633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,193000,667907260,5600,5600,5600,5600,503
|
|
20250116,192900,667907260,5600,5600,5600,5600,0
|
|
20250116,192800,667907260,5600,5600,5600,5600,0
|
|
20250116,192700,667907260,5600,5600,5600,5600,0
|
|
20250116,192600,667907260,5600,5600,5600,5600,0
|
|
20250116,192500,667907260,5600,5600,5600,5600,0
|
|
20250116,192400,667907260,5600,5600,5600,5600,0
|
|
20250116,192300,667907260,5600,5600,5600,5600,0
|
|
20250116,192200,667907260,5600,5600,5600,5600,0
|
|
20250116,192100,667907260,5600,5600,5600,5600,0
|
|
20250116,192000,667907260,5600,5600,5600,5600,0
|
|
20250116,191900,667907260,5600,5600,5600,5600,0
|
|
20250116,191800,667907260,5600,5600,5600,5600,0
|
|
20250116,191700,667907260,5600,5600,5600,5600,0
|
|
20250116,191600,667907260,5600,5600,5600,5600,0
|
|
20250116,191500,667907260,5600,5600,5600,5600,0
|
|
20250116,191400,667907260,5600,5600,5600,5600,0
|
|
20250116,191300,667907260,5600,5600,5600,5600,0
|
|
20250116,191200,667907260,5600,5600,5600,5600,0
|
|
20250116,191100,667907260,5600,5600,5600,5600,0
|
|
20250116,191000,667907260,5600,5600,5600,5600,0
|
|
20250116,190900,667907260,5600,5600,5600,5600,0
|
|
20250116,190800,667907260,5600,5600,5600,5600,0
|
|
20250116,190700,667907260,5600,5600,5600,5600,0
|
|
20250116,190600,667907260,5600,5600,5600,5600,0
|
|
20250116,190500,667907260,5600,5600,5600,5600,0
|
|
20250116,190400,667907260,5600,5600,5600,5600,0
|
|
20250116,190300,667907260,5600,5600,5600,5600,0
|
|
20250116,190200,667907260,5600,5600,5600,5600,0
|
|
20250116,190100,667907260,5600,5600,5600,5600,0
|
|
20250116,190000,667907260,5600,5600,5600,5600,503
|
|
20250116,185900,667907260,5600,5600,5600,5600,0
|
|
20250116,185800,667907260,5600,5600,5600,5600,0
|
|
20250116,185700,667907260,5600,5600,5600,5600,0
|
|
20250116,185600,667907260,5600,5600,5600,5600,0
|
|
20250116,185500,667907260,5600,5600,5600,5600,0
|
|
20250116,185400,667907260,5600,5600,5600,5600,0
|
|
20250116,185300,667907260,5600,5600,5600,5600,0
|
|
20250116,185200,667907260,5600,5600,5600,5600,0
|
|
20250116,185100,667907260,5600,5600,5600,5600,0
|
|
20250116,185000,667907260,5600,5600,5600,5600,0
|
|
20250116,184900,667907260,5600,5600,5600,5600,0
|
|
20250116,184800,667907260,5600,5600,5600,5600,0
|
|
20250116,184700,667907260,5600,5600,5600,5600,0
|
|
20250116,184600,667907260,5600,5600,5600,5600,0
|
|
20250116,184500,667907260,5600,5600,5600,5600,0
|
|
20250116,184400,667907260,5600,5600,5600,5600,0
|
|
20250116,184300,667907260,5600,5600,5600,5600,0
|
|
20250116,184200,667907260,5600,5600,5600,5600,0
|
|
20250116,184100,667907260,5600,5600,5600,5600,0
|
|
20250116,184000,667907260,5600,5600,5600,5600,0
|
|
20250116,183900,667907260,5600,5600,5600,5600,0
|
|
20250116,183800,667907260,5600,5600,5600,5600,0
|
|
20250116,183700,667907260,5600,5600,5600,5600,0
|
|
20250116,183600,667907260,5600,5600,5600,5600,0
|
|
20250116,183500,667907260,5600,5600,5600,5600,0
|
|
20250116,183400,667907260,5600,5600,5600,5600,0
|
|
20250116,183300,667907260,5600,5600,5600,5600,0
|
|
20250116,183200,667907260,5600,5600,5600,5600,0
|
|
20250116,183100,667907260,5600,5600,5600,5600,0
|
|
20250116,183000,667907260,5600,5600,5600,5600,503
|
|
20250116,182900,667907260,5600,5600,5600,5600,0
|
|
20250116,182800,667907260,5600,5600,5600,5600,0
|
|
20250116,182700,667907260,5600,5600,5600,5600,0
|
|
20250116,182600,667907260,5600,5600,5600,5600,0
|
|
20250116,182500,667907260,5600,5600,5600,5600,0
|
|
20250116,182400,667907260,5600,5600,5600,5600,0
|
|
20250116,182300,667907260,5600,5600,5600,5600,0
|
|
20250116,182200,667907260,5600,5600,5600,5600,0
|
|
20250116,182100,667907260,5600,5600,5600,5600,0
|
|
20250116,182000,667907260,5600,5600,5600,5600,0
|
|
20250116,181900,667907260,5600,5600,5600,5600,0
|
|
20250116,181800,667907260,5600,5600,5600,5600,0
|
|
20250116,181700,667907260,5600,5600,5600,5600,0
|
|
20250116,181600,667907260,5600,5600,5600,5600,0
|
|
20250116,181500,667907260,5600,5600,5600,5600,0
|
|
20250116,181400,667907260,5600,5600,5600,5600,0
|
|
20250116,181300,667907260,5600,5600,5600,5600,0
|
|
20250116,181200,667907260,5600,5600,5600,5600,0
|
|
20250116,181100,667907260,5600,5600,5600,5600,0
|
|
20250116,181000,667907260,5600,5600,5600,5600,0
|
|
20250116,180900,667907260,5600,5600,5600,5600,0
|
|
20250116,180800,667907260,5600,5600,5600,5600,0
|
|
20250116,180700,667907260,5600,5600,5600,5600,0
|
|
20250116,180600,667907260,5600,5600,5600,5600,0
|
|
20250116,180500,667907260,5600,5600,5600,5600,0
|
|
20250116,180400,667907260,5600,5600,5600,5600,0
|
|
20250116,180300,667907260,5600,5600,5600,5600,0
|
|
20250116,180200,667907260,5600,5600,5600,5600,0
|
|
20250116,180100,667907260,5600,5600,5600,5600,0
|
|
20250116,180000,667907260,5600,5600,5600,5600,503
|
|
20250116,175900,667907260,5600,5600,5600,5600,0
|
|
20250116,175800,667907260,5600,5600,5600,5600,0
|
|
20250116,175700,667907260,5600,5600,5600,5600,0
|
|
20250116,175600,667907260,5600,5600,5600,5600,0
|
|
20250116,175500,667907260,5600,5600,5600,5600,0
|
|
20250116,175400,667907260,5600,5600,5600,5600,0
|
|
20250116,175300,667907260,5600,5600,5600,5600,0
|
|
20250116,175200,667907260,5600,5600,5600,5600,0
|
|
20250116,175100,667907260,5600,5600,5600,5600,0
|
|
20250116,175000,667907260,5600,5600,5600,5600,0
|
|
20250116,174900,667907260,5600,5600,5600,5600,0
|
|
20250116,174800,667907260,5600,5600,5600,5600,0
|
|
20250116,174700,667907260,5600,5600,5600,5600,0
|
|
20250116,174600,667907260,5600,5600,5600,5600,0
|
|
20250116,174500,667907260,5600,5600,5600,5600,0
|
|
20250116,174400,667907260,5600,5600,5600,5600,0
|
|
20250116,174300,667907260,5600,5600,5600,5600,0
|
|
20250116,174200,667907260,5600,5600,5600,5600,0
|
|
20250116,174100,667907260,5600,5600,5600,5600,0
|
|
20250116,174000,667907260,5600,5600,5600,5600,0
|
|
20250116,173900,667907260,5600,5600,5600,5600,0
|
|
20250116,173800,667907260,5600,5600,5600,5600,0
|
|
20250116,173700,667907260,5600,5600,5600,5600,0
|
|
20250116,173600,667907260,5600,5600,5600,5600,0
|
|
20250116,173500,667907260,5600,5600,5600,5600,0
|
|
20250116,173400,667907260,5600,5600,5600,5600,0
|
|
20250116,173300,667907260,5600,5600,5600,5600,0
|
|
20250116,173200,667907260,5600,5600,5600,5600,0
|
|
20250116,173100,667907260,5600,5600,5600,5600,0
|
|
20250116,173000,667907260,5600,5600,5600,5600,503
|
|
20250116,172900,667907260,5600,5600,5600,5600,0
|
|
20250116,172800,667907260,5600,5600,5600,5600,0
|
|
20250116,172700,667907260,5600,5600,5600,5600,0
|
|
20250116,172600,667907260,5600,5600,5600,5600,0
|
|
20250116,172500,667907260,5600,5600,5600,5600,0
|
|
20250116,172400,667907260,5600,5600,5600,5600,0
|
|
20250116,172300,667907260,5600,5600,5600,5600,0
|
|
20250116,172200,667907260,5600,5600,5600,5600,0
|
|
20250116,172100,667907260,5600,5600,5600,5600,0
|
|
20250116,172000,667907260,5600,5600,5600,5600,0
|
|
20250116,171900,667907260,5600,5600,5600,5600,0
|
|
20250116,171800,667907260,5600,5600,5600,5600,0
|
|
20250116,171700,667907260,5600,5600,5600,5600,0
|
|
20250116,171600,667907260,5600,5600,5600,5600,0
|
|
20250116,171500,667907260,5600,5600,5600,5600,0
|
|
20250116,171400,667907260,5600,5600,5600,5600,0
|
|
20250116,171300,667907260,5600,5600,5600,5600,0
|
|
20250116,171200,667907260,5600,5600,5600,5600,0
|
|
20250116,171100,667907260,5600,5600,5600,5600,0
|
|
20250116,171000,667907260,5600,5600,5600,5600,0
|
|
20250116,170900,667907260,5600,5600,5600,5600,0
|
|
20250116,170800,667907260,5600,5600,5600,5600,0
|
|
20250116,170700,667907260,5600,5600,5600,5600,0
|
|
20250116,170600,667907260,5600,5600,5600,5600,0
|
|
20250116,170500,667907260,5600,5600,5600,5600,0
|
|
20250116,170400,667907260,5600,5600,5600,5600,0
|
|
20250116,170300,667907260,5600,5600,5600,5600,0
|
|
20250116,170200,667907260,5600,5600,5600,5600,0
|
|
20250116,170100,667907260,5600,5600,5600,5600,0
|
|
20250116,170000,667907260,5600,5600,5600,5600,503
|
|
20250116,165900,667907260,5600,5600,5600,5600,0
|
|
20250116,165800,667907260,5600,5600,5600,5600,0
|
|
20250116,165700,667907260,5600,5600,5600,5600,0
|
|
20250116,165600,667907260,5600,5600,5600,5600,0
|
|
20250116,165500,667907260,5600,5600,5600,5600,0
|
|
20250116,165400,667907260,5600,5600,5600,5600,0
|
|
20250116,165300,667907260,5600,5600,5600,5600,0
|
|
20250116,165200,667907260,5600,5600,5600,5600,0
|
|
20250116,165100,667907260,5600,5600,5600,5600,0
|
|
20250116,165000,667907260,5600,5600,5600,5600,0
|
|
20250116,164900,667907260,5600,5600,5600,5600,0
|
|
20250116,164800,667907260,5600,5600,5600,5600,0
|
|
20250116,164700,667907260,5600,5600,5600,5600,0
|
|
20250116,164600,667907260,5600,5600,5600,5600,0
|
|
20250116,164500,667907260,5600,5600,5600,5600,0
|
|
20250116,164400,667907260,5600,5600,5600,5600,0
|
|
20250116,164300,667907260,5600,5600,5600,5600,0
|
|
20250116,164200,667907260,5600,5600,5600,5600,0
|
|
20250116,164100,667907260,5600,5600,5600,5600,0
|
|
20250116,164000,667907260,5600,5600,5600,5600,0
|
|
20250116,163900,667907260,5600,5600,5600,5600,0
|
|
20250116,163800,667907260,5600,5600,5600,5600,0
|
|
20250116,163700,667907260,5600,5600,5600,5600,0
|
|
20250116,163600,667907260,5600,5600,5600,5600,0
|
|
20250116,163500,667907260,5600,5600,5600,5600,0
|
|
20250116,163400,667907260,5600,5600,5600,5600,0
|
|
20250116,163300,667907260,5600,5600,5600,5600,0
|
|
20250116,163200,667907260,5600,5600,5600,5600,0
|
|
20250116,163100,667907260,5600,5600,5600,5600,0
|
|
20250116,163000,667907260,5600,5600,5600,5600,503
|
|
20250116,162900,667907260,5600,5600,5600,5600,0
|
|
20250116,162800,667907260,5600,5600,5600,5600,0
|
|
20250116,162700,667907260,5600,5600,5600,5600,0
|
|
20250116,162600,667907260,5600,5600,5600,5600,0
|
|
20250116,162500,667907260,5600,5600,5600,5600,0
|
|
20250116,162400,667907260,5600,5600,5600,5600,0
|
|
20250116,162300,667907260,5600,5600,5600,5600,0
|
|
20250116,162200,667907260,5600,5600,5600,5600,0
|
|
20250116,162100,667907260,5600,5600,5600,5600,0
|
|
20250116,162000,667907260,5600,5600,5600,5600,0
|
|
20250116,161900,667907260,5600,5600,5600,5600,0
|
|
20250116,161800,667907260,5600,5600,5600,5600,0
|
|
20250116,161700,667907260,5600,5600,5600,5600,0
|
|
20250116,161600,667907260,5600,5600,5600,5600,0
|
|
20250116,161500,667907260,5600,5600,5600,5600,0
|
|
20250116,161400,667907260,5600,5600,5600,5600,0
|
|
20250116,161300,667907260,5600,5600,5600,5600,0
|
|
20250116,161200,667907260,5600,5600,5600,5600,0
|
|
20250116,161100,667907260,5600,5600,5600,5600,0
|
|
20250116,161000,667907260,5600,5600,5600,5600,0
|
|
20250116,160900,667907260,5600,5600,5600,5600,0
|
|
20250116,160800,667907260,5600,5600,5600,5600,0
|
|
20250116,160700,667907260,5600,5600,5600,5600,0
|
|
20250116,160600,667907260,5600,5600,5600,5600,0
|
|
20250116,160500,667907260,5600,5600,5600,5600,0
|
|
20250116,160400,667907260,5600,5600,5600,5600,0
|
|
20250116,160300,667907260,5600,5600,5600,5600,0
|
|
20250116,160200,667907260,5600,5600,5600,5600,0
|
|
20250116,160100,667907260,5600,5600,5600,5600,0
|
|
20250116,160000,667907260,5600,5600,5600,5600,503
|
|
20250116,155900,667907260,5600,5600,5600,5600,0
|
|
20250116,155800,667907260,5600,5600,5600,5600,0
|
|
20250116,155700,667907260,5600,5600,5600,5600,0
|
|
20250116,155600,667907260,5600,5600,5600,5600,0
|
|
20250116,155500,667907260,5600,5600,5600,5600,0
|
|
20250116,155400,667907260,5600,5600,5600,5600,0
|
|
20250116,155300,667907260,5600,5600,5600,5600,0
|
|
20250116,155200,667907260,5600,5600,5600,5600,0
|
|
20250116,155100,667907260,5600,5600,5600,5600,0
|
|
20250116,155000,667907260,5600,5600,5600,5600,0
|
|
20250116,154900,667907260,5600,5600,5600,5600,0
|
|
20250116,154800,667907260,5600,5600,5600,5600,0
|
|
20250116,154700,667907260,5600,5600,5600,5600,0
|
|
20250116,154600,667907260,5600,5600,5600,5600,0
|
|
20250116,154500,667907260,5600,5600,5600,5600,0
|
|
20250116,154400,667907260,5600,5600,5600,5600,0
|
|
20250116,154300,667907260,5600,5600,5600,5600,0
|
|
20250116,154200,667907260,5600,5600,5600,5600,0
|
|
20250116,154100,667907260,5600,5600,5600,5600,0
|
|
20250116,154000,667907260,5600,5600,5600,5600,0
|
|
20250116,153900,667907260,5600,5600,5600,5600,0
|
|
20250116,153800,667907260,5600,5600,5600,5600,0
|
|
20250116,153700,667907260,5600,5600,5600,5600,0
|
|
20250116,153600,667907260,5600,5600,5600,5600,0
|
|
20250116,153500,667907260,5600,5600,5600,5600,0
|
|
20250116,153400,667907260,5600,5600,5600,5600,0
|
|
20250116,153300,667907260,5600,5600,5600,5600,0
|
|
20250116,153200,667907260,5600,5600,5600,5600,0
|
|
20250116,153100,667907260,5600,5600,5600,5600,0
|
|
20250116,153000,667907260,5600,5600,5600,5600,1006
|
|
20250116,152900,665090460,5620,5620,5620,5620,0
|
|
20250116,152800,665090460,5620,5620,5620,5620,0
|
|
20250116,152700,665090460,5620,5620,5620,5620,0
|
|
20250116,152600,665090460,5620,5620,5620,5620,0
|
|
20250116,152500,665090460,5620,5620,5620,5620,0
|
|
20250116,152400,665090460,5620,5620,5620,5620,0
|
|
20250116,152300,665090460,5620,5620,5620,5620,0
|
|
20250116,152200,665090460,5620,5620,5620,5620,0
|
|
20250116,152100,665090460,5620,5620,5620,5620,0
|
|
20250116,152000,665090460,5620,5620,5620,5620,0
|
|
20250116,151900,665090460,5620,5610,5620,5600,3338
|
|
20250116,151800,646335670,5610,5610,5610,5610,253
|
|
20250116,151700,644916340,5610,5610,5610,5610,1303
|
|
20250116,151600,637606510,5610,5610,5610,5610,0
|
|
20250116,151500,637606510,5610,5610,5610,5610,0
|
|
20250116,151400,637606510,5610,5610,5610,5610,3
|
|
20250116,151300,637589680,5610,5610,5610,5610,0
|
|
20250116,151200,637589680,5610,5600,5610,5600,883
|
|
20250116,151100,632643940,5600,5590,5600,5590,408
|
|
20250116,151000,630362900,5590,5600,5600,5590,6
|
|
20250116,150900,630329350,5590,5590,5590,5590,5
|
|
20250116,150800,630301400,5600,5600,5600,5600,20
|
|
20250116,150700,630189400,5600,5600,5600,5590,297
|
|
20250116,150600,628528810,5600,5600,5600,5600,0
|
|
20250116,150500,628528810,5600,5600,5600,5590,929
|
|
20250116,150400,623335410,5590,5590,5590,5590,0
|
|
20250116,150300,623335410,5590,5590,5590,5590,0
|
|
20250116,150200,623335410,5590,5590,5600,5590,62
|
|
20250116,150100,622988760,5600,5600,5600,5600,13
|
|
20250116,150000,622915960,5600,5610,5610,5600,17
|
|
20250116,145900,622820640,5610,5610,5610,5610,14
|
|
20250116,145800,622742100,5600,5600,5600,5600,0
|
|
20250116,145700,622742100,5600,5610,5610,5600,89
|
|
20250116,145600,622243660,5610,5610,5610,5610,0
|
|
20250116,145500,622243660,5610,5590,5610,5590,362
|
|
20250116,145400,620219360,5610,5600,5610,5600,872
|
|
20250116,145300,615335290,5600,5600,5600,5590,523
|
|
20250116,145200,612408470,5600,5600,5600,5590,78
|
|
20250116,145100,611972270,5600,5600,5600,5600,1439
|
|
20250116,145000,603913870,5600,5610,5610,5600,25
|
|
20250116,144900,603773670,5600,5590,5600,5590,766
|
|
20250116,144800,599484470,5600,5600,5600,5600,1
|
|
20250116,144700,599478870,5590,5590,5590,5590,0
|
|
20250116,144600,599478870,5590,5590,5590,5590,0
|
|
20250116,144500,599478870,5590,5590,5590,5590,202
|
|
20250116,144400,598349690,5580,5580,5580,5580,0
|
|
20250116,144300,598349690,5580,5580,5580,5580,0
|
|
20250116,144200,598349690,5580,5580,5580,5580,1
|
|
20250116,144100,598344110,5580,5580,5580,5580,1
|
|
20250116,144000,598338530,5580,5580,5580,5580,0
|
|
20250116,143900,598338530,5580,5580,5580,5580,111
|
|
20250116,143800,597719150,5580,5580,5580,5580,715
|
|
20250116,143700,593729450,5570,5580,5580,5570,2605
|
|
20250116,143600,579214560,5580,5590,5590,5570,1002
|
|
20250116,143500,573628390,5570,5580,5580,5570,500
|
|
20250116,143400,570841140,5600,5600,5600,5600,0
|
|
20250116,143300,570841140,5600,5580,5600,5580,276
|
|
20250116,143200,569301040,5580,5580,5580,5580,520
|
|
20250116,143100,566399440,5600,5600,5600,5580,504
|
|
20250116,143000,563587050,5600,5590,5600,5580,597
|
|
20250116,142900,560254760,5580,5590,5590,5580,472
|
|
20250116,142800,557619000,5580,5580,5580,5580,0
|
|
20250116,142700,557619000,5580,5580,5580,5580,387
|
|
20250116,142600,555459540,5590,5590,5590,5590,5
|
|
20250116,142500,555431590,5590,5590,5590,5590,303
|
|
20250116,142400,553737820,5590,5590,5590,5590,9
|
|
20250116,142300,553687510,5590,5590,5590,5590,100
|
|
20250116,142200,553128510,5590,5590,5590,5590,200
|
|
20250116,142100,552010510,5580,5580,5580,5580,12
|
|
20250116,142000,551943550,5590,5590,5590,5590,0
|
|
20250116,141900,551943550,5590,5590,5590,5590,0
|
|
20250116,141800,551943550,5590,5590,5590,5590,1
|
|
20250116,141700,551937960,5590,5590,5590,5590,0
|
|
20250116,141600,551937960,5590,5580,5590,5580,26
|
|
20250116,141500,551792770,5590,5590,5590,5590,28
|
|
20250116,141400,551636250,5590,5590,5590,5590,100
|
|
20250116,141300,551077250,5590,5580,5590,5580,817
|
|
20250116,141200,546518380,5570,5570,5570,5570,0
|
|
20250116,141100,546518380,5570,5570,5570,5570,100
|
|
20250116,141000,545961380,5570,5570,5570,5570,0
|
|
20250116,140900,545961380,5570,5570,5570,5570,55
|
|
20250116,140800,545655030,5580,5570,5580,5570,91
|
|
20250116,140700,545148150,5580,5580,5580,5580,1
|
|
20250116,140600,545142570,5580,5580,5580,5580,100
|
|
20250116,140500,544584570,5580,5580,5580,5580,103
|
|
20250116,140400,544009830,5580,5580,5580,5580,21
|
|
20250116,140300,543892650,5590,5590,5590,5590,1
|
|
20250116,140200,543887060,5570,5570,5570,5570,1
|
|
20250116,140100,543881490,5590,5590,5590,5590,10
|
|
20250116,140000,543825590,5590,5590,5590,5590,0
|
|
20250116,135900,543825590,5590,5590,5590,5590,2
|
|
20250116,135800,543814410,5590,5590,5590,5590,6
|
|
20250116,135700,543780870,5590,5580,5590,5570,61
|
|
20250116,135600,543440550,5580,5580,5580,5580,42
|
|
20250116,135500,543206190,5580,5580,5580,5580,64
|
|
20250116,135400,542849070,5580,5580,5580,5580,28
|
|
20250116,135300,542692830,5580,5580,5580,5580,140
|
|
20250116,135200,541911630,5580,5580,5580,5580,27
|
|
20250116,135100,541760970,5580,5580,5580,5580,1000
|
|
20250116,135000,536180970,5580,5580,5580,5580,0
|
|
20250116,134900,536180970,5580,5580,5580,5570,2515
|
|
20250116,134800,522161210,5570,5560,5570,5560,853
|
|
20250116,134700,517411000,5560,5570,5570,5560,816
|
|
20250116,134600,512873930,5570,5570,5570,5570,0
|
|
20250116,134500,512873930,5570,5570,5570,5570,720
|
|
20250116,134400,508863530,5580,5580,5580,5580,9
|
|
20250116,134300,508813310,5580,5580,5580,5580,0
|
|
20250116,134200,508813310,5580,5580,5580,5580,0
|
|
20250116,134100,508813310,5580,5580,5580,5580,50
|
|
20250116,134000,508534310,5570,5570,5570,5570,208
|
|
20250116,133900,507375750,5570,5580,5580,5570,200
|
|
20250116,133800,506260250,5580,5580,5580,5580,1
|
|
20250116,133700,506254670,5570,5590,5590,5570,319
|
|
20250116,133600,504477460,5590,5590,5590,5590,0
|
|
20250116,133500,504477460,5590,5590,5590,5590,0
|
|
20250116,133400,504477460,5590,5590,5590,5590,0
|
|
20250116,133300,504477460,5590,5590,5590,5590,0
|
|
20250116,133200,504477460,5590,5590,5590,5590,0
|
|
20250116,133100,504477460,5590,5590,5590,5590,3
|
|
20250116,133000,504460690,5590,5580,5590,5580,61
|
|
20250116,132900,504119710,5580,5580,5580,5580,200
|
|
20250116,132800,503003710,5590,5580,5590,5570,58
|
|
20250116,132700,502680130,5580,5580,5580,5580,0
|
|
20250116,132600,502680130,5580,5590,5600,5580,264
|
|
20250116,132500,501204660,5600,5590,5600,5590,1000
|
|
20250116,132400,495609410,5580,5580,5580,5580,0
|
|
20250116,132300,495609410,5580,5580,5580,5580,0
|
|
20250116,132200,495609410,5580,5590,5590,5580,10
|
|
20250116,132100,495553520,5590,5590,5590,5590,8
|
|
20250116,132000,495508800,5590,5590,5590,5590,30
|
|
20250116,131900,495341100,5590,5590,5590,5590,1
|
|
20250116,131800,495335510,5580,5580,5580,5580,0
|
|
20250116,131700,495335510,5580,5580,5580,5580,268
|
|
20250116,131600,493840070,5580,5580,5580,5580,0
|
|
20250116,131500,493840070,5580,5580,5580,5580,0
|
|
20250116,131400,493840070,5580,5580,5580,5580,1002
|
|
20250116,131300,488248910,5580,5580,5580,5580,120
|
|
20250116,131200,487579310,5580,5580,5580,5580,0
|
|
20250116,131100,487579310,5580,5580,5580,5580,0
|
|
20250116,131000,487579310,5580,5580,5580,5580,4
|
|
20250116,130900,487556990,5580,5580,5580,5580,0
|
|
20250116,130800,487556990,5580,5580,5580,5580,0
|
|
20250116,130700,487556990,5580,5580,5580,5580,0
|
|
20250116,130600,487556990,5580,5580,5580,5580,0
|
|
20250116,130500,487556990,5580,5580,5580,5580,1
|
|
20250116,130400,487551410,5580,5580,5580,5580,5
|
|
20250116,130300,487523510,5580,5580,5580,5580,1
|
|
20250116,130200,487517930,5570,5570,5570,5570,0
|
|
20250116,130100,487517930,5570,5570,5570,5570,6
|
|
20250116,130000,487484510,5570,5570,5570,5570,844
|
|
20250116,125900,482783430,5570,5570,5570,5570,373
|
|
20250116,125800,480705820,5570,5580,5580,5570,214
|
|
20250116,125700,479513700,5570,5570,5570,5570,0
|
|
20250116,125600,479513700,5570,5570,5570,5570,500
|
|
20250116,125500,476728700,5580,5580,5580,5580,21
|
|
20250116,125400,476611520,5580,5580,5580,5570,222
|
|
20250116,125300,475373760,5580,5580,5580,5580,3
|
|
20250116,125200,475357020,5570,5570,5570,5570,30
|
|
20250116,125100,475189920,5570,5570,5570,5570,0
|
|
20250116,125000,475189920,5570,5570,5580,5570,177
|
|
20250116,124900,474204020,5580,5580,5580,5580,2
|
|
20250116,124800,474192860,5570,5570,5570,5570,294
|
|
20250116,124700,472555280,5590,5590,5590,5590,7
|
|
20250116,124600,472516150,5590,5570,5590,5570,7
|
|
20250116,124500,472477140,5570,5570,5570,5570,2068
|
|
20250116,124400,460958380,5570,5580,5580,5570,122
|
|
20250116,124300,460278620,5580,5580,5580,5580,0
|
|
20250116,124200,460278620,5580,5600,5600,5580,419
|
|
20250116,124100,457938580,5600,5600,5600,5600,13
|
|
20250116,124000,457865780,5600,5580,5600,5580,2180
|
|
20250116,123900,445700980,5580,5580,5580,5580,0
|
|
20250116,123800,445700980,5580,5580,5580,5580,10
|
|
20250116,123700,445645180,5580,5590,5590,5580,936
|
|
20250116,123600,440414260,5590,5590,5590,5590,0
|
|
20250116,123500,440414260,5590,5590,5590,5590,0
|
|
20250116,123400,440414260,5590,5590,5590,5590,83
|
|
20250116,123300,439950290,5600,5600,5600,5600,99
|
|
20250116,123200,439395890,5590,5590,5590,5590,50
|
|
20250116,123100,439116390,5590,5590,5590,5590,1
|
|
20250116,123000,439110800,5590,5590,5590,5590,70
|
|
20250116,122900,438719500,5590,5600,5600,5590,114
|
|
20250116,122800,438081840,5600,5600,5600,5600,0
|
|
20250116,122700,438081840,5600,5600,5600,5600,1
|
|
20250116,122600,438076240,5590,5590,5590,5590,30
|
|
20250116,122500,437908540,5580,5580,5580,5580,220
|
|
20250116,122400,436680940,5580,5580,5580,5580,1
|
|
20250116,122300,436675360,5580,5580,5580,5580,0
|
|
20250116,122200,436675360,5580,5580,5580,5580,0
|
|
20250116,122100,436675360,5580,5590,5590,5580,1153
|
|
20250116,122000,430241120,5590,5590,5590,5590,208
|
|
20250116,121900,429078400,5590,5590,5590,5590,0
|
|
20250116,121800,429078400,5590,5590,5590,5590,302
|
|
20250116,121700,427390220,5600,5600,5600,5600,299
|
|
20250116,121600,425715820,5610,5600,5610,5600,2
|
|
20250116,121500,425704610,5600,5600,5600,5600,200
|
|
20250116,121400,424584610,5590,5590,5590,5590,0
|
|
20250116,121300,424584610,5590,5590,5590,5590,0
|
|
20250116,121200,424584610,5590,5590,5620,5590,161
|
|
20250116,121100,423684550,5600,5600,5600,5600,0
|
|
20250116,121000,423684550,5600,5600,5610,5600,577
|
|
20250116,120900,420453290,5620,5620,5620,5620,0
|
|
20250116,120800,420453290,5620,5620,5620,5620,0
|
|
20250116,120700,420453290,5620,5610,5620,5610,59
|
|
20250116,120600,420121720,5620,5610,5620,5610,65
|
|
20250116,120500,419757060,5610,5610,5610,5610,50
|
|
20250116,120400,419476560,5610,5610,5610,5610,1
|
|
20250116,120300,419470950,5610,5610,5610,5610,27
|
|
20250116,120200,419319480,5610,5610,5610,5610,0
|
|
20250116,120100,419319480,5610,5610,5610,5610,1905
|
|
20250116,120000,408632430,5620,5620,5620,5620,7048
|
|
20250116,115900,369022670,5620,5620,5620,5620,608
|
|
20250116,115800,365605710,5610,5610,5610,5610,510
|
|
20250116,115700,362744610,5610,5610,5610,5610,89
|
|
20250116,115600,362245320,5620,5620,5620,5620,1
|
|
20250116,115500,362239700,5610,5610,5610,5610,1
|
|
20250116,115400,362234090,5610,5610,5610,5610,43
|
|
20250116,115300,361992860,5620,5620,5620,5620,100
|
|
20250116,115200,361430860,5610,5610,5610,5610,11
|
|
20250116,115100,361369150,5600,5600,5600,5600,0
|
|
20250116,115000,361369150,5600,5600,5600,5600,0
|
|
20250116,114900,361369150,5600,5600,5600,5600,0
|
|
20250116,114800,361369150,5600,5600,5600,5600,0
|
|
20250116,114700,361369150,5600,5600,5600,5600,0
|
|
20250116,114600,361369150,5600,5610,5610,5600,901
|
|
20250116,114500,356318590,5600,5600,5600,5600,0
|
|
20250116,114400,356318590,5600,5600,5600,5600,0
|
|
20250116,114300,356318590,5600,5600,5600,5600,0
|
|
20250116,114200,356318590,5600,5600,5600,5600,0
|
|
20250116,114100,356318590,5600,5600,5600,5600,0
|
|
20250116,114000,356318590,5600,5600,5600,5600,0
|
|
20250116,113900,356318590,5600,5600,5600,5600,0
|
|
20250116,113800,356318590,5600,5600,5600,5600,0
|
|
20250116,113700,356318590,5600,5600,5600,5600,75
|
|
20250116,113600,355898590,5590,5590,5590,5590,255
|
|
20250116,113500,354473140,5590,5590,5590,5590,16
|
|
20250116,113400,354383700,5600,5600,5600,5600,20
|
|
20250116,113300,354271700,5600,5600,5600,5600,0
|
|
20250116,113200,354271700,5600,5600,5600,5600,20
|
|
20250116,113100,354159700,5600,5600,5600,5600,0
|
|
20250116,113000,354159700,5600,5600,5600,5600,0
|
|
20250116,112900,354159700,5600,5600,5600,5600,1
|
|
20250116,112800,354154100,5600,5600,5600,5600,2
|
|
20250116,112700,354142900,5600,5600,5600,5600,50
|
|
20250116,112600,353862900,5600,5600,5600,5600,1
|
|
20250116,112500,353857300,5600,5600,5600,5600,0
|
|
20250116,112400,353857300,5600,5600,5600,5600,1
|
|
20250116,112300,353851700,5600,5600,5600,5600,1
|
|
20250116,112200,353846100,5600,5600,5600,5600,0
|
|
20250116,112100,353846100,5600,5600,5600,5600,1
|
|
20250116,112000,353840500,5580,5580,5580,5580,0
|
|
20250116,111900,353840500,5580,5580,5580,5580,0
|
|
20250116,111800,353840500,5580,5580,5580,5580,4
|
|
20250116,111700,353818180,5610,5610,5610,5610,0
|
|
20250116,111600,353818180,5610,5600,5610,5600,88
|
|
20250116,111500,353324570,5590,5590,5590,5590,4
|
|
20250116,111400,353302210,5600,5600,5600,5600,0
|
|
20250116,111300,353302210,5600,5600,5600,5600,178
|
|
20250116,111200,352305410,5600,5600,5600,5600,2
|
|
20250116,111100,352294210,5600,5600,5600,5600,0
|
|
20250116,111000,352294210,5600,5600,5600,5600,0
|
|
20250116,110900,352294210,5600,5600,5600,5600,0
|
|
20250116,110800,352294210,5600,5600,5600,5600,10
|
|
20250116,110700,352238210,5600,5600,5600,5600,6
|
|
20250116,110600,352204610,5580,5580,5580,5580,0
|
|
20250116,110500,352204610,5580,5580,5580,5580,0
|
|
20250116,110400,352204610,5580,5580,5580,5580,100
|
|
20250116,110300,351646610,5580,5580,5580,5580,0
|
|
20250116,110200,351646610,5580,5580,5580,5580,0
|
|
20250116,110100,351646610,5580,5590,5590,5580,1170
|
|
20250116,110000,345117720,5590,5610,5610,5590,146
|
|
20250116,105900,344298680,5610,5600,5610,5600,1025
|
|
20250116,105800,338548680,5600,5600,5600,5600,25
|
|
20250116,105700,338408680,5600,5600,5600,5600,0
|
|
20250116,105600,338408680,5600,5600,5600,5600,0
|
|
20250116,105500,338408680,5600,5600,5600,5600,9
|
|
20250116,105400,338358280,5590,5600,5600,5590,1443
|
|
20250116,105300,330291900,5600,5600,5600,5600,10
|
|
20250116,105200,330235900,5600,5600,5600,5600,0
|
|
20250116,105100,330235900,5600,5600,5600,5600,1733
|
|
20250116,105000,320531100,5600,5610,5610,5600,401
|
|
20250116,104900,318283490,5610,5610,5610,5610,258
|
|
20250116,104800,316836110,5610,5610,5610,5610,0
|
|
20250116,104700,316836110,5610,5610,5610,5610,0
|
|
20250116,104600,316836110,5610,5610,5610,5610,0
|
|
20250116,104500,316836110,5610,5610,5610,5610,52
|
|
20250116,104400,316544390,5610,5610,5620,5610,143
|
|
20250116,104300,315742150,5620,5620,5620,5620,0
|
|
20250116,104200,315742150,5620,5620,5620,5620,0
|
|
20250116,104100,315742150,5620,5620,5620,5620,15
|
|
20250116,104000,315657850,5620,5610,5620,5610,79
|
|
20250116,103900,315214470,5610,5610,5610,5610,0
|
|
20250116,103800,315214470,5610,5610,5610,5600,62
|
|
20250116,103700,314866930,5610,5610,5610,5610,6
|
|
20250116,103600,314833270,5600,5600,5600,5600,2
|
|
20250116,103500,314822070,5600,5600,5600,5600,30
|
|
20250116,103400,314654070,5600,5600,5600,5600,278
|
|
20250116,103300,313097270,5600,5600,5600,5600,0
|
|
20250116,103200,313097270,5600,5600,5600,5600,0
|
|
20250116,103100,313097270,5600,5600,5600,5600,0
|
|
20250116,103000,313097270,5600,5610,5610,5600,443
|
|
20250116,102900,310614470,5610,5610,5610,5610,449
|
|
20250116,102800,308095580,5630,5640,5640,5610,114
|
|
20250116,102700,307455480,5620,5620,5620,5620,1174
|
|
20250116,102600,300857600,5620,5630,5630,5620,493
|
|
20250116,102500,298086430,5640,5640,5640,5640,1
|
|
20250116,102400,298080790,5620,5620,5620,5620,32
|
|
20250116,102300,297900950,5640,5640,5640,5640,54
|
|
20250116,102200,297596390,5640,5640,5640,5640,5
|
|
20250116,102100,297568190,5640,5630,5640,5630,1406
|
|
20250116,102000,289652350,5620,5620,5620,5620,1462
|
|
20250116,101900,281435910,5620,5620,5620,5620,51
|
|
20250116,101800,281149290,5620,5620,5620,5620,326
|
|
20250116,101700,279317170,5610,5610,5610,5610,261
|
|
20250116,101600,277852960,5610,5610,5610,5610,652
|
|
20250116,101500,274195240,5600,5600,5600,5600,35
|
|
20250116,101400,273999240,5610,5600,5610,5600,222
|
|
20250116,101300,272755140,5610,5600,5610,5590,64
|
|
20250116,101200,272396950,5600,5600,5600,5600,1
|
|
20250116,101100,272391350,5600,5600,5600,5600,6
|
|
20250116,101000,272357750,5590,5590,5590,5590,0
|
|
20250116,100900,272357750,5590,5590,5590,5590,2
|
|
20250116,100800,272346570,5600,5600,5600,5600,101
|
|
20250116,100700,271780970,5600,5600,5600,5600,107
|
|
20250116,100600,271181770,5600,5590,5600,5590,35
|
|
20250116,100500,270985780,5590,5600,5600,5590,28
|
|
20250116,100400,270829240,5600,5600,5610,5600,201
|
|
20250116,100300,269701970,5600,5600,5600,5600,199
|
|
20250116,100200,268587570,5580,5580,5580,5580,0
|
|
20250116,100100,268587570,5580,5580,5580,5580,3107
|
|
20250116,100000,251250510,5600,5590,5600,5590,774
|
|
20250116,095900,246918850,5590,5600,5600,5590,1245
|
|
20250116,095800,239947470,5600,5600,5600,5600,0
|
|
20250116,095700,239947470,5600,5590,5600,5590,277
|
|
20250116,095600,238398280,5590,5590,5590,5590,2
|
|
20250116,095500,238387100,5600,5600,5600,5600,30
|
|
20250116,095400,238219100,5600,5600,5600,5600,100
|
|
20250116,095300,237659100,5600,5600,5600,5600,5
|
|
20250116,095200,237631100,5610,5600,5610,5600,3
|
|
20250116,095100,237614290,5570,5580,5580,5570,881
|
|
20250116,095000,232700310,5600,5590,5600,5590,102
|
|
20250116,094900,232129120,5600,5600,5600,5600,0
|
|
20250116,094800,232129120,5600,5590,5600,5570,2401
|
|
20250116,094700,218722920,5590,5590,5590,5590,200
|
|
20250116,094600,217604920,5590,5590,5590,5590,250
|
|
20250116,094500,216207420,5590,5610,5610,5590,612
|
|
20250116,094400,212783140,5620,5610,5620,5610,339
|
|
20250116,094300,210880770,5610,5610,5610,5610,147
|
|
20250116,094200,210056100,5610,5610,5610,5610,261
|
|
20250116,094100,208591890,5610,5610,5610,5610,1
|
|
20250116,094000,208586280,5610,5590,5610,5590,41
|
|
20250116,093900,208356870,5600,5600,5600,5600,211
|
|
20250116,093800,207175270,5590,5570,5590,5570,27
|
|
20250116,093700,207024860,5570,5580,5600,5570,551
|
|
20250116,093600,203954260,5600,5580,5600,5570,304
|
|
20250116,093500,202260450,5620,5590,5620,5570,3302
|
|
20250116,093400,183855910,5580,5610,5610,5580,356
|
|
20250116,093300,181867190,5610,5610,5610,5610,124
|
|
20250116,093200,181171550,5600,5620,5620,5600,13
|
|
20250116,093100,181098730,5580,5620,5620,5580,2325
|
|
20250116,093000,168110470,5620,5620,5620,5620,56
|
|
20250116,092900,167795750,5570,5570,5570,5570,0
|
|
20250116,092800,167795750,5570,5590,5590,5570,1006
|
|
20250116,092700,162187060,5590,5590,5590,5590,47
|
|
20250116,092600,161924330,5590,5640,5640,5590,3955
|
|
20250116,092500,139692350,5640,5640,5640,5640,842
|
|
20250116,092400,134943470,5630,5630,5640,5630,108
|
|
20250116,092300,134335370,5640,5650,5650,5640,216
|
|
20250116,092200,133115480,5650,5640,5650,5640,316
|
|
20250116,092100,131330580,5640,5640,5640,5640,5
|
|
20250116,092000,131302380,5640,5630,5640,5630,1836
|
|
20250116,091900,120961860,5630,5630,5640,5620,499
|
|
20250116,091800,118155880,5630,5630,5630,5630,120
|
|
20250116,091700,117480280,5640,5640,5640,5640,172
|
|
20250116,091600,116510200,5640,5650,5650,5640,705
|
|
20250116,091500,112533180,5650,5640,5660,5640,491
|
|
20250116,091400,109759020,5640,5640,5640,5640,55
|
|
20250116,091300,109448820,5640,5640,5650,5640,604
|
|
20250116,091200,106042190,5640,5660,5660,5640,1281
|
|
20250116,091100,98801100,5660,5660,5660,5650,3476
|
|
20250116,091000,79140940,5660,5660,5660,5650,287
|
|
20250116,090900,77517260,5660,5660,5660,5650,271
|
|
20250116,090800,75985910,5660,5650,5660,5650,1335
|
|
20250116,090700,68443010,5640,5640,5640,5640,1020
|
|
20250116,090600,62690210,5640,5640,5640,5630,1141
|
|
20250116,090500,56256970,5640,5670,5670,5640,1612
|
|
20250116,090400,47158680,5670,5660,5670,5660,665
|
|
20250116,090300,43389130,5660,5690,5690,5660,783
|
|
20250116,090200,38946590,5690,5660,5690,5640,1150
|
|
20250116,090100,32422280,5660,5640,5660,5640,1186
|
|
20250116,090000,25732340,5640,5650,5650,5640,4443
|