605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,190200,791159080,5860,5860,5860,5860,5671
|
|
20250109,190100,791159080,5860,5860,5860,5860,0
|
|
20250109,190000,791159080,5860,5860,5860,5860,0
|
|
20250109,185900,791159080,5860,5860,5860,5860,0
|
|
20250109,185800,791159080,5860,5860,5860,5860,0
|
|
20250109,185700,791159080,5860,5860,5860,5860,0
|
|
20250109,185600,791159080,5860,5860,5860,5860,0
|
|
20250109,185500,791159080,5860,5860,5860,5860,0
|
|
20250109,185400,791159080,5860,5860,5860,5860,0
|
|
20250109,185300,791159080,5860,5860,5860,5860,0
|
|
20250109,185200,791159080,5860,5860,5860,5860,0
|
|
20250109,185100,791159080,5860,5860,5860,5860,0
|
|
20250109,185000,791159080,5860,5860,5860,5860,0
|
|
20250109,184900,791159080,5860,5860,5860,5860,0
|
|
20250109,184800,791159080,5860,5860,5860,5860,0
|
|
20250109,184700,791159080,5860,5860,5860,5860,0
|
|
20250109,184600,791159080,5860,5860,5860,5860,0
|
|
20250109,184500,791159080,5860,5860,5860,5860,0
|
|
20250109,184400,791159080,5860,5860,5860,5860,0
|
|
20250109,184300,791159080,5860,5860,5860,5860,0
|
|
20250109,184200,791159080,5860,5860,5860,5860,0
|
|
20250109,184100,791159080,5860,5860,5860,5860,0
|
|
20250109,184000,791159080,5860,5860,5860,5860,0
|
|
20250109,183900,791159080,5860,5860,5860,5860,0
|
|
20250109,183800,791159080,5860,5860,5860,5860,0
|
|
20250109,183700,791159080,5860,5860,5860,5860,0
|
|
20250109,183600,791159080,5860,5860,5860,5860,0
|
|
20250109,183500,791159080,5860,5860,5860,5860,0
|
|
20250109,183400,791159080,5860,5860,5860,5860,0
|
|
20250109,183300,791159080,5860,5860,5860,5860,0
|
|
20250109,183200,791159080,5860,5860,5860,5860,5671
|
|
20250109,183100,791159080,5860,5860,5860,5860,0
|
|
20250109,183000,791159080,5860,5860,5860,5860,0
|
|
20250109,182900,791159080,5860,5860,5860,5860,0
|
|
20250109,182800,791159080,5860,5860,5860,5860,0
|
|
20250109,182700,791159080,5860,5860,5860,5860,0
|
|
20250109,182600,791159080,5860,5860,5860,5860,0
|
|
20250109,182500,791159080,5860,5860,5860,5860,0
|
|
20250109,182400,791159080,5860,5860,5860,5860,0
|
|
20250109,182300,791159080,5860,5860,5860,5860,0
|
|
20250109,182200,791159080,5860,5860,5860,5860,0
|
|
20250109,182100,791159080,5860,5860,5860,5860,0
|
|
20250109,182000,791159080,5860,5860,5860,5860,0
|
|
20250109,181900,791159080,5860,5860,5860,5860,0
|
|
20250109,181800,791159080,5860,5860,5860,5860,0
|
|
20250109,181700,791159080,5860,5860,5860,5860,0
|
|
20250109,181600,791159080,5860,5860,5860,5860,0
|
|
20250109,181500,791159080,5860,5860,5860,5860,0
|
|
20250109,181400,791159080,5860,5860,5860,5860,0
|
|
20250109,181300,791159080,5860,5860,5860,5860,0
|
|
20250109,181200,791159080,5860,5860,5860,5860,0
|
|
20250109,181100,791159080,5860,5860,5860,5860,0
|
|
20250109,181000,791159080,5860,5860,5860,5860,0
|
|
20250109,180900,791159080,5860,5860,5860,5860,0
|
|
20250109,180800,791159080,5860,5860,5860,5860,0
|
|
20250109,180700,791159080,5860,5860,5860,5860,0
|
|
20250109,180600,791159080,5860,5860,5860,5860,0
|
|
20250109,180500,791159080,5860,5860,5860,5860,0
|
|
20250109,180400,791159080,5860,5860,5860,5860,0
|
|
20250109,180300,791159080,5860,5860,5860,5860,0
|
|
20250109,180200,791159080,5860,5860,5860,5860,5671
|
|
20250109,180100,791159080,5860,5860,5860,5860,0
|
|
20250109,180000,791159080,5860,5860,5860,5860,0
|
|
20250109,175900,791159080,5860,5860,5860,5860,0
|
|
20250109,175800,791159080,5860,5860,5860,5860,0
|
|
20250109,175700,791159080,5860,5860,5860,5860,0
|
|
20250109,175600,791159080,5860,5860,5860,5860,0
|
|
20250109,175500,791159080,5860,5860,5860,5860,0
|
|
20250109,175400,791159080,5860,5860,5860,5860,0
|
|
20250109,175300,791159080,5860,5860,5860,5860,0
|
|
20250109,175200,791159080,5860,5860,5860,5860,0
|
|
20250109,175100,791159080,5860,5860,5860,5860,0
|
|
20250109,175000,791159080,5860,5860,5860,5860,0
|
|
20250109,174900,791159080,5860,5860,5860,5860,0
|
|
20250109,174800,791159080,5860,5860,5860,5860,0
|
|
20250109,174700,791159080,5860,5860,5860,5860,0
|
|
20250109,174600,791159080,5860,5860,5860,5860,0
|
|
20250109,174500,791159080,5860,5860,5860,5860,0
|
|
20250109,174400,791159080,5860,5860,5860,5860,0
|
|
20250109,174300,791159080,5860,5860,5860,5860,0
|
|
20250109,174200,791159080,5860,5860,5860,5860,0
|
|
20250109,174100,791159080,5860,5860,5860,5860,0
|
|
20250109,174000,791159080,5860,5860,5860,5860,0
|
|
20250109,173900,791159080,5860,5860,5860,5860,0
|
|
20250109,173800,791159080,5860,5860,5860,5860,0
|
|
20250109,173700,791159080,5860,5860,5860,5860,0
|
|
20250109,173600,791159080,5860,5860,5860,5860,0
|
|
20250109,173500,791159080,5860,5860,5860,5860,0
|
|
20250109,173400,791159080,5860,5860,5860,5860,0
|
|
20250109,173300,791159080,5860,5860,5860,5860,0
|
|
20250109,173200,791159080,5860,5860,5860,5860,5671
|
|
20250109,173100,791159080,5860,5860,5860,5860,0
|
|
20250109,173000,791159080,5860,5860,5860,5860,0
|
|
20250109,172900,791159080,5860,5860,5860,5860,0
|
|
20250109,172800,791159080,5860,5860,5860,5860,0
|
|
20250109,172700,791159080,5860,5860,5860,5860,0
|
|
20250109,172600,791159080,5860,5860,5860,5860,0
|
|
20250109,172500,791159080,5860,5860,5860,5860,0
|
|
20250109,172400,791159080,5860,5860,5860,5860,0
|
|
20250109,172300,791159080,5860,5860,5860,5860,0
|
|
20250109,172200,791159080,5860,5860,5860,5860,0
|
|
20250109,172100,791159080,5860,5860,5860,5860,0
|
|
20250109,172000,791159080,5860,5860,5860,5860,0
|
|
20250109,171900,791159080,5860,5860,5860,5860,0
|
|
20250109,171800,791159080,5860,5860,5860,5860,0
|
|
20250109,171700,791159080,5860,5860,5860,5860,0
|
|
20250109,171600,791159080,5860,5860,5860,5860,0
|
|
20250109,171500,791159080,5860,5860,5860,5860,0
|
|
20250109,171400,791159080,5860,5860,5860,5860,0
|
|
20250109,171300,791159080,5860,5860,5860,5860,0
|
|
20250109,171200,791159080,5860,5860,5860,5860,0
|
|
20250109,171100,791159080,5860,5860,5860,5860,0
|
|
20250109,171000,791159080,5860,5860,5860,5860,0
|
|
20250109,170900,791159080,5860,5860,5860,5860,0
|
|
20250109,170800,791159080,5860,5860,5860,5860,0
|
|
20250109,170700,791159080,5860,5860,5860,5860,0
|
|
20250109,170600,791159080,5860,5860,5860,5860,0
|
|
20250109,170500,791159080,5860,5860,5860,5860,0
|
|
20250109,170400,791159080,5860,5860,5860,5860,0
|
|
20250109,170300,791159080,5860,5860,5860,5860,0
|
|
20250109,170200,791159080,5860,5860,5860,5860,5671
|
|
20250109,170100,791159080,5860,5860,5860,5860,0
|
|
20250109,170000,791159080,5860,5860,5860,5860,0
|
|
20250109,165900,791159080,5860,5860,5860,5860,0
|
|
20250109,165800,791159080,5860,5860,5860,5860,0
|
|
20250109,165700,791159080,5860,5860,5860,5860,0
|
|
20250109,165600,791159080,5860,5860,5860,5860,0
|
|
20250109,165500,791159080,5860,5860,5860,5860,0
|
|
20250109,165400,791159080,5860,5860,5860,5860,0
|
|
20250109,165300,791159080,5860,5860,5860,5860,0
|
|
20250109,165200,791159080,5860,5860,5860,5860,0
|
|
20250109,165100,791159080,5860,5860,5860,5860,0
|
|
20250109,165000,791159080,5860,5860,5860,5860,0
|
|
20250109,164900,791159080,5860,5860,5860,5860,0
|
|
20250109,164800,791159080,5860,5860,5860,5860,0
|
|
20250109,164700,791159080,5860,5860,5860,5860,0
|
|
20250109,164600,791159080,5860,5860,5860,5860,0
|
|
20250109,164500,791159080,5860,5860,5860,5860,0
|
|
20250109,164400,791159080,5860,5860,5860,5860,0
|
|
20250109,164300,791159080,5860,5860,5860,5860,0
|
|
20250109,164200,791159080,5860,5860,5860,5860,0
|
|
20250109,164100,791159080,5860,5860,5860,5860,0
|
|
20250109,164000,791159080,5860,5860,5860,5860,0
|
|
20250109,163900,791159080,5860,5860,5860,5860,0
|
|
20250109,163800,791159080,5860,5860,5860,5860,0
|
|
20250109,163700,791159080,5860,5860,5860,5860,0
|
|
20250109,163600,791159080,5860,5860,5860,5860,0
|
|
20250109,163500,791159080,5860,5860,5860,5860,0
|
|
20250109,163400,791159080,5860,5860,5860,5860,0
|
|
20250109,163300,791159080,5860,5860,5860,5860,0
|
|
20250109,163200,791159080,5860,5860,5860,5860,5671
|
|
20250109,163100,791159080,5860,5860,5860,5860,0
|
|
20250109,163000,791159080,5860,5860,5860,5860,0
|
|
20250109,162900,791159080,5860,5860,5860,5860,0
|
|
20250109,162800,791159080,5860,5860,5860,5860,0
|
|
20250109,162700,791159080,5860,5860,5860,5860,0
|
|
20250109,162600,791159080,5860,5860,5860,5860,0
|
|
20250109,162500,791159080,5860,5860,5860,5860,0
|
|
20250109,162400,791159080,5860,5860,5860,5860,0
|
|
20250109,162300,791159080,5860,5860,5860,5860,0
|
|
20250109,162200,791159080,5860,5860,5860,5860,0
|
|
20250109,162100,791159080,5860,5860,5860,5860,0
|
|
20250109,162000,791159080,5860,5860,5860,5860,0
|
|
20250109,161900,791159080,5860,5860,5860,5860,0
|
|
20250109,161800,791159080,5860,5860,5860,5860,0
|
|
20250109,161700,791159080,5860,5860,5860,5860,0
|
|
20250109,161600,791159080,5860,5860,5860,5860,0
|
|
20250109,161500,791159080,5860,5860,5860,5860,0
|
|
20250109,161400,791159080,5860,5860,5860,5860,0
|
|
20250109,161300,791159080,5860,5860,5860,5860,0
|
|
20250109,161200,791159080,5860,5860,5860,5860,0
|
|
20250109,161100,791159080,5860,5860,5860,5860,0
|
|
20250109,161000,791159080,5860,5860,5860,5860,0
|
|
20250109,160900,791159080,5860,5860,5860,5860,0
|
|
20250109,160800,791159080,5860,5860,5860,5860,0
|
|
20250109,160700,791159080,5860,5860,5860,5860,0
|
|
20250109,160600,791159080,5860,5860,5860,5860,0
|
|
20250109,160500,791159080,5860,5860,5860,5860,0
|
|
20250109,160400,791159080,5860,5860,5860,5860,0
|
|
20250109,160300,791159080,5860,5860,5860,5860,0
|
|
20250109,160200,791159080,5860,5860,5860,5860,5671
|
|
20250109,160100,791159080,5860,5860,5860,5860,0
|
|
20250109,160000,791159080,5860,5860,5860,5860,0
|
|
20250109,155900,791159080,5860,5860,5860,5860,0
|
|
20250109,155800,791159080,5860,5860,5860,5860,0
|
|
20250109,155700,791159080,5860,5860,5860,5860,0
|
|
20250109,155600,791159080,5860,5860,5860,5860,0
|
|
20250109,155500,791159080,5860,5860,5860,5860,0
|
|
20250109,155400,791159080,5860,5860,5860,5860,0
|
|
20250109,155300,791159080,5860,5860,5860,5860,0
|
|
20250109,155200,791159080,5860,5860,5860,5860,0
|
|
20250109,155100,791159080,5860,5860,5860,5860,0
|
|
20250109,155000,791159080,5860,5860,5860,5860,0
|
|
20250109,154900,791159080,5860,5860,5860,5860,0
|
|
20250109,154800,791159080,5860,5860,5860,5860,0
|
|
20250109,154700,791159080,5860,5860,5860,5860,0
|
|
20250109,154600,791159080,5860,5860,5860,5860,0
|
|
20250109,154500,791159080,5860,5860,5860,5860,0
|
|
20250109,154400,791159080,5860,5860,5860,5860,0
|
|
20250109,154300,791159080,5860,5860,5860,5860,0
|
|
20250109,154200,791159080,5860,5860,5860,5860,0
|
|
20250109,154100,791159080,5860,5860,5860,5860,0
|
|
20250109,154000,791159080,5860,5860,5860,5860,0
|
|
20250109,153900,791159080,5860,5860,5860,5860,0
|
|
20250109,153800,791159080,5860,5860,5860,5860,0
|
|
20250109,153700,791159080,5860,5860,5860,5860,0
|
|
20250109,153600,791159080,5860,5860,5860,5860,0
|
|
20250109,153500,791159080,5860,5860,5860,5860,0
|
|
20250109,153400,791159080,5860,5860,5860,5860,0
|
|
20250109,153300,791159080,5860,5860,5860,5860,0
|
|
20250109,153200,791159080,5860,5860,5860,5860,5671
|
|
20250109,153100,791159080,5860,5860,5860,5860,0
|
|
20250109,153000,791159080,5860,5860,5860,5860,5671
|
|
20250109,152900,757927020,5880,5880,5880,5880,0
|
|
20250109,152800,757927020,5880,5880,5880,5880,0
|
|
20250109,152700,757927020,5880,5880,5880,5880,0
|
|
20250109,152600,757927020,5880,5880,5880,5880,0
|
|
20250109,152500,757927020,5880,5880,5880,5880,0
|
|
20250109,152400,757927020,5880,5880,5880,5880,0
|
|
20250109,152300,757927020,5880,5880,5880,5880,0
|
|
20250109,152200,757927020,5880,5880,5880,5880,0
|
|
20250109,152100,757927020,5880,5880,5880,5880,0
|
|
20250109,152000,757927020,5880,5880,5880,5880,0
|
|
20250109,151900,757927020,5880,5910,5910,5880,69
|
|
20250109,151800,757521240,5910,5910,5910,5910,43
|
|
20250109,151700,757267110,5910,5900,5910,5900,2483
|
|
20250109,151600,742594820,5880,5880,5880,5880,272
|
|
20250109,151500,740995460,5900,5880,5900,5880,33
|
|
20250109,151400,740801400,5880,5900,5900,5880,2834
|
|
20250109,151300,724112910,5900,5900,5900,5900,188
|
|
20250109,151200,723003710,5890,5900,5900,5890,89
|
|
20250109,151100,722479340,5900,5900,5900,5890,67
|
|
20250109,151000,722084090,5890,5900,5900,5890,530
|
|
20250109,150900,718962370,5890,5890,5900,5890,1060
|
|
20250109,150800,712718820,5880,5880,5880,5880,0
|
|
20250109,150700,712718820,5880,5880,5880,5880,4
|
|
20250109,150600,712695300,5890,5900,5900,5890,1214
|
|
20250109,150500,705544520,5900,5900,5900,5900,0
|
|
20250109,150400,705544520,5900,5890,5900,5890,223
|
|
20250109,150300,704230890,5890,5900,5900,5890,72
|
|
20250109,150200,703806340,5900,5900,5900,5900,20
|
|
20250109,150100,703688340,5890,5890,5890,5890,25
|
|
20250109,150000,703541090,5890,5890,5890,5890,0
|
|
20250109,145900,703541090,5890,5890,5890,5890,368
|
|
20250109,145800,701373570,5890,5890,5890,5890,0
|
|
20250109,145700,701373570,5890,5890,5890,5890,9
|
|
20250109,145600,701320560,5920,5920,5920,5920,0
|
|
20250109,145500,701320560,5920,5920,5920,5920,89
|
|
20250109,145400,700793680,5910,5910,5910,5910,262
|
|
20250109,145300,699245260,5910,5910,5910,5910,215
|
|
20250109,145200,697974610,5910,5910,5910,5910,196
|
|
20250109,145100,696816250,5910,5910,5910,5910,193
|
|
20250109,145000,695675620,5910,5900,5910,5900,663
|
|
20250109,144900,691761990,5900,5900,5900,5900,204
|
|
20250109,144800,690558390,5900,5900,5900,5900,198
|
|
20250109,144700,689390190,5890,5900,5900,5890,216
|
|
20250109,144600,688116790,5890,5890,5900,5890,587
|
|
20250109,144500,684658440,5890,5890,5890,5890,195
|
|
20250109,144400,683509890,5890,5890,5890,5880,1388
|
|
20250109,144300,675345560,5900,5900,5900,5900,218
|
|
20250109,144200,674059360,5900,5900,5900,5900,202
|
|
20250109,144100,672867560,5900,5900,5900,5900,188
|
|
20250109,144000,671758360,5900,5900,5900,5900,304
|
|
20250109,143900,669964760,5890,5900,5900,5890,233
|
|
20250109,143800,668590460,5900,5900,5900,5900,330
|
|
20250109,143700,666643460,5900,5900,5900,5900,193
|
|
20250109,143600,665504760,5900,5900,5900,5880,477
|
|
20250109,143500,662696220,5880,5900,5900,5880,206
|
|
20250109,143400,661480880,5900,5900,5900,5880,505
|
|
20250109,143300,658507400,5900,5890,5900,5890,217
|
|
20250109,143200,657227450,5890,5910,5910,5880,439
|
|
20250109,143100,654637660,5900,5910,5910,5900,250
|
|
20250109,143000,653161720,5900,5900,5900,5900,214
|
|
20250109,142900,651899120,5900,5890,5900,5890,408
|
|
20250109,142800,649493920,5900,5890,5900,5890,230
|
|
20250109,142700,648137110,5890,5890,5900,5890,506
|
|
20250109,142600,645154580,5900,5900,5900,5880,518
|
|
20250109,142500,642100620,5900,5900,5900,5900,216
|
|
20250109,142400,640826220,5900,5900,5900,5900,194
|
|
20250109,142300,639681620,5900,5900,5900,5900,219
|
|
20250109,142200,638389520,5900,5900,5900,5900,201
|
|
20250109,142100,637203620,5900,5900,5900,5890,423
|
|
20250109,142000,634709930,5900,5900,5900,5900,230
|
|
20250109,141900,633352930,5900,5900,5900,5900,210
|
|
20250109,141800,632113930,5900,5900,5900,5900,202
|
|
20250109,141700,630922130,5900,5900,5900,5900,184
|
|
20250109,141600,629836530,5900,5910,5910,5890,291
|
|
20250109,141500,628119540,5910,5910,5910,5910,217
|
|
20250109,141400,626837070,5910,5880,5910,5880,1046
|
|
20250109,141300,620679990,5910,5910,5910,5880,3205
|
|
20250109,141200,601823620,5910,5910,5910,5890,240
|
|
20250109,141100,600406360,5910,5910,5910,5910,303
|
|
20250109,141000,598615630,5900,5910,5910,5900,300
|
|
20250109,140900,596843550,5910,5910,5910,5910,211
|
|
20250109,140800,595596540,5890,5910,5910,5890,255
|
|
20250109,140700,594090550,5910,5910,5910,5910,183
|
|
20250109,140600,593009020,5890,5890,5910,5890,442
|
|
20250109,140500,590403840,5900,5880,5900,5880,269
|
|
20250109,140400,588817180,5900,5900,5900,5900,313
|
|
20250109,140300,586970480,5900,5900,5900,5900,213
|
|
20250109,140200,585713780,5900,5900,5900,5900,222
|
|
20250109,140100,584403980,5900,5890,5900,5890,200
|
|
20250109,140000,583224940,5900,5900,5900,5880,280
|
|
20250109,135900,581574320,5900,5900,5900,5900,250
|
|
20250109,135800,580099320,5900,5900,5900,5900,255
|
|
20250109,135700,578594820,5900,5900,5900,5900,307
|
|
20250109,135600,576783520,5900,5900,5900,5870,257
|
|
20250109,135500,575268930,5900,5880,5900,5870,378
|
|
20250109,135400,573043100,5900,5900,5900,5870,271
|
|
20250109,135300,571445910,5890,5900,5900,5890,254
|
|
20250109,135200,569948950,5890,5890,5890,5870,221
|
|
20250109,135100,568647560,5890,5890,5890,5870,299
|
|
20250109,135000,566887590,5890,5890,5890,5890,306
|
|
20250109,134900,565085250,5890,5890,5890,5890,205
|
|
20250109,134800,563877800,5890,5890,5890,5870,396
|
|
20250109,134700,561547960,5890,5890,5890,5890,204
|
|
20250109,134600,560346400,5880,5880,5880,5880,348
|
|
20250109,134500,558300160,5870,5880,5880,5870,202
|
|
20250109,134400,557112480,5880,5880,5880,5880,203
|
|
20250109,134300,555918840,5880,5880,5880,5880,311
|
|
20250109,134200,554090160,5880,5880,5880,5860,277
|
|
20250109,134100,552462540,5880,5880,5880,5860,320
|
|
20250109,134000,550582080,5880,5860,5880,5860,270
|
|
20250109,133900,548995780,5880,5880,5880,5860,278
|
|
20250109,133800,547361940,5880,5880,5880,5860,352
|
|
20250109,133700,545294320,5860,5890,5890,5860,272
|
|
20250109,133600,543694870,5860,5890,5890,5860,461
|
|
20250109,133500,540984280,5890,5860,5890,5860,265
|
|
20250109,133400,539425170,5890,5890,5890,5860,302
|
|
20250109,133300,537647420,5890,5890,5890,5860,193
|
|
20250109,133200,536510680,5890,5880,5900,5850,7039
|
|
20250109,133100,495243050,5900,5880,5900,5880,2654
|
|
20250109,133000,479610460,5890,5880,5890,5880,265
|
|
20250109,132900,478050200,5890,5890,5890,5880,373
|
|
20250109,132800,475854060,5890,5890,5890,5880,422
|
|
20250109,132700,473369920,5870,5890,5890,5870,488
|
|
20250109,132600,470497760,5890,5890,5890,5890,202
|
|
20250109,132500,469307980,5890,5890,5890,5890,205
|
|
20250109,132400,468100530,5890,5890,5890,5890,196
|
|
20250109,132300,466946090,5890,5890,5890,5890,214
|
|
20250109,132200,465685630,5890,5880,5890,5870,337
|
|
20250109,132100,463703570,5870,5870,5870,5860,824
|
|
20250109,132000,458867260,5860,5860,5860,5860,115
|
|
20250109,131900,458193360,5870,5870,5870,5870,847
|
|
20250109,131800,453221470,5870,5870,5870,5870,57
|
|
20250109,131700,452886880,5870,5870,5870,5870,57
|
|
20250109,131600,452552290,5870,5870,5870,5870,131
|
|
20250109,131500,451783320,5870,5870,5870,5870,57
|
|
20250109,131400,451448730,5870,5870,5870,5870,67
|
|
20250109,131300,451055440,5870,5880,5880,5870,62
|
|
20250109,131200,450691450,5870,5870,5870,5870,57
|
|
20250109,131100,450356860,5870,5870,5870,5870,159
|
|
20250109,131000,449423530,5870,5870,5870,5870,57
|
|
20250109,130900,449088940,5870,5870,5870,5870,57
|
|
20250109,130800,448754350,5870,5870,5880,5870,293
|
|
20250109,130700,447034430,5870,5880,5880,5870,161
|
|
20250109,130600,446089130,5880,5870,5880,5870,104
|
|
20250109,130500,445478180,5870,5890,5890,5870,90
|
|
20250109,130400,444949220,5870,5870,5890,5870,201
|
|
20250109,130300,443768470,5890,5890,5890,5870,144
|
|
20250109,130200,442921450,5880,5890,5890,5880,563
|
|
20250109,130100,439610240,5890,5890,5890,5880,339
|
|
20250109,130000,437616530,5890,5890,5890,5890,69
|
|
20250109,125900,437210120,5890,5890,5890,5890,60
|
|
20250109,125800,436856720,5890,5890,5890,5880,92
|
|
20250109,125700,436314930,5890,5890,5890,5890,48
|
|
20250109,125600,436032210,5890,5890,5890,5890,52
|
|
20250109,125500,435725930,5890,5890,5890,5880,68
|
|
20250109,125400,435325540,5890,5890,5890,5890,70
|
|
20250109,125300,434913240,5890,5890,5890,5890,38
|
|
20250109,125200,434689420,5890,5880,5890,5880,66
|
|
20250109,125100,434300950,5890,5880,5890,5880,724
|
|
20250109,125000,430043580,5880,5880,5880,5880,48
|
|
20250109,124900,429761340,5880,5880,5880,5880,669
|
|
20250109,124800,425827620,5880,5880,5880,5880,80
|
|
20250109,124700,425357220,5880,5880,5880,5880,65
|
|
20250109,124600,424975020,5880,5890,5890,5880,331
|
|
20250109,124500,423028550,5890,5890,5890,5890,62
|
|
20250109,124400,422663370,5890,5890,5890,5850,9297
|
|
20250109,124300,368126160,5890,5890,5890,5880,171
|
|
20250109,124200,367120110,5890,5890,5890,5890,50
|
|
20250109,124100,366825610,5890,5900,5900,5890,63
|
|
20250109,124000,366454210,5900,5890,5900,5880,276
|
|
20250109,123900,364829430,5900,5880,5900,5880,270
|
|
20250109,123800,363237570,5900,5900,5900,5890,725
|
|
20250109,123700,358966570,5900,5890,5900,5890,671
|
|
20250109,123600,355013660,5890,5900,5900,5890,565
|
|
20250109,123500,351685160,5900,5900,5900,5900,54
|
|
20250109,123400,351366560,5900,5890,5900,5890,433
|
|
20250109,123300,348815500,5900,5900,5900,5900,53
|
|
20250109,123200,348502800,5900,5900,5900,5890,113
|
|
20250109,123100,347836120,5900,5900,5900,5900,61
|
|
20250109,123000,347476220,5900,5900,5900,5900,67
|
|
20250109,122900,347080920,5900,5900,5900,5900,75
|
|
20250109,122800,346638420,5900,5890,5900,5890,206
|
|
20250109,122700,345423830,5900,5900,5900,5890,184
|
|
20250109,122600,344339370,5900,5900,5900,5890,713
|
|
20250109,122500,340139060,5900,5900,5900,5890,78
|
|
20250109,122400,339679100,5900,5900,5900,5900,44
|
|
20250109,122300,339419500,5900,5900,5900,5890,111
|
|
20250109,122200,338764620,5900,5890,5900,5890,73
|
|
20250109,122100,338334170,5900,5900,5900,5890,149
|
|
20250109,122000,337455840,5890,5900,5900,5890,168
|
|
20250109,121900,336465210,5900,5900,5900,5890,129
|
|
20250109,121800,335704650,5890,5900,5900,5890,172
|
|
20250109,121700,334690820,5900,5900,5900,5900,335
|
|
20250109,121600,332714320,5900,5900,5900,5900,66
|
|
20250109,121500,332324920,5900,5900,5900,5900,224
|
|
20250109,121400,331003320,5900,5900,5900,5900,65
|
|
20250109,121300,330619820,5900,5900,5900,5900,322
|
|
20250109,121200,328720020,5900,5900,5900,5900,125
|
|
20250109,121100,327982520,5900,5890,5900,5890,272
|
|
20250109,121000,326380280,5890,5890,5890,5890,86
|
|
20250109,120900,325873740,5890,5890,5890,5890,152
|
|
20250109,120800,324978460,5900,5890,5900,5890,469
|
|
20250109,120700,322215400,5890,5890,5890,5890,137
|
|
20250109,120600,321408470,5890,5890,5890,5890,58
|
|
20250109,120500,321066850,5890,5890,5890,5890,223
|
|
20250109,120400,319753380,5890,5890,5890,5890,70
|
|
20250109,120300,319341080,5890,5890,5890,5880,102
|
|
20250109,120200,318740550,5890,5880,5890,5880,117
|
|
20250109,120100,318052160,5890,5880,5890,5880,278
|
|
20250109,120000,316416740,5890,5890,5890,5890,63
|
|
20250109,115900,316045670,5880,5890,5890,5880,193
|
|
20250109,115800,314910050,5890,5890,5890,5880,790
|
|
20250109,115700,310264080,5890,5890,5890,5880,372
|
|
20250109,115600,308076010,5880,5880,5900,5880,299
|
|
20250109,115500,306316860,5880,5900,5910,5880,7108
|
|
20250109,115400,264417900,5910,5910,5910,5910,113
|
|
20250109,115300,263750070,5910,5920,5920,5910,73
|
|
20250109,115200,263318200,5920,5920,5920,5910,152
|
|
20250109,115100,262419360,5920,5920,5920,5920,1692
|
|
20250109,115000,252402720,5920,5920,5920,5920,64
|
|
20250109,114900,252023840,5920,5920,5920,5900,138
|
|
20250109,114800,251206940,5920,5920,5920,5920,52
|
|
20250109,114700,250899100,5920,5920,5920,5900,108
|
|
20250109,114600,250259760,5920,5910,5920,5900,170
|
|
20250109,114500,249255380,5910,5910,5910,5910,60
|
|
20250109,114400,248900780,5910,5910,5920,5900,1492
|
|
20250109,114300,240084060,5920,5920,5920,5910,84
|
|
20250109,114200,239587030,5920,5920,5920,5910,118
|
|
20250109,114100,238888710,5910,5920,5920,5910,121
|
|
20250109,114000,238172850,5910,5920,5920,5910,69
|
|
20250109,113900,237764600,5920,5920,5920,5910,86
|
|
20250109,113800,237255720,5920,5920,5920,5910,104
|
|
20250109,113700,236640270,5910,5920,5920,5910,143
|
|
20250109,113600,235794280,5920,5920,5920,5920,34
|
|
20250109,113500,235593000,5920,5920,5920,5920,57
|
|
20250109,113400,235255560,5920,5920,5920,5920,129
|
|
20250109,113300,234491880,5920,5920,5920,5920,54
|
|
20250109,113200,234172200,5920,5920,5920,5910,80
|
|
20250109,113100,233698900,5920,5920,5920,5920,73
|
|
20250109,113000,233266740,5920,5920,5920,5910,69
|
|
20250109,112900,232858270,5920,5910,5920,5910,71
|
|
20250109,112800,232438180,5920,5920,5920,5920,59
|
|
20250109,112700,232088900,5920,5920,5920,5920,53
|
|
20250109,112600,231775140,5920,5920,5920,5910,120
|
|
20250109,112500,231065310,5910,5920,5920,5910,89
|
|
20250109,112400,230538660,5920,5920,5920,5910,80
|
|
20250109,112300,230065300,5920,5920,5920,5910,147
|
|
20250109,112200,229195630,5920,5920,5920,5910,85
|
|
20250109,112100,228692670,5920,5920,5920,5920,67
|
|
20250109,112000,228296030,5920,5920,5920,5910,139
|
|
20250109,111900,227473970,5910,5920,5920,5910,139
|
|
20250109,111800,226651590,5920,5920,5920,5910,160
|
|
20250109,111700,225705460,5920,5920,5920,5910,93
|
|
20250109,111600,225155150,5920,5920,5920,5920,76
|
|
20250109,111500,224705230,5920,5920,5920,5920,83
|
|
20250109,111400,224213870,5920,5920,5920,5920,48
|
|
20250109,111300,223929710,5920,5920,5920,5920,68
|
|
20250109,111200,223527150,5910,5920,5920,5910,56
|
|
20250109,111100,223195640,5920,5920,5920,5920,87
|
|
20250109,111000,222680600,5920,5920,5920,5910,368
|
|
20250109,110900,220505240,5920,5920,5920,5920,73
|
|
20250109,110800,220073080,5920,5910,5920,5910,228
|
|
20250109,110700,218724540,5910,5920,5920,5910,346
|
|
20250109,110600,216679290,5920,5920,5920,5910,156
|
|
20250109,110500,215756740,5920,5920,5920,5910,170
|
|
20250109,110400,214751410,5910,5920,5920,5910,162
|
|
20250109,110300,213793210,5920,5920,5920,5920,50
|
|
20250109,110200,213497210,5920,5920,5920,5920,57
|
|
20250109,110100,213159770,5920,5920,5920,5910,63
|
|
20250109,110000,212786830,5920,5920,5920,5920,63
|
|
20250109,105900,212413870,5920,5930,5930,5920,185
|
|
20250109,105800,211316980,5930,5920,5930,5920,111
|
|
20250109,105700,210659320,5920,5920,5920,5910,281
|
|
20250109,105600,208996680,5920,5910,5920,5910,73
|
|
20250109,105500,208564840,5920,5920,5920,5910,582
|
|
20250109,105400,205120540,5920,5920,5920,5910,97
|
|
20250109,105300,204546640,5910,5920,5920,5910,159
|
|
20250109,105200,203606290,5920,5910,5920,5910,96
|
|
20250109,105100,203038300,5920,5920,5920,5910,122
|
|
20250109,105000,202316630,5920,5920,5920,5910,634
|
|
20250109,104900,198568960,5920,5920,5920,5920,55
|
|
20250109,104800,198243360,5920,5920,5920,5910,101
|
|
20250109,104700,197645470,5920,5920,5920,5920,94
|
|
20250109,104600,197088990,5920,5920,5920,5920,94
|
|
20250109,104500,196532510,5910,5920,5920,5910,88
|
|
20250109,104400,196011910,5920,5920,5920,5920,77
|
|
20250109,104300,195556070,5920,5920,5920,5920,74
|
|
20250109,104200,195117990,5920,5910,5920,5910,65
|
|
20250109,104100,194733370,5910,5910,5910,5910,99
|
|
20250109,104000,194148280,5910,5910,5910,5910,100
|
|
20250109,103900,193557280,5910,5910,5910,5910,103
|
|
20250109,103800,192948550,5910,5920,5920,5910,109
|
|
20250109,103700,192304220,5920,5920,5920,5920,86
|
|
20250109,103600,191795100,5920,5930,5930,5920,152
|
|
20250109,103500,190894910,5920,5930,5930,5920,138
|
|
20250109,103400,190077120,5930,5930,5930,5930,41
|
|
20250109,103300,189833990,5930,5920,5930,5920,253
|
|
20250109,103200,188335740,5920,5920,5920,5920,42
|
|
20250109,103100,188087100,5920,5920,5920,5920,93
|
|
20250109,103000,187536540,5920,5920,5920,5920,42
|
|
20250109,102900,187287900,5920,5920,5920,5920,72
|
|
20250109,102800,186861660,5920,5910,5920,5910,179
|
|
20250109,102700,185803230,5910,5910,5910,5910,69
|
|
20250109,102600,185395440,5910,5910,5910,5910,57
|
|
20250109,102500,185058570,5910,5900,5910,5900,278
|
|
20250109,102400,183418150,5910,5900,5910,5900,66
|
|
20250109,102300,183028310,5900,5900,5900,5900,68
|
|
20250109,102200,182627110,5900,5900,5900,5900,54
|
|
20250109,102100,182308510,5900,5900,5900,5900,98
|
|
20250109,102000,181730310,5910,5910,5910,5880,4049
|
|
20250109,101900,157895150,5900,5900,5900,5900,2411
|
|
20250109,101800,143670250,5910,5910,5910,5910,15
|
|
20250109,101700,143581600,5920,5920,5920,5920,0
|
|
20250109,101600,143581600,5920,5890,5920,5890,17
|
|
20250109,101500,143480990,5910,5910,5920,5890,3023
|
|
20250109,101400,125651640,5910,5910,5910,5910,447
|
|
20250109,101300,123009870,5900,5900,5910,5900,170
|
|
20250109,101200,122006370,5910,5900,5910,5900,16
|
|
20250109,101100,121911820,5910,5910,5910,5910,6
|
|
20250109,101000,121876360,5910,5910,5910,5910,32
|
|
20250109,100900,121687240,5900,5910,5910,5900,690
|
|
20250109,100800,117616230,5910,5910,5910,5910,140
|
|
20250109,100700,116788830,5910,5900,5910,5900,477
|
|
20250109,100600,113973820,5910,5910,5910,5910,7
|
|
20250109,100500,113932450,5910,5910,5910,5910,8
|
|
20250109,100400,113885170,5900,5900,5900,5900,65
|
|
20250109,100300,113501670,5910,5910,5910,5910,7
|
|
20250109,100200,113460300,5900,5900,5900,5900,441
|
|
20250109,100100,110858400,5900,5890,5900,5890,279
|
|
20250109,100000,109214800,5890,5890,5890,5890,49
|
|
20250109,095900,108926190,5890,5900,5900,5890,35
|
|
20250109,095800,108719800,5900,5900,5900,5900,1056
|
|
20250109,095700,102489400,5910,5910,5910,5910,16
|
|
20250109,095600,102394840,5910,5910,5910,5910,935
|
|
20250109,095500,96868990,5910,5910,5910,5910,44
|
|
20250109,095400,96608950,5910,5910,5910,5910,16
|
|
20250109,095300,96514390,5890,5910,5910,5890,50
|
|
20250109,095200,96219090,5910,5890,5910,5890,516
|
|
20250109,095100,93179530,5890,5890,5890,5890,663
|
|
20250109,095000,89274460,5910,5910,5910,5910,16
|
|
20250109,094900,89179900,5900,5900,5900,5900,2538
|
|
20250109,094800,74205700,5910,5910,5910,5910,50
|
|
20250109,094700,73910200,5920,5920,5920,5920,0
|
|
20250109,094600,73910200,5920,5920,5920,5920,0
|
|
20250109,094500,73910200,5920,5920,5920,5920,200
|
|
20250109,094400,72726200,5910,5910,5910,5910,36
|
|
20250109,094300,72513440,5910,5910,5920,5910,333
|
|
20250109,094200,70544830,5910,5920,5920,5910,529
|
|
20250109,094100,67413270,5930,5930,5930,5930,5
|
|
20250109,094000,67383620,5930,5930,5930,5930,19
|
|
20250109,093900,67270950,5940,5940,5940,5940,3
|
|
20250109,093800,67253130,5920,5920,5920,5920,0
|
|
20250109,093700,67253130,5920,5920,5920,5920,126
|
|
20250109,093600,66507210,5920,5920,5920,5920,11
|
|
20250109,093500,66442090,5940,5930,5940,5920,445
|
|
20250109,093400,63804520,5930,5940,5940,5930,220
|
|
20250109,093300,62499730,5940,5930,5940,5930,26
|
|
20250109,093200,62345450,5930,5930,5940,5930,12
|
|
20250109,093100,62274240,5940,5930,5940,5930,49
|
|
20250109,093000,61983660,5940,5940,5940,5930,305
|
|
20250109,092900,60174980,5950,5950,5950,5950,1
|
|
20250109,092800,60169030,5930,5930,5930,5930,950
|
|
20250109,092700,54535530,5950,5930,5950,5930,97
|
|
20250109,092600,53958400,5950,5950,5950,5950,0
|
|
20250109,092500,53958400,5950,5950,5950,5950,0
|
|
20250109,092400,53958400,5950,5940,5950,5940,116
|
|
20250109,092300,53269200,5950,5940,5950,5940,117
|
|
20250109,092200,52573830,5950,5950,5950,5950,41
|
|
20250109,092100,52329880,5930,5930,5930,5930,1
|
|
20250109,092000,52323950,5930,5930,5930,5930,1
|
|
20250109,091900,52318020,5930,5950,5950,5930,476
|
|
20250109,091800,49495020,5950,5930,5950,5930,18
|
|
20250109,091700,49387940,5930,5950,5960,5930,1550
|
|
20250109,091600,40186840,5950,5930,5950,5930,26
|
|
20250109,091500,40032500,5950,5930,5950,5930,285
|
|
20250109,091400,38339870,5940,5940,5950,5940,110
|
|
20250109,091300,37686430,5940,5930,5940,5930,130
|
|
20250109,091200,36914870,5930,5930,5950,5920,523
|
|
20250109,091100,33808730,5920,5920,5930,5920,42
|
|
20250109,091000,33560060,5930,5920,5930,5920,2231
|
|
20250109,090900,20351770,5920,5910,5920,5910,530
|
|
20250109,090800,17219310,5910,5910,5910,5910,21
|
|
20250109,090700,17095200,5910,5910,5910,5910,143
|
|
20250109,090600,16250070,5910,5910,5910,5910,284
|
|
20250109,090500,14571630,5900,5880,5900,5880,1563
|
|
20250109,090400,5363510,5880,5880,5880,5880,1
|
|
20250109,090300,5357630,5910,5910,5910,5910,87
|
|
20250109,090200,4843460,5900,5900,5900,5900,0
|
|
20250109,090100,4843460,5900,5900,5900,5900,274
|
|
20250109,090000,3226860,5910,5910,5910,5910,544
|