694 lines
32 KiB
CSV
694 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,203100,87381680,5220,5220,5220,5220,433
|
|
20250115,203000,87381680,5220,5220,5220,5220,0
|
|
20250115,202900,87381680,5220,5220,5220,5220,0
|
|
20250115,202800,87381680,5220,5220,5220,5220,0
|
|
20250115,202700,87381680,5220,5220,5220,5220,0
|
|
20250115,202600,87381680,5220,5220,5220,5220,0
|
|
20250115,202500,87381680,5220,5220,5220,5220,0
|
|
20250115,202400,87381680,5220,5220,5220,5220,0
|
|
20250115,202300,87381680,5220,5220,5220,5220,0
|
|
20250115,202200,87381680,5220,5220,5220,5220,0
|
|
20250115,202100,87381680,5220,5220,5220,5220,0
|
|
20250115,202000,87381680,5220,5220,5220,5220,0
|
|
20250115,201900,87381680,5220,5220,5220,5220,0
|
|
20250115,201800,87381680,5220,5220,5220,5220,0
|
|
20250115,201700,87381680,5220,5220,5220,5220,0
|
|
20250115,201600,87381680,5220,5220,5220,5220,0
|
|
20250115,201500,87381680,5220,5220,5220,5220,0
|
|
20250115,201400,87381680,5220,5220,5220,5220,0
|
|
20250115,201300,87381680,5220,5220,5220,5220,0
|
|
20250115,201200,87381680,5220,5220,5220,5220,0
|
|
20250115,201100,87381680,5220,5220,5220,5220,0
|
|
20250115,201000,87381680,5220,5220,5220,5220,0
|
|
20250115,200900,87381680,5220,5220,5220,5220,0
|
|
20250115,200800,87381680,5220,5220,5220,5220,0
|
|
20250115,200700,87381680,5220,5220,5220,5220,0
|
|
20250115,200600,87381680,5220,5220,5220,5220,0
|
|
20250115,200500,87381680,5220,5220,5220,5220,0
|
|
20250115,200400,87381680,5220,5220,5220,5220,0
|
|
20250115,200300,87381680,5220,5220,5220,5220,0
|
|
20250115,200200,87381680,5220,5220,5220,5220,0
|
|
20250115,200100,87381680,5220,5220,5220,5220,433
|
|
20250115,200000,87381680,5220,5220,5220,5220,0
|
|
20250115,195900,87381680,5220,5220,5220,5220,0
|
|
20250115,195800,87381680,5220,5220,5220,5220,0
|
|
20250115,195700,87381680,5220,5220,5220,5220,0
|
|
20250115,195600,87381680,5220,5220,5220,5220,0
|
|
20250115,195500,87381680,5220,5220,5220,5220,0
|
|
20250115,195400,87381680,5220,5220,5220,5220,0
|
|
20250115,195300,87381680,5220,5220,5220,5220,0
|
|
20250115,195200,87381680,5220,5220,5220,5220,0
|
|
20250115,195100,87381680,5220,5220,5220,5220,0
|
|
20250115,195000,87381680,5220,5220,5220,5220,0
|
|
20250115,194900,87381680,5220,5220,5220,5220,0
|
|
20250115,194800,87381680,5220,5220,5220,5220,0
|
|
20250115,194700,87381680,5220,5220,5220,5220,0
|
|
20250115,194600,87381680,5220,5220,5220,5220,0
|
|
20250115,194500,87381680,5220,5220,5220,5220,0
|
|
20250115,194400,87381680,5220,5220,5220,5220,0
|
|
20250115,194300,87381680,5220,5220,5220,5220,0
|
|
20250115,194200,87381680,5220,5220,5220,5220,0
|
|
20250115,194100,87381680,5220,5220,5220,5220,0
|
|
20250115,194000,87381680,5220,5220,5220,5220,0
|
|
20250115,193900,87381680,5220,5220,5220,5220,0
|
|
20250115,193800,87381680,5220,5220,5220,5220,0
|
|
20250115,193700,87381680,5220,5220,5220,5220,0
|
|
20250115,193600,87381680,5220,5220,5220,5220,0
|
|
20250115,193500,87381680,5220,5220,5220,5220,0
|
|
20250115,193400,87381680,5220,5220,5220,5220,0
|
|
20250115,193300,87381680,5220,5220,5220,5220,0
|
|
20250115,193200,87381680,5220,5220,5220,5220,0
|
|
20250115,193100,87381680,5220,5220,5220,5220,433
|
|
20250115,193000,87381680,5220,5220,5220,5220,0
|
|
20250115,192900,87381680,5220,5220,5220,5220,0
|
|
20250115,192800,87381680,5220,5220,5220,5220,0
|
|
20250115,192700,87381680,5220,5220,5220,5220,0
|
|
20250115,192600,87381680,5220,5220,5220,5220,0
|
|
20250115,192500,87381680,5220,5220,5220,5220,0
|
|
20250115,192400,87381680,5220,5220,5220,5220,0
|
|
20250115,192300,87381680,5220,5220,5220,5220,0
|
|
20250115,192200,87381680,5220,5220,5220,5220,0
|
|
20250115,192100,87381680,5220,5220,5220,5220,0
|
|
20250115,192000,87381680,5220,5220,5220,5220,0
|
|
20250115,191900,87381680,5220,5220,5220,5220,0
|
|
20250115,191800,87381680,5220,5220,5220,5220,0
|
|
20250115,191700,87381680,5220,5220,5220,5220,0
|
|
20250115,191600,87381680,5220,5220,5220,5220,0
|
|
20250115,191500,87381680,5220,5220,5220,5220,0
|
|
20250115,191400,87381680,5220,5220,5220,5220,0
|
|
20250115,191300,87381680,5220,5220,5220,5220,0
|
|
20250115,191200,87381680,5220,5220,5220,5220,0
|
|
20250115,191100,87381680,5220,5220,5220,5220,0
|
|
20250115,191000,87381680,5220,5220,5220,5220,0
|
|
20250115,190900,87381680,5220,5220,5220,5220,0
|
|
20250115,190800,87381680,5220,5220,5220,5220,0
|
|
20250115,190700,87381680,5220,5220,5220,5220,0
|
|
20250115,190600,87381680,5220,5220,5220,5220,0
|
|
20250115,190500,87381680,5220,5220,5220,5220,0
|
|
20250115,190400,87381680,5220,5220,5220,5220,0
|
|
20250115,190300,87381680,5220,5220,5220,5220,0
|
|
20250115,190200,87381680,5220,5220,5220,5220,0
|
|
20250115,190100,87381680,5220,5220,5220,5220,433
|
|
20250115,190000,87381680,5220,5220,5220,5220,0
|
|
20250115,185900,87381680,5220,5220,5220,5220,0
|
|
20250115,185800,87381680,5220,5220,5220,5220,0
|
|
20250115,185700,87381680,5220,5220,5220,5220,0
|
|
20250115,185600,87381680,5220,5220,5220,5220,0
|
|
20250115,185500,87381680,5220,5220,5220,5220,0
|
|
20250115,185400,87381680,5220,5220,5220,5220,0
|
|
20250115,185300,87381680,5220,5220,5220,5220,0
|
|
20250115,185200,87381680,5220,5220,5220,5220,0
|
|
20250115,185100,87381680,5220,5220,5220,5220,0
|
|
20250115,185000,87381680,5220,5220,5220,5220,0
|
|
20250115,184900,87381680,5220,5220,5220,5220,0
|
|
20250115,184800,87381680,5220,5220,5220,5220,0
|
|
20250115,184700,87381680,5220,5220,5220,5220,0
|
|
20250115,184600,87381680,5220,5220,5220,5220,0
|
|
20250115,184500,87381680,5220,5220,5220,5220,0
|
|
20250115,184400,87381680,5220,5220,5220,5220,0
|
|
20250115,184300,87381680,5220,5220,5220,5220,0
|
|
20250115,184200,87381680,5220,5220,5220,5220,0
|
|
20250115,184100,87381680,5220,5220,5220,5220,0
|
|
20250115,184000,87381680,5220,5220,5220,5220,0
|
|
20250115,183900,87381680,5220,5220,5220,5220,0
|
|
20250115,183800,87381680,5220,5220,5220,5220,0
|
|
20250115,183700,87381680,5220,5220,5220,5220,0
|
|
20250115,183600,87381680,5220,5220,5220,5220,0
|
|
20250115,183500,87381680,5220,5220,5220,5220,0
|
|
20250115,183400,87381680,5220,5220,5220,5220,0
|
|
20250115,183300,87381680,5220,5220,5220,5220,0
|
|
20250115,183200,87381680,5220,5220,5220,5220,0
|
|
20250115,183100,87381680,5220,5220,5220,5220,433
|
|
20250115,183000,87381680,5220,5220,5220,5220,0
|
|
20250115,182900,87381680,5220,5220,5220,5220,0
|
|
20250115,182800,87381680,5220,5220,5220,5220,0
|
|
20250115,182700,87381680,5220,5220,5220,5220,0
|
|
20250115,182600,87381680,5220,5220,5220,5220,0
|
|
20250115,182500,87381680,5220,5220,5220,5220,0
|
|
20250115,182400,87381680,5220,5220,5220,5220,0
|
|
20250115,182300,87381680,5220,5220,5220,5220,0
|
|
20250115,182200,87381680,5220,5220,5220,5220,0
|
|
20250115,182100,87381680,5220,5220,5220,5220,0
|
|
20250115,182000,87381680,5220,5220,5220,5220,0
|
|
20250115,181900,87381680,5220,5220,5220,5220,0
|
|
20250115,181800,87381680,5220,5220,5220,5220,0
|
|
20250115,181700,87381680,5220,5220,5220,5220,0
|
|
20250115,181600,87381680,5220,5220,5220,5220,0
|
|
20250115,181500,87381680,5220,5220,5220,5220,0
|
|
20250115,181400,87381680,5220,5220,5220,5220,0
|
|
20250115,181300,87381680,5220,5220,5220,5220,0
|
|
20250115,181200,87381680,5220,5220,5220,5220,0
|
|
20250115,181100,87381680,5220,5220,5220,5220,0
|
|
20250115,181000,87381680,5220,5220,5220,5220,0
|
|
20250115,180900,87381680,5220,5220,5220,5220,0
|
|
20250115,180800,87381680,5220,5220,5220,5220,0
|
|
20250115,180700,87381680,5220,5220,5220,5220,0
|
|
20250115,180600,87381680,5220,5220,5220,5220,0
|
|
20250115,180500,87381680,5220,5220,5220,5220,0
|
|
20250115,180400,87381680,5220,5220,5220,5220,0
|
|
20250115,180300,87381680,5220,5220,5220,5220,0
|
|
20250115,180200,87381680,5220,5220,5220,5220,0
|
|
20250115,180100,87381680,5220,5220,5220,5220,433
|
|
20250115,180000,87381680,5220,5220,5220,5220,0
|
|
20250115,175900,87381680,5220,5220,5220,5220,0
|
|
20250115,175800,87381680,5220,5220,5220,5220,0
|
|
20250115,175700,87381680,5220,5220,5220,5220,0
|
|
20250115,175600,87381680,5220,5220,5220,5220,0
|
|
20250115,175500,87381680,5220,5220,5220,5220,0
|
|
20250115,175400,87381680,5220,5220,5220,5220,0
|
|
20250115,175300,87381680,5220,5220,5220,5220,0
|
|
20250115,175200,87381680,5220,5220,5220,5220,0
|
|
20250115,175100,87381680,5220,5220,5220,5220,0
|
|
20250115,175000,87381680,5220,5220,5220,5220,0
|
|
20250115,174900,87381680,5220,5220,5220,5220,0
|
|
20250115,174800,87381680,5220,5220,5220,5220,0
|
|
20250115,174700,87381680,5220,5220,5220,5220,0
|
|
20250115,174600,87381680,5220,5220,5220,5220,0
|
|
20250115,174500,87381680,5220,5220,5220,5220,0
|
|
20250115,174400,87381680,5220,5220,5220,5220,0
|
|
20250115,174300,87381680,5220,5220,5220,5220,0
|
|
20250115,174200,87381680,5220,5220,5220,5220,0
|
|
20250115,174100,87381680,5220,5220,5220,5220,0
|
|
20250115,174000,87381680,5220,5220,5220,5220,0
|
|
20250115,173900,87381680,5220,5220,5220,5220,0
|
|
20250115,173800,87381680,5220,5220,5220,5220,0
|
|
20250115,173700,87381680,5220,5220,5220,5220,0
|
|
20250115,173600,87381680,5220,5220,5220,5220,0
|
|
20250115,173500,87381680,5220,5220,5220,5220,0
|
|
20250115,173400,87381680,5220,5220,5220,5220,0
|
|
20250115,173300,87381680,5220,5220,5220,5220,0
|
|
20250115,173200,87381680,5220,5220,5220,5220,0
|
|
20250115,173100,87381680,5220,5220,5220,5220,433
|
|
20250115,173000,87381680,5220,5220,5220,5220,0
|
|
20250115,172900,87381680,5220,5220,5220,5220,0
|
|
20250115,172800,87381680,5220,5220,5220,5220,0
|
|
20250115,172700,87381680,5220,5220,5220,5220,0
|
|
20250115,172600,87381680,5220,5220,5220,5220,0
|
|
20250115,172500,87381680,5220,5220,5220,5220,0
|
|
20250115,172400,87381680,5220,5220,5220,5220,0
|
|
20250115,172300,87381680,5220,5220,5220,5220,0
|
|
20250115,172200,87381680,5220,5220,5220,5220,0
|
|
20250115,172100,87381680,5220,5220,5220,5220,0
|
|
20250115,172000,87381680,5220,5220,5220,5220,0
|
|
20250115,171900,87381680,5220,5220,5220,5220,0
|
|
20250115,171800,87381680,5220,5220,5220,5220,0
|
|
20250115,171700,87381680,5220,5220,5220,5220,0
|
|
20250115,171600,87381680,5220,5220,5220,5220,0
|
|
20250115,171500,87381680,5220,5220,5220,5220,0
|
|
20250115,171400,87381680,5220,5220,5220,5220,0
|
|
20250115,171300,87381680,5220,5220,5220,5220,0
|
|
20250115,171200,87381680,5220,5220,5220,5220,0
|
|
20250115,171100,87381680,5220,5220,5220,5220,0
|
|
20250115,171000,87381680,5220,5220,5220,5220,0
|
|
20250115,170900,87381680,5220,5220,5220,5220,0
|
|
20250115,170800,87381680,5220,5220,5220,5220,0
|
|
20250115,170700,87381680,5220,5220,5220,5220,0
|
|
20250115,170600,87381680,5220,5220,5220,5220,0
|
|
20250115,170500,87381680,5220,5220,5220,5220,0
|
|
20250115,170400,87381680,5220,5220,5220,5220,0
|
|
20250115,170300,87381680,5220,5220,5220,5220,0
|
|
20250115,170200,87381680,5220,5220,5220,5220,0
|
|
20250115,170100,87381680,5220,5220,5220,5220,433
|
|
20250115,170000,87381680,5220,5220,5220,5220,0
|
|
20250115,165900,87381680,5220,5220,5220,5220,0
|
|
20250115,165800,87381680,5220,5220,5220,5220,0
|
|
20250115,165700,87381680,5220,5220,5220,5220,0
|
|
20250115,165600,87381680,5220,5220,5220,5220,0
|
|
20250115,165500,87381680,5220,5220,5220,5220,0
|
|
20250115,165400,87381680,5220,5220,5220,5220,0
|
|
20250115,165300,87381680,5220,5220,5220,5220,0
|
|
20250115,165200,87381680,5220,5220,5220,5220,0
|
|
20250115,165100,87381680,5220,5220,5220,5220,0
|
|
20250115,165000,87381680,5220,5220,5220,5220,0
|
|
20250115,164900,87381680,5220,5220,5220,5220,0
|
|
20250115,164800,87381680,5220,5220,5220,5220,0
|
|
20250115,164700,87381680,5220,5220,5220,5220,0
|
|
20250115,164600,87381680,5220,5220,5220,5220,0
|
|
20250115,164500,87381680,5220,5220,5220,5220,0
|
|
20250115,164400,87381680,5220,5220,5220,5220,0
|
|
20250115,164300,87381680,5220,5220,5220,5220,0
|
|
20250115,164200,87381680,5220,5220,5220,5220,0
|
|
20250115,164100,87381680,5220,5220,5220,5220,0
|
|
20250115,164000,87381680,5220,5220,5220,5220,0
|
|
20250115,163900,87381680,5220,5220,5220,5220,0
|
|
20250115,163800,87381680,5220,5220,5220,5220,0
|
|
20250115,163700,87381680,5220,5220,5220,5220,0
|
|
20250115,163600,87381680,5220,5220,5220,5220,0
|
|
20250115,163500,87381680,5220,5220,5220,5220,0
|
|
20250115,163400,87381680,5220,5220,5220,5220,0
|
|
20250115,163300,87381680,5220,5220,5220,5220,0
|
|
20250115,163200,87381680,5220,5220,5220,5220,0
|
|
20250115,163100,87381680,5220,5220,5220,5220,433
|
|
20250115,163000,87381680,5220,5220,5220,5220,0
|
|
20250115,162900,87381680,5220,5220,5220,5220,0
|
|
20250115,162800,87381680,5220,5220,5220,5220,0
|
|
20250115,162700,87381680,5220,5220,5220,5220,0
|
|
20250115,162600,87381680,5220,5220,5220,5220,0
|
|
20250115,162500,87381680,5220,5220,5220,5220,0
|
|
20250115,162400,87381680,5220,5220,5220,5220,0
|
|
20250115,162300,87381680,5220,5220,5220,5220,0
|
|
20250115,162200,87381680,5220,5220,5220,5220,0
|
|
20250115,162100,87381680,5220,5220,5220,5220,0
|
|
20250115,162000,87381680,5220,5220,5220,5220,0
|
|
20250115,161900,87381680,5220,5220,5220,5220,0
|
|
20250115,161800,87381680,5220,5220,5220,5220,0
|
|
20250115,161700,87381680,5220,5220,5220,5220,0
|
|
20250115,161600,87381680,5220,5220,5220,5220,0
|
|
20250115,161500,87381680,5220,5220,5220,5220,0
|
|
20250115,161400,87381680,5220,5220,5220,5220,0
|
|
20250115,161300,87381680,5220,5220,5220,5220,0
|
|
20250115,161200,87381680,5220,5220,5220,5220,0
|
|
20250115,161100,87381680,5220,5220,5220,5220,0
|
|
20250115,161000,87381680,5220,5220,5220,5220,0
|
|
20250115,160900,87381680,5220,5220,5220,5220,0
|
|
20250115,160800,87381680,5220,5220,5220,5220,0
|
|
20250115,160700,87381680,5220,5220,5220,5220,0
|
|
20250115,160600,87381680,5220,5220,5220,5220,0
|
|
20250115,160500,87381680,5220,5220,5220,5220,0
|
|
20250115,160400,87381680,5220,5220,5220,5220,0
|
|
20250115,160300,87381680,5220,5220,5220,5220,0
|
|
20250115,160200,87381680,5220,5220,5220,5220,0
|
|
20250115,160100,87381680,5220,5220,5220,5220,433
|
|
20250115,160000,87381680,5220,5220,5220,5220,0
|
|
20250115,155900,87381680,5220,5220,5220,5220,0
|
|
20250115,155800,87381680,5220,5220,5220,5220,0
|
|
20250115,155700,87381680,5220,5220,5220,5220,0
|
|
20250115,155600,87381680,5220,5220,5220,5220,0
|
|
20250115,155500,87381680,5220,5220,5220,5220,0
|
|
20250115,155400,87381680,5220,5220,5220,5220,0
|
|
20250115,155300,87381680,5220,5220,5220,5220,0
|
|
20250115,155200,87381680,5220,5220,5220,5220,0
|
|
20250115,155100,87381680,5220,5220,5220,5220,0
|
|
20250115,155000,87381680,5220,5220,5220,5220,0
|
|
20250115,154900,87381680,5220,5220,5220,5220,0
|
|
20250115,154800,87381680,5220,5220,5220,5220,0
|
|
20250115,154700,87381680,5220,5220,5220,5220,0
|
|
20250115,154600,87381680,5220,5220,5220,5220,0
|
|
20250115,154500,87381680,5220,5220,5220,5220,0
|
|
20250115,154400,87381680,5220,5220,5220,5220,0
|
|
20250115,154300,87381680,5220,5220,5220,5220,0
|
|
20250115,154200,87381680,5220,5220,5220,5220,0
|
|
20250115,154100,87381680,5220,5220,5220,5220,0
|
|
20250115,154000,87381680,5220,5220,5220,5220,0
|
|
20250115,153900,87381680,5220,5220,5220,5220,0
|
|
20250115,153800,87381680,5220,5220,5220,5220,0
|
|
20250115,153700,87381680,5220,5220,5220,5220,0
|
|
20250115,153600,87381680,5220,5220,5220,5220,0
|
|
20250115,153500,87381680,5220,5220,5220,5220,0
|
|
20250115,153400,87381680,5220,5220,5220,5220,0
|
|
20250115,153300,87381680,5220,5220,5220,5220,0
|
|
20250115,153200,87381680,5220,5220,5220,5220,0
|
|
20250115,153100,87381680,5220,5220,5220,5220,433
|
|
20250115,153000,87381680,5220,5220,5220,5220,433
|
|
20250115,152900,85121420,5190,5190,5190,5190,0
|
|
20250115,152800,85121420,5190,5190,5190,5190,0
|
|
20250115,152700,85121420,5190,5190,5190,5190,0
|
|
20250115,152600,85121420,5190,5190,5190,5190,0
|
|
20250115,152500,85121420,5190,5190,5190,5190,0
|
|
20250115,152400,85121420,5190,5190,5190,5190,0
|
|
20250115,152300,85121420,5190,5190,5190,5190,0
|
|
20250115,152200,85121420,5190,5190,5190,5190,0
|
|
20250115,152100,85121420,5190,5190,5190,5190,0
|
|
20250115,152000,85121420,5190,5190,5190,5190,0
|
|
20250115,151900,85121420,5190,5190,5190,5190,56
|
|
20250115,151800,84830780,5200,5200,5200,5200,0
|
|
20250115,151700,84830780,5200,5200,5200,5200,517
|
|
20250115,151600,82142380,5190,5190,5190,5190,17
|
|
20250115,151500,82054150,5200,5200,5200,5200,5
|
|
20250115,151400,82028150,5200,5200,5200,5200,0
|
|
20250115,151300,82028150,5200,5200,5200,5200,0
|
|
20250115,151200,82028150,5200,5180,5200,5180,234
|
|
20250115,151100,80813930,5180,5180,5180,5180,0
|
|
20250115,151000,80813930,5180,5180,5180,5180,0
|
|
20250115,150900,80813930,5180,5200,5200,5180,6
|
|
20250115,150800,80782790,5190,5190,5190,5190,5
|
|
20250115,150700,80756840,5180,5190,5190,5180,86
|
|
20250115,150600,80310700,5190,5190,5190,5190,0
|
|
20250115,150500,80310700,5190,5190,5190,5190,0
|
|
20250115,150400,80310700,5190,5190,5190,5190,1
|
|
20250115,150300,80305510,5190,5190,5190,5190,43
|
|
20250115,150200,80082340,5190,5190,5190,5190,50
|
|
20250115,150100,79822840,5190,5190,5190,5190,0
|
|
20250115,150000,79822840,5190,5190,5190,5190,0
|
|
20250115,145900,79822840,5190,5190,5190,5190,0
|
|
20250115,145800,79822840,5190,5190,5190,5190,0
|
|
20250115,145700,79822840,5190,5190,5190,5190,18
|
|
20250115,145600,79729420,5200,5200,5200,5200,0
|
|
20250115,145500,79729420,5200,5200,5200,5200,0
|
|
20250115,145400,79729420,5200,5200,5200,5200,1
|
|
20250115,145300,79724220,5190,5190,5190,5190,19
|
|
20250115,145200,79625610,5190,5190,5190,5190,11
|
|
20250115,145100,79568520,5190,5190,5190,5190,104
|
|
20250115,145000,79028760,5190,5190,5190,5190,34
|
|
20250115,144900,78852300,5180,5180,5180,5180,276
|
|
20250115,144800,77422620,5190,5190,5190,5190,0
|
|
20250115,144700,77422620,5190,5190,5190,5190,1
|
|
20250115,144600,77417430,5190,5190,5190,5190,0
|
|
20250115,144500,77417430,5190,5190,5190,5190,0
|
|
20250115,144400,77417430,5190,5190,5190,5190,0
|
|
20250115,144300,77417430,5190,5190,5190,5190,0
|
|
20250115,144200,77417430,5190,5190,5190,5190,0
|
|
20250115,144100,77417430,5190,5190,5190,5190,0
|
|
20250115,144000,77417430,5190,5180,5190,5180,276
|
|
20250115,143900,75987140,5190,5190,5190,5190,288
|
|
20250115,143800,74492420,5200,5200,5200,5200,0
|
|
20250115,143700,74492420,5200,5200,5200,5200,16
|
|
20250115,143600,74409220,5200,5200,5200,5200,30
|
|
20250115,143500,74253220,5200,5200,5200,5200,0
|
|
20250115,143400,74253220,5200,5200,5200,5200,0
|
|
20250115,143300,74253220,5200,5200,5200,5200,349
|
|
20250115,143200,72438420,5200,5200,5200,5200,0
|
|
20250115,143100,72438420,5200,5200,5200,5200,220
|
|
20250115,143000,71294420,5200,5200,5200,5200,0
|
|
20250115,142900,71294420,5200,5200,5200,5200,0
|
|
20250115,142800,71294420,5200,5200,5200,5200,0
|
|
20250115,142700,71294420,5200,5200,5200,5200,0
|
|
20250115,142600,71294420,5200,5200,5200,5200,0
|
|
20250115,142500,71294420,5200,5210,5210,5200,802
|
|
20250115,142400,67119000,5210,5210,5210,5210,0
|
|
20250115,142300,67119000,5210,5210,5210,5210,0
|
|
20250115,142200,67119000,5210,5210,5210,5210,0
|
|
20250115,142100,67119000,5210,5210,5210,5210,0
|
|
20250115,142000,67119000,5210,5210,5210,5210,30
|
|
20250115,141900,66962700,5210,5210,5210,5210,16
|
|
20250115,141800,66879340,5200,5200,5200,5200,0
|
|
20250115,141700,66879340,5200,5200,5200,5200,0
|
|
20250115,141600,66879340,5200,5200,5200,5200,1
|
|
20250115,141500,66874140,5200,5200,5200,5200,0
|
|
20250115,141400,66874140,5200,5200,5200,5200,0
|
|
20250115,141300,66874140,5200,5200,5200,5200,0
|
|
20250115,141200,66874140,5200,5200,5200,5200,0
|
|
20250115,141100,66874140,5200,5200,5200,5200,0
|
|
20250115,141000,66874140,5200,5200,5200,5200,150
|
|
20250115,140900,66094140,5200,5200,5200,5200,0
|
|
20250115,140800,66094140,5200,5200,5200,5200,0
|
|
20250115,140700,66094140,5200,5200,5200,5200,0
|
|
20250115,140600,66094140,5200,5200,5200,5200,0
|
|
20250115,140500,66094140,5200,5200,5200,5200,0
|
|
20250115,140400,66094140,5200,5200,5200,5200,0
|
|
20250115,140300,66094140,5200,5200,5200,5200,0
|
|
20250115,140200,66094140,5200,5200,5200,5200,0
|
|
20250115,140100,66094140,5200,5210,5210,5200,74
|
|
20250115,140000,65708710,5210,5210,5210,5210,0
|
|
20250115,135900,65708710,5210,5210,5210,5210,190
|
|
20250115,135800,64718810,5210,5210,5210,5210,0
|
|
20250115,135700,64718810,5210,5210,5210,5210,20
|
|
20250115,135600,64614610,5210,5210,5210,5210,20
|
|
20250115,135500,64510410,5200,5200,5200,5200,0
|
|
20250115,135400,64510410,5200,5200,5200,5200,170
|
|
20250115,135300,63626410,5210,5210,5210,5210,0
|
|
20250115,135200,63626410,5210,5210,5210,5210,0
|
|
20250115,135100,63626410,5210,5210,5210,5210,0
|
|
20250115,135000,63626410,5210,5210,5210,5210,0
|
|
20250115,134900,63626410,5210,5210,5210,5210,0
|
|
20250115,134800,63626410,5210,5210,5210,5210,0
|
|
20250115,134700,63626410,5210,5210,5210,5210,200
|
|
20250115,134600,62584410,5230,5230,5230,5230,0
|
|
20250115,134500,62584410,5230,5230,5230,5230,0
|
|
20250115,134400,62584410,5230,5230,5230,5230,5
|
|
20250115,134300,62558260,5230,5230,5230,5230,0
|
|
20250115,134200,62558260,5230,5230,5230,5230,0
|
|
20250115,134100,62558260,5230,5230,5230,5230,0
|
|
20250115,134000,62558260,5230,5230,5230,5230,0
|
|
20250115,133900,62558260,5230,5230,5230,5230,0
|
|
20250115,133800,62558260,5230,5230,5230,5230,0
|
|
20250115,133700,62558260,5230,5230,5230,5230,0
|
|
20250115,133600,62558260,5230,5230,5230,5230,0
|
|
20250115,133500,62558260,5230,5230,5230,5230,9
|
|
20250115,133400,62511190,5230,5230,5230,5230,498
|
|
20250115,133300,59906650,5220,5220,5220,5220,0
|
|
20250115,133200,59906650,5220,5220,5220,5220,0
|
|
20250115,133100,59906650,5220,5220,5220,5220,11
|
|
20250115,133000,59849230,5200,5200,5200,5200,0
|
|
20250115,132900,59849230,5200,5200,5200,5200,0
|
|
20250115,132800,59849230,5200,5200,5200,5200,0
|
|
20250115,132700,59849230,5200,5200,5200,5200,0
|
|
20250115,132600,59849230,5200,5200,5200,5200,0
|
|
20250115,132500,59849230,5200,5200,5200,5200,0
|
|
20250115,132400,59849230,5200,5200,5200,5200,0
|
|
20250115,132300,59849230,5200,5200,5200,5200,0
|
|
20250115,132200,59849230,5200,5200,5200,5200,0
|
|
20250115,132100,59849230,5200,5200,5200,5200,0
|
|
20250115,132000,59849230,5200,5200,5200,5200,0
|
|
20250115,131900,59849230,5200,5200,5200,5200,0
|
|
20250115,131800,59849230,5200,5200,5200,5200,100
|
|
20250115,131700,59329230,5200,5200,5200,5200,0
|
|
20250115,131600,59329230,5200,5200,5200,5200,0
|
|
20250115,131500,59329230,5200,5200,5200,5200,0
|
|
20250115,131400,59329230,5200,5200,5200,5200,0
|
|
20250115,131300,59329230,5200,5200,5200,5200,11
|
|
20250115,131200,59272030,5220,5220,5220,5220,30
|
|
20250115,131100,59115430,5200,5200,5200,5200,0
|
|
20250115,131000,59115430,5200,5200,5200,5200,0
|
|
20250115,130900,59115430,5200,5200,5200,5200,33
|
|
20250115,130800,58943830,5200,5200,5200,5200,0
|
|
20250115,130700,58943830,5200,5200,5200,5200,0
|
|
20250115,130600,58943830,5200,5200,5200,5200,0
|
|
20250115,130500,58943830,5200,5200,5200,5200,0
|
|
20250115,130400,58943830,5200,5200,5200,5200,0
|
|
20250115,130300,58943830,5200,5200,5200,5200,0
|
|
20250115,130200,58943830,5200,5200,5200,5200,0
|
|
20250115,130100,58943830,5200,5200,5200,5200,0
|
|
20250115,130000,58943830,5200,5200,5200,5200,0
|
|
20250115,125900,58943830,5200,5200,5200,5200,0
|
|
20250115,125800,58943830,5200,5200,5200,5200,0
|
|
20250115,125700,58943830,5200,5210,5210,5200,719
|
|
20250115,125600,55205020,5200,5200,5200,5200,0
|
|
20250115,125500,55205020,5200,5200,5200,5200,89
|
|
20250115,125400,54742220,5200,5200,5200,5200,0
|
|
20250115,125300,54742220,5200,5200,5200,5200,0
|
|
20250115,125200,54742220,5200,5210,5210,5200,100
|
|
20250115,125100,54221870,5200,5200,5200,5200,0
|
|
20250115,125000,54221870,5200,5200,5200,5200,0
|
|
20250115,124900,54221870,5200,5210,5210,5200,59
|
|
20250115,124800,53915030,5210,5200,5210,5200,190
|
|
20250115,124700,52926070,5200,5200,5200,5200,24
|
|
20250115,124600,52801270,5200,5200,5200,5200,0
|
|
20250115,124500,52801270,5200,5200,5200,5200,0
|
|
20250115,124400,52801270,5200,5200,5200,5200,0
|
|
20250115,124300,52801270,5200,5210,5210,5200,104
|
|
20250115,124200,52260430,5200,5200,5200,5200,0
|
|
20250115,124100,52260430,5200,5200,5200,5200,0
|
|
20250115,124000,52260430,5200,5200,5200,5200,0
|
|
20250115,123900,52260430,5200,5200,5200,5200,0
|
|
20250115,123800,52260430,5200,5200,5200,5200,0
|
|
20250115,123700,52260430,5200,5200,5200,5200,0
|
|
20250115,123600,52260430,5200,5200,5200,5200,0
|
|
20250115,123500,52260430,5200,5200,5200,5200,0
|
|
20250115,123400,52260430,5200,5200,5200,5200,0
|
|
20250115,123300,52260430,5200,5200,5200,5200,0
|
|
20250115,123200,52260430,5200,5200,5200,5200,25
|
|
20250115,123100,52130430,5200,5200,5200,5200,20
|
|
20250115,123000,52026430,5200,5200,5200,5200,0
|
|
20250115,122900,52026430,5200,5210,5210,5200,398
|
|
20250115,122800,49955650,5210,5210,5210,5210,0
|
|
20250115,122700,49955650,5210,5210,5210,5210,0
|
|
20250115,122600,49955650,5210,5210,5210,5210,0
|
|
20250115,122500,49955650,5210,5210,5210,5210,3
|
|
20250115,122400,49940020,5210,5210,5210,5210,0
|
|
20250115,122300,49940020,5210,5210,5210,5210,0
|
|
20250115,122200,49940020,5210,5210,5210,5210,5
|
|
20250115,122100,49913970,5210,5210,5210,5210,0
|
|
20250115,122000,49913970,5210,5210,5210,5210,0
|
|
20250115,121900,49913970,5210,5210,5210,5210,0
|
|
20250115,121800,49913970,5210,5210,5210,5210,1
|
|
20250115,121700,49908760,5210,5210,5210,5210,0
|
|
20250115,121600,49908760,5210,5210,5210,5210,0
|
|
20250115,121500,49908760,5210,5210,5210,5210,0
|
|
20250115,121400,49908760,5210,5210,5210,5210,0
|
|
20250115,121300,49908760,5210,5210,5210,5210,2
|
|
20250115,121200,49898340,5210,5210,5210,5210,0
|
|
20250115,121100,49898340,5210,5210,5210,5210,0
|
|
20250115,121000,49898340,5210,5210,5210,5210,0
|
|
20250115,120900,49898340,5210,5220,5220,5210,550
|
|
20250115,120800,47029370,5230,5230,5230,5230,0
|
|
20250115,120700,47029370,5230,5230,5230,5230,0
|
|
20250115,120600,47029370,5230,5230,5230,5230,0
|
|
20250115,120500,47029370,5230,5230,5230,5230,0
|
|
20250115,120400,47029370,5230,5230,5230,5230,0
|
|
20250115,120300,47029370,5230,5230,5230,5230,0
|
|
20250115,120200,47029370,5230,5230,5230,5230,34
|
|
20250115,120100,46851550,5220,5230,5230,5220,1379
|
|
20250115,120000,39648170,5230,5230,5230,5230,7
|
|
20250115,115900,39611560,5220,5220,5220,5220,345
|
|
20250115,115800,37810660,5220,5220,5230,5210,421
|
|
20250115,115700,35613940,5210,5210,5210,5210,0
|
|
20250115,115600,35613940,5210,5220,5220,5210,7
|
|
20250115,115500,35577460,5220,5220,5220,5220,9
|
|
20250115,115400,35530480,5220,5220,5220,5220,1
|
|
20250115,115300,35525260,5220,5220,5220,5220,110
|
|
20250115,115200,34951060,5220,5220,5220,5220,3
|
|
20250115,115100,34935400,5220,5220,5220,5220,152
|
|
20250115,115000,34141960,5220,5220,5220,5220,720
|
|
20250115,114900,30383560,5220,5220,5220,5220,101
|
|
20250115,114800,29856340,5220,5220,5220,5210,49
|
|
20250115,114700,29600780,5220,5200,5220,5200,337
|
|
20250115,114600,27848080,5190,5190,5190,5190,0
|
|
20250115,114500,27848080,5190,5190,5190,5190,0
|
|
20250115,114400,27848080,5190,5190,5190,5190,0
|
|
20250115,114300,27848080,5190,5190,5190,5190,0
|
|
20250115,114200,27848080,5190,5190,5190,5190,0
|
|
20250115,114100,27848080,5190,5190,5190,5190,4
|
|
20250115,114000,27827320,5200,5200,5200,5200,0
|
|
20250115,113900,27827320,5200,5200,5200,5200,0
|
|
20250115,113800,27827320,5200,5200,5200,5200,0
|
|
20250115,113700,27827320,5200,5200,5200,5200,0
|
|
20250115,113600,27827320,5200,5200,5200,5200,0
|
|
20250115,113500,27827320,5200,5200,5200,5200,0
|
|
20250115,113400,27827320,5200,5200,5200,5200,0
|
|
20250115,113300,27827320,5200,5200,5200,5200,0
|
|
20250115,113200,27827320,5200,5200,5200,5200,9
|
|
20250115,113100,27780520,5200,5200,5200,5200,100
|
|
20250115,113000,27260520,5200,5200,5200,5200,0
|
|
20250115,112900,27260520,5200,5200,5200,5200,20
|
|
20250115,112800,27156520,5200,5200,5200,5200,0
|
|
20250115,112700,27156520,5200,5200,5200,5200,0
|
|
20250115,112600,27156520,5200,5200,5200,5200,0
|
|
20250115,112500,27156520,5200,5200,5200,5200,3
|
|
20250115,112400,27140920,5200,5200,5210,5200,103
|
|
20250115,112300,26605310,5210,5210,5210,5210,0
|
|
20250115,112200,26605310,5210,5210,5210,5210,0
|
|
20250115,112100,26605310,5210,5210,5210,5210,0
|
|
20250115,112000,26605310,5210,5210,5210,5210,96
|
|
20250115,111900,26105150,5210,5210,5210,5210,4
|
|
20250115,111800,26084310,5220,5220,5220,5220,0
|
|
20250115,111700,26084310,5220,5220,5220,5220,36
|
|
20250115,111600,25896390,5220,5230,5230,5220,9
|
|
20250115,111500,25849370,5220,5220,5220,5220,0
|
|
20250115,111400,25849370,5220,5220,5220,5220,0
|
|
20250115,111300,25849370,5220,5220,5220,5220,0
|
|
20250115,111200,25849370,5220,5220,5220,5220,0
|
|
20250115,111100,25849370,5220,5220,5220,5220,0
|
|
20250115,111000,25849370,5220,5220,5220,5220,0
|
|
20250115,110900,25849370,5220,5220,5220,5220,6
|
|
20250115,110800,25818050,5220,5220,5220,5220,0
|
|
20250115,110700,25818050,5220,5220,5220,5220,526
|
|
20250115,110600,23072330,5230,5230,5230,5230,0
|
|
20250115,110500,23072330,5230,5220,5230,5220,240
|
|
20250115,110400,21817160,5220,5220,5220,5220,0
|
|
20250115,110300,21817160,5220,5220,5220,5220,0
|
|
20250115,110200,21817160,5220,5210,5220,5210,211
|
|
20250115,110100,20717750,5220,5220,5220,5220,0
|
|
20250115,110000,20717750,5220,5220,5220,5220,0
|
|
20250115,105900,20717750,5220,5220,5220,5220,0
|
|
20250115,105800,20717750,5220,5220,5220,5220,0
|
|
20250115,105700,20717750,5220,5220,5220,5220,0
|
|
20250115,105600,20717750,5220,5220,5220,5220,0
|
|
20250115,105500,20717750,5220,5220,5220,5220,0
|
|
20250115,105400,20717750,5220,5220,5220,5220,0
|
|
20250115,105300,20717750,5220,5220,5220,5220,0
|
|
20250115,105200,20717750,5220,5220,5220,5220,0
|
|
20250115,105100,20717750,5220,5220,5220,5220,0
|
|
20250115,105000,20717750,5220,5220,5220,5220,2
|
|
20250115,104900,20707310,5220,5220,5220,5220,47
|
|
20250115,104800,20461970,5220,5220,5220,5220,0
|
|
20250115,104700,20461970,5220,5220,5220,5220,1
|
|
20250115,104600,20456750,5230,5230,5230,5230,0
|
|
20250115,104500,20456750,5230,5230,5230,5230,0
|
|
20250115,104400,20456750,5230,5230,5230,5230,0
|
|
20250115,104300,20456750,5230,5230,5230,5230,0
|
|
20250115,104200,20456750,5230,5220,5230,5220,540
|
|
20250115,104100,17632970,5220,5220,5220,5220,0
|
|
20250115,104000,17632970,5220,5220,5220,5220,0
|
|
20250115,103900,17632970,5220,5220,5220,5220,0
|
|
20250115,103800,17632970,5220,5220,5220,5220,0
|
|
20250115,103700,17632970,5220,5220,5220,5220,0
|
|
20250115,103600,17632970,5220,5220,5220,5220,0
|
|
20250115,103500,17632970,5220,5220,5220,5220,0
|
|
20250115,103400,17632970,5220,5220,5220,5220,0
|
|
20250115,103300,17632970,5220,5220,5220,5220,0
|
|
20250115,103200,17632970,5220,5220,5220,5220,0
|
|
20250115,103100,17632970,5220,5220,5220,5220,0
|
|
20250115,103000,17632970,5220,5220,5220,5220,0
|
|
20250115,102900,17632970,5220,5220,5220,5220,0
|
|
20250115,102800,17632970,5220,5220,5220,5220,0
|
|
20250115,102700,17632970,5220,5220,5220,5220,0
|
|
20250115,102600,17632970,5220,5220,5220,5220,0
|
|
20250115,102500,17632970,5220,5220,5220,5220,0
|
|
20250115,102400,17632970,5220,5220,5220,5220,0
|
|
20250115,102300,17632970,5220,5220,5220,5220,0
|
|
20250115,102200,17632970,5220,5220,5220,5220,0
|
|
20250115,102100,17632970,5220,5220,5220,5220,0
|
|
20250115,102000,17632970,5220,5220,5220,5220,0
|
|
20250115,101900,17632970,5220,5220,5220,5220,0
|
|
20250115,101800,17632970,5220,5220,5220,5220,0
|
|
20250115,101700,17632970,5220,5220,5220,5220,0
|
|
20250115,101600,17632970,5220,5220,5220,5220,1
|
|
20250115,101500,17627750,5200,5200,5200,5200,60
|
|
20250115,101400,17315750,5200,5200,5200,5200,0
|
|
20250115,101300,17315750,5200,5200,5200,5200,480
|
|
20250115,101200,14819750,5200,5200,5200,5200,1
|
|
20250115,101100,14814550,5190,5190,5190,5190,0
|
|
20250115,101000,14814550,5190,5190,5190,5190,0
|
|
20250115,100900,14814550,5190,5180,5190,5180,201
|
|
20250115,100800,13773360,5190,5190,5190,5190,10
|
|
20250115,100700,13721460,5190,5190,5190,5190,89
|
|
20250115,100600,13259550,5200,5200,5200,5200,15
|
|
20250115,100500,13181550,5200,5200,5200,5200,10
|
|
20250115,100400,13129550,5200,5200,5200,5200,0
|
|
20250115,100300,13129550,5200,5200,5200,5200,0
|
|
20250115,100200,13129550,5200,5200,5200,5200,0
|
|
20250115,100100,13129550,5200,5200,5200,5200,0
|
|
20250115,100000,13129550,5200,5200,5200,5200,0
|
|
20250115,095900,13129550,5200,5200,5200,5200,0
|
|
20250115,095800,13129550,5200,5200,5200,5200,0
|
|
20250115,095700,13129550,5200,5200,5200,5200,5
|
|
20250115,095600,13103550,5170,5170,5170,5170,0
|
|
20250115,095500,13103550,5170,5170,5170,5170,117
|
|
20250115,095400,12498660,5170,5180,5180,5170,227
|
|
20250115,095300,11323610,5190,5190,5190,5190,0
|
|
20250115,095200,11323610,5190,5190,5190,5190,0
|
|
20250115,095100,11323610,5190,5200,5200,5190,485
|
|
20250115,095000,8801670,5210,5210,5210,5210,4
|
|
20250115,094900,8780830,5220,5220,5220,5220,0
|
|
20250115,094800,8780830,5220,5220,5220,5220,0
|
|
20250115,094700,8780830,5220,5220,5220,5220,0
|
|
20250115,094600,8780830,5220,5220,5220,5220,0
|
|
20250115,094500,8780830,5220,5220,5220,5220,4
|
|
20250115,094400,8759950,5220,5220,5220,5210,278
|
|
20250115,094300,7311520,5230,5230,5230,5230,5
|
|
20250115,094200,7285370,5220,5220,5220,5220,0
|
|
20250115,094100,7285370,5220,5220,5220,5220,0
|
|
20250115,094000,7285370,5220,5220,5220,5220,0
|
|
20250115,093900,7285370,5220,5220,5220,5220,0
|
|
20250115,093800,7285370,5220,5220,5220,5220,0
|
|
20250115,093700,7285370,5220,5220,5220,5220,0
|
|
20250115,093600,7285370,5220,5220,5220,5220,0
|
|
20250115,093500,7285370,5220,5220,5220,5220,0
|
|
20250115,093400,7285370,5220,5220,5220,5220,53
|
|
20250115,093300,7008710,5220,5220,5220,5220,0
|
|
20250115,093200,7008710,5220,5220,5220,5220,0
|
|
20250115,093100,7008710,5220,5220,5220,5220,0
|
|
20250115,093000,7008710,5220,5220,5220,5220,0
|
|
20250115,092900,7008710,5220,5220,5220,5220,0
|
|
20250115,092800,7008710,5220,5220,5220,5220,0
|
|
20250115,092700,7008710,5220,5220,5220,5220,2
|
|
20250115,092600,6998270,5240,5240,5240,5240,0
|
|
20250115,092500,6998270,5240,5240,5240,5240,25
|
|
20250115,092400,6867270,5220,5220,5220,5220,0
|
|
20250115,092300,6867270,5220,5220,5220,5220,0
|
|
20250115,092200,6867270,5220,5220,5220,5220,0
|
|
20250115,092100,6867270,5220,5220,5220,5220,1
|
|
20250115,092000,6862050,5230,5230,5230,5230,0
|
|
20250115,091900,6862050,5230,5230,5230,5230,63
|
|
20250115,091800,6532560,5260,5260,5260,5260,0
|
|
20250115,091700,6532560,5260,5260,5260,5260,0
|
|
20250115,091600,6532560,5260,5230,5260,5230,41
|
|
20250115,091500,6318080,5210,5210,5210,5210,0
|
|
20250115,091400,6318080,5210,5210,5210,5210,0
|
|
20250115,091300,6318080,5210,5210,5210,5210,0
|
|
20250115,091200,6318080,5210,5210,5210,5210,0
|
|
20250115,091100,6318080,5210,5210,5210,5210,0
|
|
20250115,091000,6318080,5210,5210,5210,5210,0
|
|
20250115,090900,6318080,5210,5210,5210,5210,0
|
|
20250115,090800,6318080,5210,5210,5210,5210,0
|
|
20250115,090700,6318080,5210,5210,5210,5210,15
|
|
20250115,090600,6239930,5200,5200,5200,5200,0
|
|
20250115,090500,6239930,5200,5200,5200,5200,0
|
|
20250115,090400,6239930,5200,5200,5200,5200,100
|
|
20250115,090300,5719930,5200,5220,5220,5160,1001
|
|
20250115,090200,547460,5230,5230,5230,5230,45
|
|
20250115,090100,312110,5290,5290,5290,5290,0
|
|
20250115,090000,312110,5290,5290,5290,5290,59
|