694 lines
32 KiB
CSV
694 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,203100,154411730,5230,5230,5230,5230,427
|
|
20250120,203000,154411730,5230,5230,5230,5230,0
|
|
20250120,202900,154411730,5230,5230,5230,5230,0
|
|
20250120,202800,154411730,5230,5230,5230,5230,0
|
|
20250120,202700,154411730,5230,5230,5230,5230,0
|
|
20250120,202600,154411730,5230,5230,5230,5230,0
|
|
20250120,202500,154411730,5230,5230,5230,5230,0
|
|
20250120,202400,154411730,5230,5230,5230,5230,0
|
|
20250120,202300,154411730,5230,5230,5230,5230,0
|
|
20250120,202200,154411730,5230,5230,5230,5230,0
|
|
20250120,202100,154411730,5230,5230,5230,5230,0
|
|
20250120,202000,154411730,5230,5230,5230,5230,0
|
|
20250120,201900,154411730,5230,5230,5230,5230,0
|
|
20250120,201800,154411730,5230,5230,5230,5230,0
|
|
20250120,201700,154411730,5230,5230,5230,5230,0
|
|
20250120,201600,154411730,5230,5230,5230,5230,0
|
|
20250120,201500,154411730,5230,5230,5230,5230,0
|
|
20250120,201400,154411730,5230,5230,5230,5230,0
|
|
20250120,201300,154411730,5230,5230,5230,5230,0
|
|
20250120,201200,154411730,5230,5230,5230,5230,0
|
|
20250120,201100,154411730,5230,5230,5230,5230,0
|
|
20250120,201000,154411730,5230,5230,5230,5230,0
|
|
20250120,200900,154411730,5230,5230,5230,5230,0
|
|
20250120,200800,154411730,5230,5230,5230,5230,0
|
|
20250120,200700,154411730,5230,5230,5230,5230,0
|
|
20250120,200600,154411730,5230,5230,5230,5230,0
|
|
20250120,200500,154411730,5230,5230,5230,5230,0
|
|
20250120,200400,154411730,5230,5230,5230,5230,0
|
|
20250120,200300,154411730,5230,5230,5230,5230,0
|
|
20250120,200200,154411730,5230,5230,5230,5230,0
|
|
20250120,200100,154411730,5230,5230,5230,5230,427
|
|
20250120,200000,154411730,5230,5230,5230,5230,0
|
|
20250120,195900,154411730,5230,5230,5230,5230,0
|
|
20250120,195800,154411730,5230,5230,5230,5230,0
|
|
20250120,195700,154411730,5230,5230,5230,5230,0
|
|
20250120,195600,154411730,5230,5230,5230,5230,0
|
|
20250120,195500,154411730,5230,5230,5230,5230,0
|
|
20250120,195400,154411730,5230,5230,5230,5230,0
|
|
20250120,195300,154411730,5230,5230,5230,5230,0
|
|
20250120,195200,154411730,5230,5230,5230,5230,0
|
|
20250120,195100,154411730,5230,5230,5230,5230,0
|
|
20250120,195000,154411730,5230,5230,5230,5230,0
|
|
20250120,194900,154411730,5230,5230,5230,5230,0
|
|
20250120,194800,154411730,5230,5230,5230,5230,0
|
|
20250120,194700,154411730,5230,5230,5230,5230,0
|
|
20250120,194600,154411730,5230,5230,5230,5230,0
|
|
20250120,194500,154411730,5230,5230,5230,5230,0
|
|
20250120,194400,154411730,5230,5230,5230,5230,0
|
|
20250120,194300,154411730,5230,5230,5230,5230,0
|
|
20250120,194200,154411730,5230,5230,5230,5230,0
|
|
20250120,194100,154411730,5230,5230,5230,5230,0
|
|
20250120,194000,154411730,5230,5230,5230,5230,0
|
|
20250120,193900,154411730,5230,5230,5230,5230,0
|
|
20250120,193800,154411730,5230,5230,5230,5230,0
|
|
20250120,193700,154411730,5230,5230,5230,5230,0
|
|
20250120,193600,154411730,5230,5230,5230,5230,0
|
|
20250120,193500,154411730,5230,5230,5230,5230,0
|
|
20250120,193400,154411730,5230,5230,5230,5230,0
|
|
20250120,193300,154411730,5230,5230,5230,5230,0
|
|
20250120,193200,154411730,5230,5230,5230,5230,0
|
|
20250120,193100,154411730,5230,5230,5230,5230,427
|
|
20250120,193000,154411730,5230,5230,5230,5230,0
|
|
20250120,192900,154411730,5230,5230,5230,5230,0
|
|
20250120,192800,154411730,5230,5230,5230,5230,0
|
|
20250120,192700,154411730,5230,5230,5230,5230,0
|
|
20250120,192600,154411730,5230,5230,5230,5230,0
|
|
20250120,192500,154411730,5230,5230,5230,5230,0
|
|
20250120,192400,154411730,5230,5230,5230,5230,0
|
|
20250120,192300,154411730,5230,5230,5230,5230,0
|
|
20250120,192200,154411730,5230,5230,5230,5230,0
|
|
20250120,192100,154411730,5230,5230,5230,5230,0
|
|
20250120,192000,154411730,5230,5230,5230,5230,0
|
|
20250120,191900,154411730,5230,5230,5230,5230,0
|
|
20250120,191800,154411730,5230,5230,5230,5230,0
|
|
20250120,191700,154411730,5230,5230,5230,5230,0
|
|
20250120,191600,154411730,5230,5230,5230,5230,0
|
|
20250120,191500,154411730,5230,5230,5230,5230,0
|
|
20250120,191400,154411730,5230,5230,5230,5230,0
|
|
20250120,191300,154411730,5230,5230,5230,5230,0
|
|
20250120,191200,154411730,5230,5230,5230,5230,0
|
|
20250120,191100,154411730,5230,5230,5230,5230,0
|
|
20250120,191000,154411730,5230,5230,5230,5230,0
|
|
20250120,190900,154411730,5230,5230,5230,5230,0
|
|
20250120,190800,154411730,5230,5230,5230,5230,0
|
|
20250120,190700,154411730,5230,5230,5230,5230,0
|
|
20250120,190600,154411730,5230,5230,5230,5230,0
|
|
20250120,190500,154411730,5230,5230,5230,5230,0
|
|
20250120,190400,154411730,5230,5230,5230,5230,0
|
|
20250120,190300,154411730,5230,5230,5230,5230,0
|
|
20250120,190200,154411730,5230,5230,5230,5230,0
|
|
20250120,190100,154411730,5230,5230,5230,5230,427
|
|
20250120,190000,154411730,5230,5230,5230,5230,0
|
|
20250120,185900,154411730,5230,5230,5230,5230,0
|
|
20250120,185800,154411730,5230,5230,5230,5230,0
|
|
20250120,185700,154411730,5230,5230,5230,5230,0
|
|
20250120,185600,154411730,5230,5230,5230,5230,0
|
|
20250120,185500,154411730,5230,5230,5230,5230,0
|
|
20250120,185400,154411730,5230,5230,5230,5230,0
|
|
20250120,185300,154411730,5230,5230,5230,5230,0
|
|
20250120,185200,154411730,5230,5230,5230,5230,0
|
|
20250120,185100,154411730,5230,5230,5230,5230,0
|
|
20250120,185000,154411730,5230,5230,5230,5230,0
|
|
20250120,184900,154411730,5230,5230,5230,5230,0
|
|
20250120,184800,154411730,5230,5230,5230,5230,0
|
|
20250120,184700,154411730,5230,5230,5230,5230,0
|
|
20250120,184600,154411730,5230,5230,5230,5230,0
|
|
20250120,184500,154411730,5230,5230,5230,5230,0
|
|
20250120,184400,154411730,5230,5230,5230,5230,0
|
|
20250120,184300,154411730,5230,5230,5230,5230,0
|
|
20250120,184200,154411730,5230,5230,5230,5230,0
|
|
20250120,184100,154411730,5230,5230,5230,5230,0
|
|
20250120,184000,154411730,5230,5230,5230,5230,0
|
|
20250120,183900,154411730,5230,5230,5230,5230,0
|
|
20250120,183800,154411730,5230,5230,5230,5230,0
|
|
20250120,183700,154411730,5230,5230,5230,5230,0
|
|
20250120,183600,154411730,5230,5230,5230,5230,0
|
|
20250120,183500,154411730,5230,5230,5230,5230,0
|
|
20250120,183400,154411730,5230,5230,5230,5230,0
|
|
20250120,183300,154411730,5230,5230,5230,5230,0
|
|
20250120,183200,154411730,5230,5230,5230,5230,0
|
|
20250120,183100,154411730,5230,5230,5230,5230,427
|
|
20250120,183000,154411730,5230,5230,5230,5230,0
|
|
20250120,182900,154411730,5230,5230,5230,5230,0
|
|
20250120,182800,154411730,5230,5230,5230,5230,0
|
|
20250120,182700,154411730,5230,5230,5230,5230,0
|
|
20250120,182600,154411730,5230,5230,5230,5230,0
|
|
20250120,182500,154411730,5230,5230,5230,5230,0
|
|
20250120,182400,154411730,5230,5230,5230,5230,0
|
|
20250120,182300,154411730,5230,5230,5230,5230,0
|
|
20250120,182200,154411730,5230,5230,5230,5230,0
|
|
20250120,182100,154411730,5230,5230,5230,5230,0
|
|
20250120,182000,154411730,5230,5230,5230,5230,0
|
|
20250120,181900,154411730,5230,5230,5230,5230,0
|
|
20250120,181800,154411730,5230,5230,5230,5230,0
|
|
20250120,181700,154411730,5230,5230,5230,5230,0
|
|
20250120,181600,154411730,5230,5230,5230,5230,0
|
|
20250120,181500,154411730,5230,5230,5230,5230,0
|
|
20250120,181400,154411730,5230,5230,5230,5230,0
|
|
20250120,181300,154411730,5230,5230,5230,5230,0
|
|
20250120,181200,154411730,5230,5230,5230,5230,0
|
|
20250120,181100,154411730,5230,5230,5230,5230,0
|
|
20250120,181000,154411730,5230,5230,5230,5230,0
|
|
20250120,180900,154411730,5230,5230,5230,5230,0
|
|
20250120,180800,154411730,5230,5230,5230,5230,0
|
|
20250120,180700,154411730,5230,5230,5230,5230,0
|
|
20250120,180600,154411730,5230,5230,5230,5230,0
|
|
20250120,180500,154411730,5230,5230,5230,5230,0
|
|
20250120,180400,154411730,5230,5230,5230,5230,0
|
|
20250120,180300,154411730,5230,5230,5230,5230,0
|
|
20250120,180200,154411730,5230,5230,5230,5230,0
|
|
20250120,180100,154411730,5230,5230,5230,5230,427
|
|
20250120,180000,154411730,5230,5230,5230,5230,0
|
|
20250120,175900,154411730,5230,5230,5230,5230,0
|
|
20250120,175800,154411730,5230,5230,5230,5230,0
|
|
20250120,175700,154411730,5230,5230,5230,5230,0
|
|
20250120,175600,154411730,5230,5230,5230,5230,0
|
|
20250120,175500,154411730,5230,5230,5230,5230,0
|
|
20250120,175400,154411730,5230,5230,5230,5230,0
|
|
20250120,175300,154411730,5230,5230,5230,5230,0
|
|
20250120,175200,154411730,5230,5230,5230,5230,0
|
|
20250120,175100,154411730,5230,5230,5230,5230,0
|
|
20250120,175000,154411730,5230,5230,5230,5230,0
|
|
20250120,174900,154411730,5230,5230,5230,5230,0
|
|
20250120,174800,154411730,5230,5230,5230,5230,0
|
|
20250120,174700,154411730,5230,5230,5230,5230,0
|
|
20250120,174600,154411730,5230,5230,5230,5230,0
|
|
20250120,174500,154411730,5230,5230,5230,5230,0
|
|
20250120,174400,154411730,5230,5230,5230,5230,0
|
|
20250120,174300,154411730,5230,5230,5230,5230,0
|
|
20250120,174200,154411730,5230,5230,5230,5230,0
|
|
20250120,174100,154411730,5230,5230,5230,5230,0
|
|
20250120,174000,154411730,5230,5230,5230,5230,0
|
|
20250120,173900,154411730,5230,5230,5230,5230,0
|
|
20250120,173800,154411730,5230,5230,5230,5230,0
|
|
20250120,173700,154411730,5230,5230,5230,5230,0
|
|
20250120,173600,154411730,5230,5230,5230,5230,0
|
|
20250120,173500,154411730,5230,5230,5230,5230,0
|
|
20250120,173400,154411730,5230,5230,5230,5230,0
|
|
20250120,173300,154411730,5230,5230,5230,5230,0
|
|
20250120,173200,154411730,5230,5230,5230,5230,0
|
|
20250120,173100,154411730,5230,5230,5230,5230,427
|
|
20250120,173000,154411730,5230,5230,5230,5230,0
|
|
20250120,172900,154411730,5230,5230,5230,5230,0
|
|
20250120,172800,154411730,5230,5230,5230,5230,0
|
|
20250120,172700,154411730,5230,5230,5230,5230,0
|
|
20250120,172600,154411730,5230,5230,5230,5230,0
|
|
20250120,172500,154411730,5230,5230,5230,5230,0
|
|
20250120,172400,154411730,5230,5230,5230,5230,0
|
|
20250120,172300,154411730,5230,5230,5230,5230,0
|
|
20250120,172200,154411730,5230,5230,5230,5230,0
|
|
20250120,172100,154411730,5230,5230,5230,5230,0
|
|
20250120,172000,154411730,5230,5230,5230,5230,0
|
|
20250120,171900,154411730,5230,5230,5230,5230,0
|
|
20250120,171800,154411730,5230,5230,5230,5230,0
|
|
20250120,171700,154411730,5230,5230,5230,5230,0
|
|
20250120,171600,154411730,5230,5230,5230,5230,0
|
|
20250120,171500,154411730,5230,5230,5230,5230,0
|
|
20250120,171400,154411730,5230,5230,5230,5230,0
|
|
20250120,171300,154411730,5230,5230,5230,5230,0
|
|
20250120,171200,154411730,5230,5230,5230,5230,0
|
|
20250120,171100,154411730,5230,5230,5230,5230,0
|
|
20250120,171000,154411730,5230,5230,5230,5230,0
|
|
20250120,170900,154411730,5230,5230,5230,5230,0
|
|
20250120,170800,154411730,5230,5230,5230,5230,0
|
|
20250120,170700,154411730,5230,5230,5230,5230,0
|
|
20250120,170600,154411730,5230,5230,5230,5230,0
|
|
20250120,170500,154411730,5230,5230,5230,5230,0
|
|
20250120,170400,154411730,5230,5230,5230,5230,0
|
|
20250120,170300,154411730,5230,5230,5230,5230,0
|
|
20250120,170200,154411730,5230,5230,5230,5230,0
|
|
20250120,170100,154411730,5230,5230,5230,5230,427
|
|
20250120,170000,154411730,5230,5230,5230,5230,0
|
|
20250120,165900,154411730,5230,5230,5230,5230,0
|
|
20250120,165800,154411730,5230,5230,5230,5230,0
|
|
20250120,165700,154411730,5230,5230,5230,5230,0
|
|
20250120,165600,154411730,5230,5230,5230,5230,0
|
|
20250120,165500,154411730,5230,5230,5230,5230,0
|
|
20250120,165400,154411730,5230,5230,5230,5230,0
|
|
20250120,165300,154411730,5230,5230,5230,5230,0
|
|
20250120,165200,154411730,5230,5230,5230,5230,0
|
|
20250120,165100,154411730,5230,5230,5230,5230,0
|
|
20250120,165000,154411730,5230,5230,5230,5230,0
|
|
20250120,164900,154411730,5230,5230,5230,5230,0
|
|
20250120,164800,154411730,5230,5230,5230,5230,0
|
|
20250120,164700,154411730,5230,5230,5230,5230,0
|
|
20250120,164600,154411730,5230,5230,5230,5230,0
|
|
20250120,164500,154411730,5230,5230,5230,5230,0
|
|
20250120,164400,154411730,5230,5230,5230,5230,0
|
|
20250120,164300,154411730,5230,5230,5230,5230,0
|
|
20250120,164200,154411730,5230,5230,5230,5230,0
|
|
20250120,164100,154411730,5230,5230,5230,5230,0
|
|
20250120,164000,154411730,5230,5230,5230,5230,0
|
|
20250120,163900,154411730,5230,5230,5230,5230,0
|
|
20250120,163800,154411730,5230,5230,5230,5230,0
|
|
20250120,163700,154411730,5230,5230,5230,5230,0
|
|
20250120,163600,154411730,5230,5230,5230,5230,0
|
|
20250120,163500,154411730,5230,5230,5230,5230,0
|
|
20250120,163400,154411730,5230,5230,5230,5230,0
|
|
20250120,163300,154411730,5230,5230,5230,5230,0
|
|
20250120,163200,154411730,5230,5230,5230,5230,0
|
|
20250120,163100,154411730,5230,5230,5230,5230,427
|
|
20250120,163000,154411730,5230,5230,5230,5230,0
|
|
20250120,162900,154411730,5230,5230,5230,5230,0
|
|
20250120,162800,154411730,5230,5230,5230,5230,0
|
|
20250120,162700,154411730,5230,5230,5230,5230,0
|
|
20250120,162600,154411730,5230,5230,5230,5230,0
|
|
20250120,162500,154411730,5230,5230,5230,5230,0
|
|
20250120,162400,154411730,5230,5230,5230,5230,0
|
|
20250120,162300,154411730,5230,5230,5230,5230,0
|
|
20250120,162200,154411730,5230,5230,5230,5230,0
|
|
20250120,162100,154411730,5230,5230,5230,5230,0
|
|
20250120,162000,154411730,5230,5230,5230,5230,0
|
|
20250120,161900,154411730,5230,5230,5230,5230,0
|
|
20250120,161800,154411730,5230,5230,5230,5230,0
|
|
20250120,161700,154411730,5230,5230,5230,5230,0
|
|
20250120,161600,154411730,5230,5230,5230,5230,0
|
|
20250120,161500,154411730,5230,5230,5230,5230,0
|
|
20250120,161400,154411730,5230,5230,5230,5230,0
|
|
20250120,161300,154411730,5230,5230,5230,5230,0
|
|
20250120,161200,154411730,5230,5230,5230,5230,0
|
|
20250120,161100,154411730,5230,5230,5230,5230,0
|
|
20250120,161000,154411730,5230,5230,5230,5230,0
|
|
20250120,160900,154411730,5230,5230,5230,5230,0
|
|
20250120,160800,154411730,5230,5230,5230,5230,0
|
|
20250120,160700,154411730,5230,5230,5230,5230,0
|
|
20250120,160600,154411730,5230,5230,5230,5230,0
|
|
20250120,160500,154411730,5230,5230,5230,5230,0
|
|
20250120,160400,154411730,5230,5230,5230,5230,0
|
|
20250120,160300,154411730,5230,5230,5230,5230,0
|
|
20250120,160200,154411730,5230,5230,5230,5230,0
|
|
20250120,160100,154411730,5230,5230,5230,5230,427
|
|
20250120,160000,154411730,5230,5230,5230,5230,0
|
|
20250120,155900,154411730,5230,5230,5230,5230,0
|
|
20250120,155800,154411730,5230,5230,5230,5230,0
|
|
20250120,155700,154411730,5230,5230,5230,5230,0
|
|
20250120,155600,154411730,5230,5230,5230,5230,0
|
|
20250120,155500,154411730,5230,5230,5230,5230,0
|
|
20250120,155400,154411730,5230,5230,5230,5230,0
|
|
20250120,155300,154411730,5230,5230,5230,5230,0
|
|
20250120,155200,154411730,5230,5230,5230,5230,0
|
|
20250120,155100,154411730,5230,5230,5230,5230,0
|
|
20250120,155000,154411730,5230,5230,5230,5230,0
|
|
20250120,154900,154411730,5230,5230,5230,5230,0
|
|
20250120,154800,154411730,5230,5230,5230,5230,0
|
|
20250120,154700,154411730,5230,5230,5230,5230,0
|
|
20250120,154600,154411730,5230,5230,5230,5230,0
|
|
20250120,154500,154411730,5230,5230,5230,5230,0
|
|
20250120,154400,154411730,5230,5230,5230,5230,0
|
|
20250120,154300,154411730,5230,5230,5230,5230,0
|
|
20250120,154200,154411730,5230,5230,5230,5230,0
|
|
20250120,154100,154411730,5230,5230,5230,5230,0
|
|
20250120,154000,154411730,5230,5230,5230,5230,0
|
|
20250120,153900,154411730,5230,5230,5230,5230,0
|
|
20250120,153800,154411730,5230,5230,5230,5230,0
|
|
20250120,153700,154411730,5230,5230,5230,5230,0
|
|
20250120,153600,154411730,5230,5230,5230,5230,0
|
|
20250120,153500,154411730,5230,5230,5230,5230,0
|
|
20250120,153400,154411730,5230,5230,5230,5230,0
|
|
20250120,153300,154411730,5230,5230,5230,5230,0
|
|
20250120,153200,154411730,5230,5230,5230,5230,0
|
|
20250120,153100,154411730,5230,5230,5230,5230,427
|
|
20250120,153000,154411730,5230,5230,5230,5230,427
|
|
20250120,152900,152178520,5230,5230,5230,5230,0
|
|
20250120,152800,152178520,5230,5230,5230,5230,0
|
|
20250120,152700,152178520,5230,5230,5230,5230,0
|
|
20250120,152600,152178520,5230,5230,5230,5230,0
|
|
20250120,152500,152178520,5230,5230,5230,5230,0
|
|
20250120,152400,152178520,5230,5230,5230,5230,0
|
|
20250120,152300,152178520,5230,5230,5230,5230,0
|
|
20250120,152200,152178520,5230,5230,5230,5230,0
|
|
20250120,152100,152178520,5230,5230,5230,5230,0
|
|
20250120,152000,152178520,5230,5230,5230,5230,0
|
|
20250120,151900,152178520,5230,5230,5230,5230,68
|
|
20250120,151800,151822880,5260,5260,5260,5260,1912
|
|
20250120,151700,141765760,5230,5250,5260,5230,3439
|
|
20250120,151600,123683610,5250,5240,5250,5240,500
|
|
20250120,151500,121059640,5230,5220,5230,5220,783
|
|
20250120,151400,116969040,5220,5220,5220,5220,0
|
|
20250120,151300,116969040,5220,5220,5220,5220,19
|
|
20250120,151200,116869860,5210,5210,5210,5210,82
|
|
20250120,151100,116442640,5210,5210,5210,5210,0
|
|
20250120,151000,116442640,5210,5210,5210,5210,0
|
|
20250120,150900,116442640,5210,5210,5210,5210,100
|
|
20250120,150800,115921640,5220,5220,5220,5220,1
|
|
20250120,150700,115916420,5210,5210,5210,5210,0
|
|
20250120,150600,115916420,5210,5210,5210,5210,20
|
|
20250120,150500,115812220,5210,5210,5210,5210,0
|
|
20250120,150400,115812220,5210,5210,5210,5210,707
|
|
20250120,150300,112128750,5200,5200,5200,5200,0
|
|
20250120,150200,112128750,5200,5200,5200,5200,0
|
|
20250120,150100,112128750,5200,5200,5200,5200,0
|
|
20250120,150000,112128750,5200,5200,5200,5200,151
|
|
20250120,145900,111343550,5210,5210,5210,5210,0
|
|
20250120,145800,111343550,5210,5210,5210,5210,0
|
|
20250120,145700,111343550,5210,5210,5210,5210,0
|
|
20250120,145600,111343550,5210,5210,5210,5210,5
|
|
20250120,145500,111317500,5210,5210,5210,5210,0
|
|
20250120,145400,111317500,5210,5210,5210,5210,0
|
|
20250120,145300,111317500,5210,5210,5210,5210,819
|
|
20250120,145200,107050510,5200,5200,5200,5200,0
|
|
20250120,145100,107050510,5200,5200,5200,5200,0
|
|
20250120,145000,107050510,5200,5200,5200,5200,0
|
|
20250120,144900,107050510,5200,5200,5200,5200,0
|
|
20250120,144800,107050510,5200,5200,5200,5200,230
|
|
20250120,144700,105854510,5210,5210,5210,5210,0
|
|
20250120,144600,105854510,5210,5210,5210,5210,0
|
|
20250120,144500,105854510,5210,5210,5210,5210,0
|
|
20250120,144400,105854510,5210,5220,5220,5210,2181
|
|
20250120,144300,94491350,5220,5220,5220,5220,38
|
|
20250120,144200,94292990,5220,5220,5220,5220,0
|
|
20250120,144100,94292990,5220,5220,5220,5220,0
|
|
20250120,144000,94292990,5220,5220,5220,5220,0
|
|
20250120,143900,94292990,5220,5220,5220,5220,0
|
|
20250120,143800,94292990,5220,5220,5220,5220,0
|
|
20250120,143700,94292990,5220,5220,5220,5220,5
|
|
20250120,143600,94266890,5220,5220,5220,5220,0
|
|
20250120,143500,94266890,5220,5220,5220,5220,595
|
|
20250120,143400,91160990,5220,5220,5220,5220,1567
|
|
20250120,143300,82981250,5210,5210,5210,5210,0
|
|
20250120,143200,82981250,5210,5210,5210,5210,0
|
|
20250120,143100,82981250,5210,5210,5210,5210,0
|
|
20250120,143000,82981250,5210,5210,5210,5210,0
|
|
20250120,142900,82981250,5210,5210,5210,5210,0
|
|
20250120,142800,82981250,5210,5210,5210,5210,0
|
|
20250120,142700,82981250,5210,5210,5210,5210,0
|
|
20250120,142600,82981250,5210,5210,5210,5210,0
|
|
20250120,142500,82981250,5210,5210,5210,5210,0
|
|
20250120,142400,82981250,5210,5210,5210,5210,0
|
|
20250120,142300,82981250,5210,5210,5210,5210,0
|
|
20250120,142200,82981250,5210,5210,5210,5210,0
|
|
20250120,142100,82981250,5210,5210,5210,5210,0
|
|
20250120,142000,82981250,5210,5210,5210,5210,0
|
|
20250120,141900,82981250,5210,5210,5210,5210,0
|
|
20250120,141800,82981250,5210,5210,5210,5210,0
|
|
20250120,141700,82981250,5210,5210,5210,5210,101
|
|
20250120,141600,82455040,5210,5210,5210,5210,0
|
|
20250120,141500,82455040,5210,5210,5210,5210,0
|
|
20250120,141400,82455040,5210,5210,5210,5210,0
|
|
20250120,141300,82455040,5210,5210,5210,5210,0
|
|
20250120,141200,82455040,5210,5210,5210,5210,0
|
|
20250120,141100,82455040,5210,5210,5210,5210,0
|
|
20250120,141000,82455040,5210,5210,5210,5210,6
|
|
20250120,140900,82423780,5220,5220,5220,5220,0
|
|
20250120,140800,82423780,5220,5220,5220,5220,20
|
|
20250120,140700,82319380,5200,5200,5200,5200,0
|
|
20250120,140600,82319380,5200,5200,5200,5200,0
|
|
20250120,140500,82319380,5200,5200,5200,5200,0
|
|
20250120,140400,82319380,5200,5200,5200,5200,0
|
|
20250120,140300,82319380,5200,5200,5200,5200,0
|
|
20250120,140200,82319380,5200,5200,5200,5200,0
|
|
20250120,140100,82319380,5200,5200,5200,5200,0
|
|
20250120,140000,82319380,5200,5200,5200,5200,0
|
|
20250120,135900,82319380,5200,5200,5200,5200,0
|
|
20250120,135800,82319380,5200,5200,5200,5200,0
|
|
20250120,135700,82319380,5200,5200,5200,5200,0
|
|
20250120,135600,82319380,5200,5200,5200,5200,0
|
|
20250120,135500,82319380,5200,5200,5200,5200,0
|
|
20250120,135400,82319380,5200,5200,5200,5200,0
|
|
20250120,135300,82319380,5200,5200,5200,5200,0
|
|
20250120,135200,82319380,5200,5200,5200,5200,0
|
|
20250120,135100,82319380,5200,5200,5200,5200,0
|
|
20250120,135000,82319380,5200,5200,5200,5200,0
|
|
20250120,134900,82319380,5200,5200,5200,5200,0
|
|
20250120,134800,82319380,5200,5200,5200,5200,0
|
|
20250120,134700,82319380,5200,5200,5200,5200,0
|
|
20250120,134600,82319380,5200,5200,5200,5200,2016
|
|
20250120,134500,71836180,5210,5210,5210,5210,0
|
|
20250120,134400,71836180,5210,5210,5210,5210,0
|
|
20250120,134300,71836180,5210,5210,5210,5210,0
|
|
20250120,134200,71836180,5210,5210,5210,5210,0
|
|
20250120,134100,71836180,5210,5210,5210,5210,0
|
|
20250120,134000,71836180,5210,5210,5210,5210,178
|
|
20250120,133900,70908800,5210,5210,5210,5210,100
|
|
20250120,133800,70387800,5210,5210,5210,5210,0
|
|
20250120,133700,70387800,5210,5210,5210,5210,0
|
|
20250120,133600,70387800,5210,5210,5210,5210,0
|
|
20250120,133500,70387800,5210,5210,5210,5210,0
|
|
20250120,133400,70387800,5210,5210,5210,5210,0
|
|
20250120,133300,70387800,5210,5210,5210,5210,0
|
|
20250120,133200,70387800,5210,5210,5210,5210,0
|
|
20250120,133100,70387800,5210,5210,5210,5210,0
|
|
20250120,133000,70387800,5210,5210,5210,5210,200
|
|
20250120,132900,69345800,5210,5210,5210,5210,57
|
|
20250120,132800,69048830,5220,5220,5220,5220,0
|
|
20250120,132700,69048830,5220,5220,5220,5220,0
|
|
20250120,132600,69048830,5220,5220,5220,5220,0
|
|
20250120,132500,69048830,5220,5220,5220,5220,0
|
|
20250120,132400,69048830,5220,5220,5220,5220,10
|
|
20250120,132300,68996630,5220,5220,5220,5220,0
|
|
20250120,132200,68996630,5220,5220,5220,5220,0
|
|
20250120,132100,68996630,5220,5220,5220,5220,1
|
|
20250120,132000,68991410,5190,5200,5200,5190,185
|
|
20250120,131900,68029820,5210,5210,5210,5210,220
|
|
20250120,131800,66883620,5230,5230,5230,5230,0
|
|
20250120,131700,66883620,5230,5230,5230,5230,0
|
|
20250120,131600,66883620,5230,5230,5230,5230,0
|
|
20250120,131500,66883620,5230,5230,5230,5230,1024
|
|
20250120,131400,61528100,5220,5220,5220,5220,15
|
|
20250120,131300,61449800,5250,5250,5250,5250,1
|
|
20250120,131200,61444550,5230,5210,5230,5210,1031
|
|
20250120,131100,56069960,5210,5210,5210,5210,0
|
|
20250120,131000,56069960,5210,5210,5210,5210,503
|
|
20250120,130900,53449330,5200,5200,5200,5200,0
|
|
20250120,130800,53449330,5200,5200,5200,5200,0
|
|
20250120,130700,53449330,5200,5200,5200,5200,0
|
|
20250120,130600,53449330,5200,5200,5200,5200,0
|
|
20250120,130500,53449330,5200,5200,5200,5200,38
|
|
20250120,130400,53251730,5200,5200,5200,5200,0
|
|
20250120,130300,53251730,5200,5200,5200,5200,0
|
|
20250120,130200,53251730,5200,5200,5200,5200,0
|
|
20250120,130100,53251730,5200,5200,5200,5200,10
|
|
20250120,130000,53199730,5200,5200,5200,5200,300
|
|
20250120,125900,51639730,5210,5210,5210,5210,200
|
|
20250120,125800,50597730,5210,5210,5210,5210,5
|
|
20250120,125700,50571680,5210,5210,5210,5210,0
|
|
20250120,125600,50571680,5210,5210,5210,5210,0
|
|
20250120,125500,50571680,5210,5210,5210,5210,6
|
|
20250120,125400,50540420,5200,5200,5200,5200,0
|
|
20250120,125300,50540420,5200,5200,5200,5200,0
|
|
20250120,125200,50540420,5200,5200,5200,5200,0
|
|
20250120,125100,50540420,5200,5200,5200,5200,0
|
|
20250120,125000,50540420,5200,5200,5200,5200,0
|
|
20250120,124900,50540420,5200,5200,5200,5200,0
|
|
20250120,124800,50540420,5200,5200,5200,5200,0
|
|
20250120,124700,50540420,5200,5200,5200,5200,0
|
|
20250120,124600,50540420,5200,5200,5200,5200,0
|
|
20250120,124500,50540420,5200,5200,5200,5200,6
|
|
20250120,124400,50509220,5200,5200,5200,5200,0
|
|
20250120,124300,50509220,5200,5200,5200,5200,0
|
|
20250120,124200,50509220,5200,5200,5200,5200,0
|
|
20250120,124100,50509220,5200,5200,5200,5200,3
|
|
20250120,124000,50493620,5200,5200,5200,5200,0
|
|
20250120,123900,50493620,5200,5200,5200,5200,1
|
|
20250120,123800,50488420,5200,5200,5200,5200,0
|
|
20250120,123700,50488420,5200,5200,5200,5200,0
|
|
20250120,123600,50488420,5200,5200,5200,5200,1
|
|
20250120,123500,50483220,5200,5200,5200,5200,0
|
|
20250120,123400,50483220,5200,5200,5200,5200,2
|
|
20250120,123300,50472820,5200,5200,5200,5200,10
|
|
20250120,123200,50420820,5200,5200,5200,5200,20
|
|
20250120,123100,50316820,5200,5200,5200,5200,0
|
|
20250120,123000,50316820,5200,5200,5200,5200,0
|
|
20250120,122900,50316820,5200,5200,5200,5200,0
|
|
20250120,122800,50316820,5200,5200,5200,5200,0
|
|
20250120,122700,50316820,5200,5200,5200,5200,0
|
|
20250120,122600,50316820,5200,5200,5200,5200,0
|
|
20250120,122500,50316820,5200,5200,5200,5200,0
|
|
20250120,122400,50316820,5200,5200,5200,5200,0
|
|
20250120,122300,50316820,5200,5200,5200,5200,0
|
|
20250120,122200,50316820,5200,5200,5200,5200,394
|
|
20250120,122100,48268020,5170,5170,5170,5170,0
|
|
20250120,122000,48268020,5170,5170,5170,5170,0
|
|
20250120,121900,48268020,5170,5170,5170,5170,0
|
|
20250120,121800,48268020,5170,5170,5170,5170,0
|
|
20250120,121700,48268020,5170,5170,5170,5170,0
|
|
20250120,121600,48268020,5170,5180,5180,5170,457
|
|
20250120,121500,45903200,5190,5190,5190,5190,0
|
|
20250120,121400,45903200,5190,5190,5190,5190,123
|
|
20250120,121300,45264830,5190,5190,5190,5190,0
|
|
20250120,121200,45264830,5190,5190,5190,5190,0
|
|
20250120,121100,45264830,5190,5190,5190,5190,0
|
|
20250120,121000,45264830,5190,5190,5190,5190,0
|
|
20250120,120900,45264830,5190,5190,5190,5190,0
|
|
20250120,120800,45264830,5190,5190,5190,5190,0
|
|
20250120,120700,45264830,5190,5190,5190,5190,0
|
|
20250120,120600,45264830,5190,5190,5190,5190,0
|
|
20250120,120500,45264830,5190,5190,5190,5190,0
|
|
20250120,120400,45264830,5190,5190,5190,5190,0
|
|
20250120,120300,45264830,5190,5190,5190,5190,0
|
|
20250120,120200,45264830,5190,5190,5190,5190,0
|
|
20250120,120100,45264830,5190,5190,5190,5190,0
|
|
20250120,120000,45264830,5190,5190,5190,5190,0
|
|
20250120,115900,45264830,5190,5190,5190,5190,0
|
|
20250120,115800,45264830,5190,5190,5190,5190,0
|
|
20250120,115700,45264830,5190,5190,5190,5190,0
|
|
20250120,115600,45264830,5190,5190,5190,5190,0
|
|
20250120,115500,45264830,5190,5190,5190,5190,1
|
|
20250120,115400,45259640,5190,5190,5190,5190,0
|
|
20250120,115300,45259640,5190,5190,5190,5190,0
|
|
20250120,115200,45259640,5190,5190,5190,5190,100
|
|
20250120,115100,44740640,5190,5190,5190,5190,0
|
|
20250120,115000,44740640,5190,5190,5190,5190,0
|
|
20250120,114900,44740640,5190,5190,5190,5190,0
|
|
20250120,114800,44740640,5190,5190,5190,5190,0
|
|
20250120,114700,44740640,5190,5190,5190,5190,0
|
|
20250120,114600,44740640,5190,5190,5190,5190,0
|
|
20250120,114500,44740640,5190,5190,5190,5190,0
|
|
20250120,114400,44740640,5190,5190,5190,5190,29
|
|
20250120,114300,44590130,5200,5200,5200,5200,0
|
|
20250120,114200,44590130,5200,5200,5200,5200,0
|
|
20250120,114100,44590130,5200,5200,5200,5200,6
|
|
20250120,114000,44558930,5200,5200,5200,5200,5
|
|
20250120,113900,44532930,5200,5200,5200,5200,0
|
|
20250120,113800,44532930,5200,5200,5200,5200,0
|
|
20250120,113700,44532930,5200,5200,5200,5200,0
|
|
20250120,113600,44532930,5200,5200,5200,5200,5
|
|
20250120,113500,44506930,5200,5200,5200,5200,5
|
|
20250120,113400,44480930,5200,5200,5200,5200,0
|
|
20250120,113300,44480930,5200,5200,5200,5200,1653
|
|
20250120,113200,35885330,5200,5200,5200,5200,0
|
|
20250120,113100,35885330,5200,5200,5200,5200,0
|
|
20250120,113000,35885330,5200,5200,5200,5200,0
|
|
20250120,112900,35885330,5200,5200,5200,5200,0
|
|
20250120,112800,35885330,5200,5200,5200,5200,3
|
|
20250120,112700,35869730,5200,5200,5200,5200,0
|
|
20250120,112600,35869730,5200,5200,5200,5200,0
|
|
20250120,112500,35869730,5200,5200,5200,5200,0
|
|
20250120,112400,35869730,5200,5200,5200,5200,0
|
|
20250120,112300,35869730,5200,5200,5200,5200,300
|
|
20250120,112200,34309730,5200,5200,5200,5200,36
|
|
20250120,112100,34122530,5200,5200,5200,5200,0
|
|
20250120,112000,34122530,5200,5200,5200,5200,0
|
|
20250120,111900,34122530,5200,5200,5200,5200,0
|
|
20250120,111800,34122530,5200,5200,5200,5200,0
|
|
20250120,111700,34122530,5200,5200,5200,5200,0
|
|
20250120,111600,34122530,5200,5200,5200,5200,1
|
|
20250120,111500,34117330,5180,5180,5180,5180,0
|
|
20250120,111400,34117330,5180,5180,5180,5180,0
|
|
20250120,111300,34117330,5180,5180,5180,5180,0
|
|
20250120,111200,34117330,5180,5180,5180,5180,0
|
|
20250120,111100,34117330,5180,5180,5180,5180,0
|
|
20250120,111000,34117330,5180,5180,5180,5180,0
|
|
20250120,110900,34117330,5180,5180,5180,5180,0
|
|
20250120,110800,34117330,5180,5180,5180,5180,1
|
|
20250120,110700,34112150,5170,5170,5170,5170,0
|
|
20250120,110600,34112150,5170,5170,5170,5170,0
|
|
20250120,110500,34112150,5170,5170,5170,5170,0
|
|
20250120,110400,34112150,5170,5170,5170,5170,0
|
|
20250120,110300,34112150,5170,5170,5170,5170,0
|
|
20250120,110200,34112150,5170,5170,5170,5170,0
|
|
20250120,110100,34112150,5170,5170,5170,5170,0
|
|
20250120,110000,34112150,5170,5170,5170,5170,0
|
|
20250120,105900,34112150,5170,5170,5170,5170,0
|
|
20250120,105800,34112150,5170,5170,5170,5170,0
|
|
20250120,105700,34112150,5170,5170,5170,5170,0
|
|
20250120,105600,34112150,5170,5170,5170,5170,180
|
|
20250120,105500,33181550,5170,5170,5170,5170,0
|
|
20250120,105400,33181550,5170,5170,5170,5170,0
|
|
20250120,105300,33181550,5170,5170,5170,5170,0
|
|
20250120,105200,33181550,5170,5170,5170,5170,0
|
|
20250120,105100,33181550,5170,5170,5170,5170,0
|
|
20250120,105000,33181550,5170,5170,5170,5170,0
|
|
20250120,104900,33181550,5170,5170,5170,5170,0
|
|
20250120,104800,33181550,5170,5170,5170,5170,0
|
|
20250120,104700,33181550,5170,5170,5170,5170,0
|
|
20250120,104600,33181550,5170,5180,5180,5170,560
|
|
20250120,104500,30286320,5180,5180,5180,5180,1
|
|
20250120,104400,30281140,5170,5170,5170,5170,0
|
|
20250120,104300,30281140,5170,5170,5170,5170,0
|
|
20250120,104200,30281140,5170,5170,5170,5170,0
|
|
20250120,104100,30281140,5170,5170,5170,5170,0
|
|
20250120,104000,30281140,5170,5170,5170,5170,0
|
|
20250120,103900,30281140,5170,5170,5170,5170,0
|
|
20250120,103800,30281140,5170,5170,5170,5170,0
|
|
20250120,103700,30281140,5170,5170,5170,5170,0
|
|
20250120,103600,30281140,5170,5170,5170,5170,0
|
|
20250120,103500,30281140,5170,5170,5170,5170,0
|
|
20250120,103400,30281140,5170,5170,5170,5170,0
|
|
20250120,103300,30281140,5170,5170,5170,5170,0
|
|
20250120,103200,30281140,5170,5170,5170,5170,0
|
|
20250120,103100,30281140,5170,5170,5170,5170,0
|
|
20250120,103000,30281140,5170,5170,5170,5170,0
|
|
20250120,102900,30281140,5170,5170,5170,5170,160
|
|
20250120,102800,29453940,5180,5180,5180,5180,0
|
|
20250120,102700,29453940,5180,5180,5180,5180,19
|
|
20250120,102600,29355520,5180,5180,5180,5180,0
|
|
20250120,102500,29355520,5180,5180,5180,5180,0
|
|
20250120,102400,29355520,5180,5180,5180,5180,1
|
|
20250120,102300,29350340,5180,5180,5180,5180,0
|
|
20250120,102200,29350340,5180,5180,5180,5180,0
|
|
20250120,102100,29350340,5180,5180,5180,5180,105
|
|
20250120,102000,28806440,5180,5180,5180,5180,0
|
|
20250120,101900,28806440,5180,5180,5180,5180,0
|
|
20250120,101800,28806440,5180,5180,5180,5180,0
|
|
20250120,101700,28806440,5180,5180,5180,5180,87
|
|
20250120,101600,28355780,5200,5180,5200,5180,3
|
|
20250120,101500,28340220,5200,5200,5200,5200,0
|
|
20250120,101400,28340220,5200,5190,5200,5190,10
|
|
20250120,101300,28288310,5190,5190,5190,5190,2
|
|
20250120,101200,28277930,5200,5200,5200,5200,0
|
|
20250120,101100,28277930,5200,5190,5200,5190,10
|
|
20250120,101000,28225990,5180,5180,5180,5180,0
|
|
20250120,100900,28225990,5180,5180,5180,5180,0
|
|
20250120,100800,28225990,5180,5180,5180,5180,35
|
|
20250120,100700,28044690,5180,5180,5180,5180,0
|
|
20250120,100600,28044690,5180,5180,5180,5180,0
|
|
20250120,100500,28044690,5180,5180,5180,5180,0
|
|
20250120,100400,28044690,5180,5170,5180,5170,82
|
|
20250120,100300,27620740,5180,5180,5180,5180,1
|
|
20250120,100200,27615560,5180,5180,5180,5180,155
|
|
20250120,100100,26812660,5180,5180,5180,5180,0
|
|
20250120,100000,26812660,5180,5180,5180,5180,6
|
|
20250120,095900,26781580,5180,5180,5180,5180,50
|
|
20250120,095800,26522580,5180,5180,5180,5180,0
|
|
20250120,095700,26522580,5180,5180,5180,5180,0
|
|
20250120,095600,26522580,5180,5180,5180,5180,0
|
|
20250120,095500,26522580,5180,5180,5180,5180,90
|
|
20250120,095400,26056380,5190,5190,5190,5190,0
|
|
20250120,095300,26056380,5190,5190,5190,5190,0
|
|
20250120,095200,26056380,5190,5190,5190,5190,2
|
|
20250120,095100,26046000,5190,5190,5190,5190,0
|
|
20250120,095000,26046000,5190,5190,5190,5190,6
|
|
20250120,094900,26014860,5190,5190,5190,5190,4
|
|
20250120,094800,25994100,5180,5180,5180,5180,0
|
|
20250120,094700,25994100,5180,5180,5180,5180,0
|
|
20250120,094600,25994100,5180,5180,5180,5180,0
|
|
20250120,094500,25994100,5180,5180,5180,5180,0
|
|
20250120,094400,25994100,5180,5180,5180,5180,441
|
|
20250120,094300,23709720,5180,5180,5180,5180,0
|
|
20250120,094200,23709720,5180,5180,5180,5180,0
|
|
20250120,094100,23709720,5180,5180,5180,5180,899
|
|
20250120,094000,19052900,5190,5190,5190,5190,0
|
|
20250120,093900,19052900,5190,5190,5190,5190,2
|
|
20250120,093800,19042520,5200,5200,5200,5200,1
|
|
20250120,093700,19037320,5200,5200,5200,5200,2
|
|
20250120,093600,19026920,5200,5200,5200,5200,0
|
|
20250120,093500,19026920,5200,5200,5200,5200,100
|
|
20250120,093400,18506920,5200,5210,5210,5200,11
|
|
20250120,093300,18449620,5200,5200,5200,5200,4
|
|
20250120,093200,18428820,5200,5200,5200,5200,0
|
|
20250120,093100,18428820,5200,5200,5200,5200,0
|
|
20250120,093000,18428820,5200,5200,5200,5200,8
|
|
20250120,092900,18387220,5200,5200,5200,5200,0
|
|
20250120,092800,18387220,5200,5200,5200,5200,6
|
|
20250120,092700,18356020,5200,5200,5200,5200,4
|
|
20250120,092600,18335220,5210,5210,5210,5210,0
|
|
20250120,092500,18335220,5210,5200,5210,5200,790
|
|
20250120,092400,14222220,5160,5160,5160,5160,0
|
|
20250120,092300,14222220,5160,5160,5160,5160,0
|
|
20250120,092200,14222220,5160,5160,5160,5160,0
|
|
20250120,092100,14222220,5160,5160,5160,5160,0
|
|
20250120,092000,14222220,5160,5160,5160,5160,500
|
|
20250120,091900,11642220,5160,5160,5160,5160,0
|
|
20250120,091800,11642220,5160,5160,5160,5160,0
|
|
20250120,091700,11642220,5160,5160,5160,5160,2
|
|
20250120,091600,11631900,5190,5190,5190,5190,0
|
|
20250120,091500,11631900,5190,5190,5190,5190,337
|
|
20250120,091400,9882870,5150,5150,5150,5150,0
|
|
20250120,091300,9882870,5150,5160,5160,5150,56
|
|
20250120,091200,9594020,5150,5150,5150,5150,40
|
|
20250120,091100,9388020,5150,5170,5170,5150,704
|
|
20250120,091000,5759340,5160,5170,5170,5160,268
|
|
20250120,090900,4375790,5170,5170,5170,5170,25
|
|
20250120,090800,4246540,5170,5170,5170,5170,0
|
|
20250120,090700,4246540,5170,5170,5170,5170,555
|
|
20250120,090600,1377190,5180,5180,5180,5180,21
|
|
20250120,090500,1268410,5190,5190,5190,5190,4
|
|
20250120,090400,1247650,5190,5190,5190,5190,25
|
|
20250120,090300,1117900,5190,5190,5190,5190,0
|
|
20250120,090200,1117900,5190,5190,5190,5190,10
|
|
20250120,090100,1066000,5200,5200,5200,5200,0
|
|
20250120,090000,1066000,5200,5200,5200,5200,205
|