|
20250120,135600,709807720,5040,5040,5040,5040,26
|
|
20250120,135500,709676680,5040,5040,5040,5040,11
|
|
20250120,135400,709621240,5040,5040,5040,5040,0
|
|
20250120,135300,709621240,5040,5040,5040,5040,12
|
|
20250120,135200,709560760,5020,5030,5030,5020,219
|
|
20250120,135100,708461290,5040,5030,5040,5030,37
|
|
20250120,135000,708275070,5030,5030,5030,5030,4
|
|
20250120,134900,708254950,5050,5050,5050,5050,11
|
|
20250120,134800,708199400,5050,5050,5050,5050,26
|
|
20250120,134700,708068100,5050,5020,5050,5020,533
|
|
20250120,134600,705392050,5030,5030,5030,5030,328
|
|
20250120,134500,703742210,5050,5050,5050,5050,36
|
|
20250120,134400,703560410,5050,5050,5050,5050,100
|
|
20250120,134300,703055410,5050,5030,5050,5030,613
|
|
20250120,134200,699971760,5030,5030,5030,5030,2
|
|
20250120,134100,699961700,5050,5030,5050,5030,207
|
|
20250120,134000,698920250,5050,5050,5050,5050,26
|
|
20250120,133900,698788950,5050,5050,5050,5050,20
|
|
20250120,133800,698687950,5050,5050,5050,5050,0
|
|
20250120,133700,698687950,5050,5050,5050,5050,37
|
|
20250120,133600,698501100,5060,5060,5060,5060,0
|
|
20250120,133500,698501100,5060,5060,5060,5060,38
|
|
20250120,133400,698308820,5060,5060,5060,5060,20
|
|
20250120,133300,698207620,5060,5060,5060,5060,11
|
|
20250120,133200,698151960,5060,5060,5060,5060,25
|
|
20250120,133100,698025460,5060,5060,5060,5060,11
|
|
20250120,133000,697969800,5060,5060,5060,5060,26
|
|
20250120,132900,697838240,5060,5060,5060,5030,562
|
|
20250120,132800,695009790,5060,5060,5060,5060,0
|
|
20250120,132700,695009790,5060,5060,5060,5060,11
|
|
20250120,132600,694954130,5040,5040,5040,5040,129
|
|
20250120,132500,694303970,5060,5060,5060,5060,12
|
|
20250120,132400,694243250,5050,5050,5050,5050,26
|
|
20250120,132300,694111950,5050,5040,5050,5040,12
|
|
20250120,132200,694051360,5050,5050,5050,5050,25
|
|
20250120,132100,693925110,5050,5050,5050,5050,12
|
|
20250120,132000,693864510,5060,5060,5060,5060,0
|
|
20250120,131900,693864510,5060,5060,5060,5060,38
|
|
20250120,131800,693672230,5030,5040,5040,5030,928
|
|
20250120,131700,688995130,5040,5060,5060,5040,952
|
|
20250120,131600,684186260,5050,5050,5050,5050,0
|
|
20250120,131500,684186260,5050,5050,5050,5050,45
|
|
20250120,131400,683959010,5050,5050,5050,5050,76
|
|
20250120,131300,683575210,5050,5050,5050,5050,11
|
|
20250120,131200,683519660,5050,5050,5050,5050,0
|
|
20250120,131100,683519660,5050,5050,5050,5050,39
|
|
20250120,131000,683322710,5050,5050,5050,5050,0
|
|
20250120,130900,683322710,5050,5060,5060,5050,564
|
|
20250120,130800,680473890,5060,5060,5060,5060,5
|
|
20250120,130700,680448590,5060,5050,5060,5050,638
|
|
20250120,130600,677226450,5050,5050,5050,5050,321
|
|
20250120,130500,675605400,5050,5050,5050,5050,11
|
|
20250120,130400,675549850,5050,5050,5050,5050,50
|
|
20250120,130300,675297350,5050,5050,5050,5050,38
|
|
20250120,130200,675105450,5040,5040,5040,5040,1
|
|
20250120,130100,675100410,5050,5030,5050,5030,31
|
|
20250120,130000,674944260,5040,5050,5050,5040,62
|
|
20250120,125900,674631280,5050,5040,5050,5040,186
|
|
20250120,125800,673693730,5050,5050,5050,5050,26
|
|
20250120,125700,673562430,5050,5050,5050,5050,12
|
|
20250120,125600,673501830,5040,5050,5050,5040,86
|
|
20250120,125500,673068130,5050,5050,5050,5050,11
|
|
20250120,125400,673012580,5050,5050,5050,5050,0
|
|
20250120,125300,673012580,5050,5040,5050,5040,268
|
|
20250120,125200,671661740,5050,5050,5050,5050,1
|
|
20250120,125100,671656690,5050,5050,5050,5050,30
|
|
20250120,125000,671505190,5040,5040,5040,5040,55
|
|
20250120,124900,671227990,5030,5030,5040,5030,1017
|
|
20250120,124800,666109360,5040,5040,5040,5040,26
|
|
20250120,124700,665978320,5040,5040,5040,5040,15
|
|
20250120,124600,665902720,5040,5040,5040,5040,2
|
|
20250120,124500,665892640,5040,5030,5040,5030,38
|
|
20250120,124400,665701130,5030,5030,5030,5030,0
|
|
20250120,124300,665701130,5030,5040,5040,5030,364
|
|
20250120,124200,663869830,5040,5040,5040,5040,50
|
|
20250120,124100,663617830,5040,5030,5050,5030,13
|
|
20250120,124000,663552210,5050,5050,5050,5050,26
|
|
20250120,123900,663420910,5050,5050,5050,5050,412
|
|
20250120,123800,661340310,5050,5050,5050,5050,10
|
|
20250120,123700,661289810,5050,5040,5050,5040,136
|
|
20250120,123600,660604010,5050,5050,5050,5050,0
|
|
20250120,123500,660604010,5050,5050,5050,5050,40
|
|
20250120,123400,660402010,5050,5050,5050,5050,0
|
|
20250120,123300,660402010,5050,5040,5050,5030,32
|
|
20250120,123200,660240550,5040,5040,5040,5040,76
|
|
20250120,123100,659857510,5040,5040,5040,5040,12
|
|
20250120,123000,659797030,5030,5030,5030,5030,20
|
|
20250120,122900,659696430,5030,5040,5040,5030,21
|
|
20250120,122800,659590690,5030,5030,5030,5030,30
|
|
20250120,122700,659439790,5040,5040,5040,5040,36
|
|
20250120,122600,659258350,5040,5040,5040,5040,0
|
|
20250120,122500,659258350,5040,5040,5040,5040,12
|
|
20250120,122400,659197870,5040,5040,5040,5040,526
|
|
20250120,122300,656546830,5040,5040,5040,5040,11
|
|
20250120,122200,656491390,5040,5040,5040,5040,32
|
|
20250120,122100,656330110,5040,5040,5040,5040,12
|
|
20250120,122000,656269630,5040,5040,5040,5040,0
|
|
20250120,121900,656269630,5040,5040,5040,5040,37
|
|
20250120,121800,656083150,5040,5040,5040,5040,0
|
|
20250120,121700,656083150,5040,5040,5040,5040,12
|
|
20250120,121600,656022670,5040,5040,5040,5040,303
|
|
20250120,121500,654495550,5030,5030,5030,5030,185
|
|
20250120,121400,653565000,5030,5030,5030,5030,46
|
|
20250120,121300,653333620,5030,5030,5030,5030,11
|
|
20250120,121200,653278290,5030,5030,5030,5030,0
|
|
20250120,121100,653278290,5030,5030,5030,5030,38
|
|
20250120,121000,653087150,5030,5030,5030,5030,0
|
|
20250120,120900,653087150,5030,5030,5030,5030,31
|
|
20250120,120800,652931220,5000,5000,5000,5000,100
|
|
20250120,120700,652431220,5020,5010,5020,5010,1798
|
|
20250120,120600,643407260,5020,5020,5020,5020,25
|
|
20250120,120500,643281760,5020,5020,5020,5020,15
|
|
20250120,120400,643206460,5020,5020,5020,5020,30
|
|
20250120,120300,643055860,5020,5010,5020,5010,2450
|
|
20250120,120200,630780980,5000,5000,5000,5000,500
|
|
20250120,120100,628280980,5000,5010,5010,5000,12
|
|
20250120,120000,628220870,5000,5010,5010,5000,351
|
|
20250120,115900,626465580,5010,5010,5010,5000,373
|
|
20250120,115800,624598300,5010,5010,5010,5010,31
|
|
20250120,115700,624442990,5010,5010,5010,5010,11
|
|
20250120,115600,624387880,5010,5010,5010,5010,20
|
|
20250120,115500,624287680,5010,5010,5010,5010,63
|
|
20250120,115400,623972050,5010,5010,5010,5010,0
|
|
20250120,115300,623972050,5010,5010,5010,5010,37
|
|
20250120,115200,623786680,4995,5000,5000,4995,900
|
|
20250120,115100,619290180,5010,5010,5010,5010,17
|
|
20250120,115000,619205010,5010,5010,5010,5010,26
|
|
20250120,114900,619074750,5010,5010,5010,5010,12
|
|
20250120,114800,619014630,5000,5000,5000,5000,70
|
|
20250120,114700,618664630,4995,5010,5020,4995,23
|
|
20250120,114600,618549555,5000,5010,5010,5000,104
|
|
20250120,114500,618029545,4995,5010,5010,4995,70
|
|
20250120,114400,617679325,4995,5000,5000,4995,500
|
|
20250120,114300,615180070,5000,5020,5020,5000,763
|
|
20250120,114200,611364810,5020,5020,5020,5020,25
|
|
20250120,114100,611239310,5030,5030,5030,5030,11
|
|
20250120,114000,611183980,5020,5010,5020,5000,607
|
|
20250120,113900,608140570,5010,5020,5020,5010,712
|
|
20250120,113800,604573330,5010,5020,5020,5010,88
|
|
20250120,113700,604132050,5000,5020,5020,5000,879
|
|
20250120,113600,599736830,5020,5020,5020,5020,7
|
|
20250120,113500,599701690,5030,5030,5030,5030,22
|
|
20250120,113400,599591030,5030,5000,5030,5000,154
|
|
20250120,113300,598819410,5030,5010,5030,5000,9111
|
|
20250120,113200,553212570,5030,5030,5030,5020,695
|
|
20250120,113100,549723300,5020,5030,5030,5020,14
|
|
20250120,113000,549652970,5030,5030,5030,5020,43
|
|
20250120,112900,549436790,5030,5030,5030,5030,26
|
|
20250120,112800,549306010,5030,5030,5030,5030,11
|
|
20250120,112700,549250680,5040,5040,5040,5040,26
|
|
20250120,112600,549119640,5040,5040,5040,5040,12
|
|
20250120,112500,549059160,5040,5040,5040,5040,0
|
|
20250120,112400,549059160,5040,5040,5040,5040,37
|
|
20250120,112300,548872680,5020,5020,5020,5020,1
|
|
20250120,112200,548867660,5040,5040,5040,5040,11
|
|
20250120,112100,548812220,5040,5040,5040,5040,26
|
|
20250120,112000,548681180,5040,5040,5040,5040,12
|
|
20250120,111900,548620700,5040,5040,5040,5040,25
|
|
20250120,111800,548494700,5040,5040,5040,5040,31
|
|
20250120,111700,548338460,5040,5040,5040,5040,0
|
|
20250120,111600,548338460,5040,5020,5040,5010,5032
|
|
20250120,111500,523121890,5020,5040,5040,5020,2005
|
|
20250120,111400,513046750,5040,5040,5040,5040,37
|
|
20250120,111300,512860270,5040,5040,5040,5040,5
|
|
20250120,111200,512835070,5040,5040,5040,5040,24
|
|
20250120,111100,512714110,5040,5040,5040,5040,26
|
|
20250120,111000,512583070,5040,5040,5040,5040,396
|
|
20250120,110900,510587230,5050,5050,5050,5050,18
|
|
20250120,110800,510496330,5050,5050,5050,5050,36
|
|
20250120,110700,510314530,5040,5040,5040,5040,0
|
|
20250120,110600,510314530,5040,5060,5060,5040,39
|
|
20250120,110500,510117330,5060,5060,5060,5060,0
|
|
20250120,110400,510117330,5060,5060,5060,5060,11
|
|
20250120,110300,510061670,5060,5060,5060,5060,26
|
|
20250120,110200,509930110,5060,5060,5060,5060,12
|
|
20250120,110100,509869390,5040,5040,5040,5040,100
|
|
20250120,110000,509365390,5060,5060,5060,5060,37
|
|
20250120,105900,509178170,5060,5060,5060,5060,0
|
|
20250120,105800,509178170,5060,5050,5060,5050,37
|
|
20250120,105700,508991200,5050,5050,5050,5050,10
|
|
20250120,105600,508940700,5050,5050,5050,5050,511
|
|
20250120,105500,506360150,5050,5050,5050,5050,55
|
|
20250120,105400,506082400,5050,5050,5050,5050,12
|
|
20250120,105300,506021800,5050,5050,5050,5050,26
|
|
20250120,105200,505890500,5050,5050,5050,5050,11
|
|
20250120,105100,505834950,5050,5050,5050,5050,6
|
|
20250120,105000,505804650,5050,5050,5050,5050,37
|
|
20250120,104900,505617800,5050,5050,5050,5050,0
|
|
20250120,104800,505617800,5050,5050,5050,5050,36
|
|
20250120,104700,505436000,5020,5050,5050,5020,1026
|
|
20250120,104600,500281880,5050,5050,5050,5050,21
|
|
20250120,104500,500175830,5060,5060,5060,5040,27
|
|
20250120,104400,500039230,5060,5050,5060,5050,1955
|
|
20250120,104300,490166360,5050,5050,5050,5050,0
|
|
20250120,104200,490166360,5050,5050,5050,5050,37
|
|
20250120,104100,489979510,5050,5050,5050,5050,52
|
|
20250120,104000,489716910,5060,5060,5060,5050,78
|
|
20250120,103900,489322630,5060,5060,5060,5060,0
|
|
20250120,103800,489322630,5060,5050,5060,5020,1948
|
|
20250120,103700,479475360,5040,5050,5050,5040,2007
|
|
20250120,103600,469343980,5050,5020,5050,5020,1803
|
|
20250120,103500,460255100,5020,5030,5030,5010,5924
|
|
20250120,103400,430541180,5040,5040,5040,5040,37
|
|
20250120,103300,430354700,5040,5040,5040,5040,50
|
|
20250120,103200,430102700,5040,5040,5040,5020,47
|
|
20250120,103100,429866000,5040,5040,5040,5040,0
|
|
20250120,103000,429866000,5040,5020,5040,5020,163
|
|
20250120,102900,429047480,5020,5020,5020,5020,0
|
|
20250120,102800,429047480,5020,5020,5050,5020,327
|
|
20250120,102700,427405310,5020,5030,5030,5020,2000
|
|
20250120,102600,417365260,5030,5030,5030,5030,164
|
|
20250120,102500,416540340,5030,5030,5030,5030,105
|
|
20250120,102400,416012190,5030,5020,5030,5020,1071
|
|
20250120,102300,410635660,5020,5010,5020,5010,1025
|
|
20250120,102200,405497910,5020,5020,5020,5020,348
|
|
20250120,102100,403750950,5020,5020,5020,5020,271
|
|
20250120,102000,402390530,5030,5030,5030,5030,13
|
|
20250120,101900,402325140,5030,5030,5030,5030,126
|
|
20250120,101800,401691360,5030,5010,5030,5010,318
|
|
20250120,101700,400097040,5020,5020,5020,5010,889
|
|
20250120,101600,395640890,5020,5030,5030,5020,2097
|
|
20250120,101500,385113750,5020,5020,5020,5020,98
|
|
20250120,101400,384621790,5030,5050,5050,5030,1247
|
|
20250120,101300,378349250,5030,5040,5040,5030,474
|
|
20250120,101200,375964140,5050,5030,5050,5030,13
|
|
20250120,101100,375898510,5030,5040,5040,5030,1478
|
|
20250120,101000,368459540,5040,5050,5050,5040,22
|
|
20250120,100900,368348520,5040,5040,5040,5030,1393
|
|
20250120,100800,361331840,5040,5040,5040,5040,38
|
|
20250120,100700,361140320,5040,5040,5040,5040,142
|
|
20250120,100600,360424640,5050,5040,5050,5040,205
|
|
20250120,100500,359391310,5040,5040,5040,5040,31
|
|
20250120,100400,359235070,5040,5050,5050,5040,431
|
|
20250120,100300,357062610,5040,5040,5040,5040,951
|
|
20250120,100200,352269570,5050,5050,5050,5050,112
|
|
20250120,100100,351703970,5040,5050,5050,5040,3811
|
|
20250120,100000,332476520,5040,5050,5070,5040,1370
|
|
20250120,095900,325567710,5060,5050,5060,5050,1173
|
|
20250120,095800,319642960,5060,5060,5070,5060,48
|
|
20250120,095700,319399960,5060,5060,5060,5050,815
|
|
20250120,095600,315281060,5050,5070,5070,5050,513
|
|
20250120,095500,312688630,5070,5070,5070,5070,129
|
|
20250120,095400,312034600,5070,5070,5070,5070,72
|
|
20250120,095300,311669560,5060,5060,5060,5060,500
|
|
20250120,095200,309139560,5060,5060,5060,5050,1177
|
|
20250120,095100,303186310,5070,5070,5070,5070,2
|
|
20250120,095000,303176170,5070,5060,5070,5060,43
|
|
20250120,094900,302958170,5060,5060,5060,5060,350
|
|
20250120,094800,301187170,5070,5070,5070,5070,13
|
|
20250120,094700,301121260,5050,5070,5070,5050,29
|
|
20250120,094600,300974270,5060,5050,5070,5050,55
|
|
20250120,094500,300695910,5050,5050,5050,5050,1401
|
|
20250120,094400,293620860,5060,5060,5060,5060,12
|
|
20250120,094300,293560140,5050,5070,5070,5050,221
|
|
20250120,094200,292441850,5070,5070,5070,5070,37
|
|
20250120,094100,292254260,5060,5060,5060,5060,0
|
|
20250120,094000,292254260,5060,5060,5070,5060,221
|
|
20250120,093900,291135880,5060,5060,5070,5060,554
|
|
20250120,093800,288332380,5060,5050,5060,5050,929
|
|
20250120,093700,283637870,5060,5040,5060,5040,975
|
|
20250120,093600,278717770,5040,5040,5050,5040,591
|
|
20250120,093500,275739120,5050,5050,5050,5040,957
|
|
20250120,093400,270909270,5050,5050,5050,5050,247
|
|
20250120,093300,269661920,5040,5050,5050,5040,1550
|
|
20250120,093200,261848620,5040,5040,5040,5040,1305
|
|
20250120,093100,255271420,5040,5060,5060,5040,1076
|
|
20250120,093000,249839330,5060,5080,5080,5060,17
|
|
20250120,092900,249753140,5050,5080,5080,5050,1599
|
|
20250120,092800,241676200,5050,5060,5060,5050,3180
|
|
20250120,092700,225601090,5060,5080,5080,5060,469
|
|
20250120,092600,223222770,5080,5080,5080,5080,588
|
|
20250120,092500,220235730,5100,5100,5100,5100,100
|
|
20250120,092400,219725730,5090,5090,5090,5090,96
|
|
20250120,092300,219237090,5100,5100,5100,5100,0
|
|
20250120,092200,219237090,5100,5080,5100,5070,400
|
|
20250120,092100,217208190,5090,5090,5090,5090,29
|
|
20250120,092000,217060580,5070,5070,5090,5070,533
|
|
20250120,091900,214356790,5070,5070,5070,5070,108
|
|
20250120,091800,213809230,5080,5080,5080,5080,0
|
|
20250120,091700,213809230,5080,5080,5080,5070,1706
|
|
20250120,091600,205149700,5080,5090,5090,5080,739
|
|
20250120,091500,201394380,5090,5110,5110,5090,1122
|
|
20250120,091400,195683360,5100,5110,5110,5100,398
|
|
20250120,091300,193653500,5110,5110,5110,5090,5
|
|
20250120,091200,193628010,5080,5080,5110,5080,1071
|
|
20250120,091100,188187290,5110,5080,5110,5070,3866
|
|
20250120,091000,168555530,5080,5110,5110,5080,6396
|
|
20250120,090900,136063710,5110,5110,5110,5110,0
|
|
20250120,090800,136063710,5110,5110,5120,5090,5042
|
|
20250120,090700,110285870,5120,5100,5120,5100,471
|
|
20250120,090600,107883350,5080,5100,5110,5080,6642
|
|
20250120,090500,74111440,5110,5110,5110,5100,969
|
|
20250120,090400,69161860,5110,5090,5110,5090,213
|
|
20250120,090300,68075660,5090,5050,5090,5050,2201
|
|
20250120,090200,56926710,5050,5090,5090,5050,5559
|
|
20250120,090100,28753090,5090,5110,5110,5080,2900
|
|
20250120,090000,13979390,5120,5130,5140,5120,2726
|