582 lines
28 KiB
CSV
582 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,183900,1310410470,5240,5240,5240,5240,4127
|
|
20250109,183800,1310410470,5240,5240,5240,5240,0
|
|
20250109,183700,1310410470,5240,5240,5240,5240,0
|
|
20250109,183600,1310410470,5240,5240,5240,5240,0
|
|
20250109,183500,1310410470,5240,5240,5240,5240,0
|
|
20250109,183400,1310410470,5240,5240,5240,5240,0
|
|
20250109,183300,1310410470,5240,5240,5240,5240,0
|
|
20250109,183200,1310410470,5240,5240,5240,5240,0
|
|
20250109,183100,1310410470,5240,5240,5240,5240,0
|
|
20250109,183000,1310410470,5240,5240,5240,5240,0
|
|
20250109,182900,1310410470,5240,5240,5240,5240,0
|
|
20250109,182800,1310410470,5240,5240,5240,5240,0
|
|
20250109,182700,1310410470,5240,5240,5240,5240,0
|
|
20250109,182600,1310410470,5240,5240,5240,5240,0
|
|
20250109,182500,1310410470,5240,5240,5240,5240,0
|
|
20250109,182400,1310410470,5240,5240,5240,5240,0
|
|
20250109,182300,1310410470,5240,5240,5240,5240,0
|
|
20250109,182200,1310410470,5240,5240,5240,5240,0
|
|
20250109,182100,1310410470,5240,5240,5240,5240,0
|
|
20250109,182000,1310410470,5240,5240,5240,5240,0
|
|
20250109,181900,1310410470,5240,5240,5240,5240,0
|
|
20250109,181800,1310410470,5240,5240,5240,5240,0
|
|
20250109,181700,1310410470,5240,5240,5240,5240,0
|
|
20250109,181600,1310410470,5240,5240,5240,5240,0
|
|
20250109,181500,1310410470,5240,5240,5240,5240,0
|
|
20250109,181400,1310410470,5240,5240,5240,5240,0
|
|
20250109,181300,1310410470,5240,5240,5240,5240,0
|
|
20250109,181200,1310410470,5240,5240,5240,5240,0
|
|
20250109,181100,1310410470,5240,5240,5240,5240,0
|
|
20250109,181000,1310410470,5240,5240,5240,5240,0
|
|
20250109,180900,1310410470,5240,5240,5240,5240,4127
|
|
20250109,180800,1310410470,5240,5240,5240,5240,0
|
|
20250109,180700,1310410470,5240,5240,5240,5240,0
|
|
20250109,180600,1310410470,5240,5240,5240,5240,0
|
|
20250109,180500,1310410470,5240,5240,5240,5240,0
|
|
20250109,180400,1310410470,5240,5240,5240,5240,0
|
|
20250109,180300,1310410470,5240,5240,5240,5240,0
|
|
20250109,180200,1310410470,5240,5240,5240,5240,0
|
|
20250109,180100,1310410470,5240,5240,5240,5240,0
|
|
20250109,180000,1310410470,5240,5240,5240,5240,0
|
|
20250109,175900,1310410470,5240,5240,5240,5240,0
|
|
20250109,175800,1310410470,5240,5240,5240,5240,0
|
|
20250109,175700,1310410470,5240,5240,5240,5240,0
|
|
20250109,175600,1310410470,5240,5240,5240,5240,0
|
|
20250109,175500,1310410470,5240,5240,5240,5240,0
|
|
20250109,175400,1310410470,5240,5240,5240,5240,0
|
|
20250109,175300,1310410470,5240,5240,5240,5240,0
|
|
20250109,175200,1310410470,5240,5240,5240,5240,0
|
|
20250109,175100,1310410470,5240,5240,5240,5240,0
|
|
20250109,175000,1310410470,5240,5240,5240,5240,0
|
|
20250109,174900,1310410470,5240,5240,5240,5240,0
|
|
20250109,174800,1310410470,5240,5240,5240,5240,0
|
|
20250109,174700,1310410470,5240,5240,5240,5240,0
|
|
20250109,174600,1310410470,5240,5240,5240,5240,0
|
|
20250109,174500,1310410470,5240,5240,5240,5240,0
|
|
20250109,174400,1310410470,5240,5240,5240,5240,0
|
|
20250109,174300,1310410470,5240,5240,5240,5240,0
|
|
20250109,174200,1310410470,5240,5240,5240,5240,0
|
|
20250109,174100,1310410470,5240,5240,5240,5240,0
|
|
20250109,174000,1310410470,5240,5240,5240,5240,0
|
|
20250109,173900,1310410470,5240,5240,5240,5240,4127
|
|
20250109,173800,1310410470,5240,5240,5240,5240,0
|
|
20250109,173700,1310410470,5240,5240,5240,5240,0
|
|
20250109,173600,1310410470,5240,5240,5240,5240,0
|
|
20250109,173500,1310410470,5240,5240,5240,5240,0
|
|
20250109,173400,1310410470,5240,5240,5240,5240,0
|
|
20250109,173300,1310410470,5240,5240,5240,5240,0
|
|
20250109,173200,1310410470,5240,5240,5240,5240,0
|
|
20250109,173100,1310410470,5240,5240,5240,5240,0
|
|
20250109,173000,1310410470,5240,5240,5240,5240,0
|
|
20250109,172900,1310410470,5240,5240,5240,5240,0
|
|
20250109,172800,1310410470,5240,5240,5240,5240,0
|
|
20250109,172700,1310410470,5240,5240,5240,5240,0
|
|
20250109,172600,1310410470,5240,5240,5240,5240,0
|
|
20250109,172500,1310410470,5240,5240,5240,5240,0
|
|
20250109,172400,1310410470,5240,5240,5240,5240,0
|
|
20250109,172300,1310410470,5240,5240,5240,5240,0
|
|
20250109,172200,1310410470,5240,5240,5240,5240,0
|
|
20250109,172100,1310410470,5240,5240,5240,5240,0
|
|
20250109,172000,1310410470,5240,5240,5240,5240,0
|
|
20250109,171900,1310410470,5240,5240,5240,5240,0
|
|
20250109,171800,1310410470,5240,5240,5240,5240,0
|
|
20250109,171700,1310410470,5240,5240,5240,5240,0
|
|
20250109,171600,1310410470,5240,5240,5240,5240,0
|
|
20250109,171500,1310410470,5240,5240,5240,5240,0
|
|
20250109,171400,1310410470,5240,5240,5240,5240,0
|
|
20250109,171300,1310410470,5240,5240,5240,5240,0
|
|
20250109,171200,1310410470,5240,5240,5240,5240,0
|
|
20250109,171100,1310410470,5240,5240,5240,5240,0
|
|
20250109,171000,1310410470,5240,5240,5240,5240,0
|
|
20250109,170900,1310410470,5240,5240,5240,5240,4127
|
|
20250109,170800,1310410470,5240,5240,5240,5240,0
|
|
20250109,170700,1310410470,5240,5240,5240,5240,0
|
|
20250109,170600,1310410470,5240,5240,5240,5240,0
|
|
20250109,170500,1310410470,5240,5240,5240,5240,0
|
|
20250109,170400,1310410470,5240,5240,5240,5240,0
|
|
20250109,170300,1310410470,5240,5240,5240,5240,0
|
|
20250109,170200,1310410470,5240,5240,5240,5240,0
|
|
20250109,170100,1310410470,5240,5240,5240,5240,0
|
|
20250109,170000,1310410470,5240,5240,5240,5240,0
|
|
20250109,165900,1310410470,5240,5240,5240,5240,0
|
|
20250109,165800,1310410470,5240,5240,5240,5240,0
|
|
20250109,165700,1310410470,5240,5240,5240,5240,0
|
|
20250109,165600,1310410470,5240,5240,5240,5240,0
|
|
20250109,165500,1310410470,5240,5240,5240,5240,0
|
|
20250109,165400,1310410470,5240,5240,5240,5240,0
|
|
20250109,165300,1310410470,5240,5240,5240,5240,0
|
|
20250109,165200,1310410470,5240,5240,5240,5240,0
|
|
20250109,165100,1310410470,5240,5240,5240,5240,0
|
|
20250109,165000,1310410470,5240,5240,5240,5240,0
|
|
20250109,164900,1310410470,5240,5240,5240,5240,0
|
|
20250109,164800,1310410470,5240,5240,5240,5240,0
|
|
20250109,164700,1310410470,5240,5240,5240,5240,0
|
|
20250109,164600,1310410470,5240,5240,5240,5240,0
|
|
20250109,164500,1310410470,5240,5240,5240,5240,0
|
|
20250109,164400,1310410470,5240,5240,5240,5240,0
|
|
20250109,164300,1310410470,5240,5240,5240,5240,0
|
|
20250109,164200,1310410470,5240,5240,5240,5240,0
|
|
20250109,164100,1310410470,5240,5240,5240,5240,0
|
|
20250109,164000,1310410470,5240,5240,5240,5240,0
|
|
20250109,163900,1310410470,5240,5240,5240,5240,4127
|
|
20250109,163800,1310410470,5240,5240,5240,5240,0
|
|
20250109,163700,1310410470,5240,5240,5240,5240,0
|
|
20250109,163600,1310410470,5240,5240,5240,5240,0
|
|
20250109,163500,1310410470,5240,5240,5240,5240,0
|
|
20250109,163400,1310410470,5240,5240,5240,5240,0
|
|
20250109,163300,1310410470,5240,5240,5240,5240,0
|
|
20250109,163200,1310410470,5240,5240,5240,5240,0
|
|
20250109,163100,1310410470,5240,5240,5240,5240,0
|
|
20250109,163000,1310410470,5240,5240,5240,5240,0
|
|
20250109,162900,1310410470,5240,5240,5240,5240,0
|
|
20250109,162800,1310410470,5240,5240,5240,5240,0
|
|
20250109,162700,1310410470,5240,5240,5240,5240,0
|
|
20250109,162600,1310410470,5240,5240,5240,5240,0
|
|
20250109,162500,1310410470,5240,5240,5240,5240,0
|
|
20250109,162400,1310410470,5240,5240,5240,5240,0
|
|
20250109,162300,1310410470,5240,5240,5240,5240,0
|
|
20250109,162200,1310410470,5240,5240,5240,5240,0
|
|
20250109,162100,1310410470,5240,5240,5240,5240,0
|
|
20250109,162000,1310410470,5240,5240,5240,5240,0
|
|
20250109,161900,1310410470,5240,5240,5240,5240,0
|
|
20250109,161800,1310410470,5240,5240,5240,5240,0
|
|
20250109,161700,1310410470,5240,5240,5240,5240,0
|
|
20250109,161600,1310410470,5240,5240,5240,5240,0
|
|
20250109,161500,1310410470,5240,5240,5240,5240,0
|
|
20250109,161400,1310410470,5240,5240,5240,5240,0
|
|
20250109,161300,1310410470,5240,5240,5240,5240,0
|
|
20250109,161200,1310410470,5240,5240,5240,5240,0
|
|
20250109,161100,1310410470,5240,5240,5240,5240,0
|
|
20250109,161000,1310410470,5240,5240,5240,5240,0
|
|
20250109,160900,1310410470,5240,5240,5240,5240,4127
|
|
20250109,160800,1310410470,5240,5240,5240,5240,0
|
|
20250109,160700,1310410470,5240,5240,5240,5240,0
|
|
20250109,160600,1310410470,5240,5240,5240,5240,0
|
|
20250109,160500,1310410470,5240,5240,5240,5240,0
|
|
20250109,160400,1310410470,5240,5240,5240,5240,0
|
|
20250109,160300,1310410470,5240,5240,5240,5240,0
|
|
20250109,160200,1310410470,5240,5240,5240,5240,0
|
|
20250109,160100,1310410470,5240,5240,5240,5240,0
|
|
20250109,160000,1310410470,5240,5240,5240,5240,0
|
|
20250109,155900,1310410470,5240,5240,5240,5240,0
|
|
20250109,155800,1310410470,5240,5240,5240,5240,0
|
|
20250109,155700,1310410470,5240,5240,5240,5240,0
|
|
20250109,155600,1310410470,5240,5240,5240,5240,0
|
|
20250109,155500,1310410470,5240,5240,5240,5240,0
|
|
20250109,155400,1310410470,5240,5240,5240,5240,0
|
|
20250109,155300,1310410470,5240,5240,5240,5240,0
|
|
20250109,155200,1310410470,5240,5240,5240,5240,0
|
|
20250109,155100,1310410470,5240,5240,5240,5240,0
|
|
20250109,155000,1310410470,5240,5240,5240,5240,0
|
|
20250109,154900,1310410470,5240,5240,5240,5240,0
|
|
20250109,154800,1310410470,5240,5240,5240,5240,0
|
|
20250109,154700,1310410470,5240,5240,5240,5240,0
|
|
20250109,154600,1310410470,5240,5240,5240,5240,0
|
|
20250109,154500,1310410470,5240,5240,5240,5240,0
|
|
20250109,154400,1310410470,5240,5240,5240,5240,0
|
|
20250109,154300,1310410470,5240,5240,5240,5240,0
|
|
20250109,154200,1310410470,5240,5240,5240,5240,0
|
|
20250109,154100,1310410470,5240,5240,5240,5240,0
|
|
20250109,154000,1310410470,5240,5240,5240,5240,0
|
|
20250109,153900,1310410470,5240,5240,5240,5240,4127
|
|
20250109,153800,1310410470,5240,5240,5240,5240,0
|
|
20250109,153700,1310410470,5240,5240,5240,5240,0
|
|
20250109,153600,1310410470,5240,5240,5240,5240,0
|
|
20250109,153500,1310410470,5240,5240,5240,5240,0
|
|
20250109,153400,1310410470,5240,5240,5240,5240,0
|
|
20250109,153300,1310410470,5240,5240,5240,5240,0
|
|
20250109,153200,1310410470,5240,5240,5240,5240,0
|
|
20250109,153100,1310410470,5240,5240,5240,5240,0
|
|
20250109,153000,1310410470,5240,5240,5240,5240,4127
|
|
20250109,152900,1288784990,5240,5240,5240,5240,0
|
|
20250109,152800,1288784990,5240,5240,5240,5240,0
|
|
20250109,152700,1288784990,5240,5240,5240,5240,0
|
|
20250109,152600,1288784990,5240,5240,5240,5240,0
|
|
20250109,152500,1288784990,5240,5240,5240,5240,0
|
|
20250109,152400,1288784990,5240,5240,5240,5240,0
|
|
20250109,152300,1288784990,5240,5240,5240,5240,0
|
|
20250109,152200,1288784990,5240,5240,5240,5240,0
|
|
20250109,152100,1288784990,5240,5240,5240,5240,0
|
|
20250109,152000,1288784990,5240,5240,5240,5240,0
|
|
20250109,151900,1288784990,5240,5230,5240,5220,1287
|
|
20250109,151800,1282053000,5240,5240,5240,5240,77
|
|
20250109,151700,1281649520,5250,5250,5250,5230,1188
|
|
20250109,151600,1275428170,5240,5240,5250,5240,509
|
|
20250109,151500,1272760960,5240,5240,5250,5240,1274
|
|
20250109,151400,1266082970,5250,5250,5250,5250,171
|
|
20250109,151300,1265185220,5240,5250,5250,5240,110
|
|
20250109,151200,1264607760,5250,5240,5250,5240,31
|
|
20250109,151100,1264445270,5240,5250,5250,5240,637
|
|
20250109,151000,1261107030,5250,5250,5250,5250,428
|
|
20250109,150900,1258860030,5240,5240,5250,5240,1800
|
|
20250109,150800,1249424180,5240,5240,5240,5240,245
|
|
20250109,150700,1248140380,5250,5250,5250,5250,279
|
|
20250109,150600,1246675630,5250,5240,5250,5240,2379
|
|
20250109,150500,1234194670,5240,5240,5240,5240,21
|
|
20250109,150400,1234084630,5240,5240,5240,5240,1161
|
|
20250109,150300,1228000990,5250,5250,5250,5250,163
|
|
20250109,150200,1227145240,5250,5240,5250,5240,41
|
|
20250109,150100,1226930000,5250,5240,5250,5240,307
|
|
20250109,150000,1225319750,5240,5240,5240,5240,101
|
|
20250109,145900,1224790510,5240,5240,5250,5240,247
|
|
20250109,145800,1223494780,5240,5240,5250,5240,37
|
|
20250109,145700,1223300850,5250,5250,5250,5250,181
|
|
20250109,145600,1222350600,5250,5250,5250,5250,137
|
|
20250109,145500,1221631350,5230,5230,5230,5230,0
|
|
20250109,145400,1221631350,5230,5240,5250,5230,3170
|
|
20250109,145300,1204993770,5240,5240,5240,5240,175
|
|
20250109,145200,1204076770,5240,5240,5250,5230,748
|
|
20250109,145100,1200161720,5240,5230,5240,5230,296
|
|
20250109,145000,1198610700,5240,5240,5240,5240,235
|
|
20250109,144900,1197379300,5240,5230,5240,5230,105
|
|
20250109,144800,1196830130,5220,5220,5220,5220,0
|
|
20250109,144700,1196830130,5220,5220,5220,5220,566
|
|
20250109,144600,1193875610,5230,5230,5230,5230,668
|
|
20250109,144500,1190381970,5230,5230,5230,5230,229
|
|
20250109,144400,1189184300,5230,5230,5240,5230,583
|
|
20250109,144300,1186135160,5240,5240,5240,5240,368
|
|
20250109,144200,1184206840,5240,5240,5240,5240,91
|
|
20250109,144100,1183730000,5240,5250,5250,5240,538
|
|
20250109,144000,1180909730,5250,5250,5250,5250,1
|
|
20250109,143900,1180904480,5250,5250,5250,5250,583
|
|
20250109,143800,1177843730,5250,5240,5250,5240,3262
|
|
20250109,143700,1160719580,5240,5230,5240,5200,2063
|
|
20250109,143600,1149926030,5230,5230,5230,5230,10
|
|
20250109,143500,1149873730,5230,5230,5230,5230,20
|
|
20250109,143400,1149769130,5230,5230,5230,5210,128
|
|
20250109,143300,1149102130,5220,5220,5220,5220,2
|
|
20250109,143200,1149091690,5230,5230,5230,5210,57
|
|
20250109,143100,1148793600,5220,5220,5220,5220,0
|
|
20250109,143000,1148793600,5220,5220,5220,5220,0
|
|
20250109,142900,1148793600,5220,5220,5220,5220,0
|
|
20250109,142800,1148793600,5220,5220,5220,5220,1
|
|
20250109,142700,1148788380,5220,5220,5220,5220,75
|
|
20250109,142600,1148396880,5210,5210,5210,5210,92
|
|
20250109,142500,1147917560,5210,5210,5210,5210,152
|
|
20250109,142400,1147125640,5210,5210,5210,5210,227
|
|
20250109,142300,1145942970,5210,5210,5210,5210,0
|
|
20250109,142200,1145942970,5210,5210,5210,5210,169
|
|
20250109,142100,1145062480,5210,5210,5210,5210,120
|
|
20250109,142000,1144437280,5200,5200,5200,5200,100
|
|
20250109,141900,1143917280,5210,5210,5210,5210,189
|
|
20250109,141800,1142932590,5230,5210,5230,5210,250
|
|
20250109,141700,1141626350,5210,5210,5210,5210,158
|
|
20250109,141600,1140803170,5190,5190,5190,5190,6
|
|
20250109,141500,1140772030,5210,5210,5210,5210,526
|
|
20250109,141400,1138031570,5210,5210,5210,5210,117
|
|
20250109,141300,1137422000,5210,5210,5210,5210,7
|
|
20250109,141200,1137385530,5210,5200,5210,5200,216
|
|
20250109,141100,1136261200,5200,5200,5200,5200,868
|
|
20250109,141000,1131747600,5200,5200,5200,5200,666
|
|
20250109,140900,1128284400,5210,5210,5210,5210,480
|
|
20250109,140800,1125783600,5230,5230,5230,5230,0
|
|
20250109,140700,1125783600,5230,5220,5230,5210,332
|
|
20250109,140600,1124050550,5220,5220,5220,5220,0
|
|
20250109,140500,1124050550,5220,5220,5220,5220,64
|
|
20250109,140400,1123716470,5220,5210,5220,5210,23
|
|
20250109,140300,1123596600,5210,5210,5210,5210,0
|
|
20250109,140200,1123596600,5210,5210,5210,5210,1
|
|
20250109,140100,1123591390,5220,5210,5220,5210,142
|
|
20250109,140000,1122850160,5210,5210,5210,5210,1
|
|
20250109,135900,1122844950,5220,5220,5220,5220,0
|
|
20250109,135800,1122844950,5220,5220,5220,5220,0
|
|
20250109,135700,1122844950,5220,5210,5220,5210,285
|
|
20250109,135600,1121358650,5190,5200,5200,5190,42
|
|
20250109,135500,1121140450,5190,5190,5190,5190,0
|
|
20250109,135400,1121140450,5190,5180,5190,5180,3
|
|
20250109,135300,1121124890,5180,5190,5190,5180,260
|
|
20250109,135200,1119777760,5190,5190,5190,5190,0
|
|
20250109,135100,1119777760,5190,5190,5190,5190,1
|
|
20250109,135000,1119772570,5210,5210,5210,5210,1
|
|
20250109,134900,1119767360,5190,5190,5190,5190,852
|
|
20250109,134800,1115345480,5210,5210,5210,5210,1
|
|
20250109,134700,1115340270,5200,5190,5200,5190,135
|
|
20250109,134600,1114639420,5200,5200,5200,5200,35
|
|
20250109,134500,1114457420,5210,5210,5210,5180,6178
|
|
20250109,134400,1082382540,5210,5210,5210,5210,0
|
|
20250109,134300,1082382540,5210,5210,5210,5210,186
|
|
20250109,134200,1081413480,5220,5220,5220,5220,0
|
|
20250109,134100,1081413480,5220,5220,5220,5220,0
|
|
20250109,134000,1081413480,5220,5220,5220,5220,0
|
|
20250109,133900,1081413480,5220,5210,5220,5210,698
|
|
20250109,133800,1077776890,5210,5200,5210,5200,207
|
|
20250109,133700,1076700420,5200,5200,5200,5200,191
|
|
20250109,133600,1075707220,5210,5210,5210,5210,0
|
|
20250109,133500,1075707220,5210,5210,5210,5210,0
|
|
20250109,133400,1075707220,5210,5210,5210,5210,130
|
|
20250109,133300,1075029920,5210,5210,5210,5210,44
|
|
20250109,133200,1074800680,5210,5210,5210,5210,20
|
|
20250109,133100,1074696480,5210,5210,5210,5210,0
|
|
20250109,133000,1074696480,5210,5200,5210,5200,1551
|
|
20250109,132900,1066628470,5200,5200,5210,5200,420
|
|
20250109,132800,1064444290,5210,5210,5210,5210,972
|
|
20250109,132700,1059380170,5220,5220,5220,5220,33
|
|
20250109,132600,1059207910,5210,5220,5220,5210,44
|
|
20250109,132500,1058978600,5220,5230,5230,5210,3996
|
|
20250109,132400,1038122280,5230,5220,5230,5220,5335
|
|
20250109,132300,1010270790,5220,5230,5230,5220,283
|
|
20250109,132200,1008793430,5230,5220,5230,5220,110
|
|
20250109,132100,1008219150,5220,5220,5220,5220,6
|
|
20250109,132000,1008187830,5230,5230,5230,5230,11
|
|
20250109,131900,1008130300,5240,5240,5240,5240,1
|
|
20250109,131800,1008125060,5210,5230,5230,5210,1551
|
|
20250109,131700,1000033280,5220,5220,5220,5220,0
|
|
20250109,131600,1000033280,5220,5220,5220,5220,28
|
|
20250109,131500,999887120,5240,5220,5240,5220,614
|
|
20250109,131400,996681880,5230,5230,5230,5230,0
|
|
20250109,131300,996681880,5230,5240,5240,5230,2578
|
|
20250109,131200,983193160,5240,5240,5240,5240,785
|
|
20250109,131100,979079760,5250,5250,5250,5250,110
|
|
20250109,131000,978502260,5250,5250,5250,5250,0
|
|
20250109,130900,978502260,5250,5250,5250,5250,806
|
|
20250109,130800,974270760,5240,5240,5240,5240,220
|
|
20250109,130700,973117960,5240,5250,5250,5240,703
|
|
20250109,130600,969427410,5250,5250,5250,5250,877
|
|
20250109,130500,964823160,5250,5250,5250,5250,400
|
|
20250109,130400,962723160,5250,5240,5250,5240,1168
|
|
20250109,130300,956601640,5240,5240,5240,5240,0
|
|
20250109,130200,956601640,5240,5240,5240,5240,8
|
|
20250109,130100,956559720,5230,5230,5230,5230,1085
|
|
20250109,130000,950885170,5230,5230,5230,5230,28
|
|
20250109,125900,950738730,5230,5230,5230,5230,0
|
|
20250109,125800,950738730,5230,5230,5230,5230,0
|
|
20250109,125700,950738730,5230,5230,5230,5230,7
|
|
20250109,125600,950702120,5230,5230,5230,5230,893
|
|
20250109,125500,946031730,5230,5250,5250,5230,443
|
|
20250109,125400,943710410,5240,5240,5240,5240,2
|
|
20250109,125300,943699930,5240,5240,5240,5240,200
|
|
20250109,125200,942651930,5240,5240,5240,5240,347
|
|
20250109,125100,940833650,5240,5250,5250,5240,577
|
|
20250109,125000,937805120,5240,5240,5240,5240,21
|
|
20250109,124900,937695080,5230,5230,5240,5230,1158
|
|
20250109,124800,931637170,5230,5220,5240,5220,14
|
|
20250109,124700,931563960,5240,5220,5240,5220,2103
|
|
20250109,124600,920565270,5240,5240,5240,5240,0
|
|
20250109,124500,920565270,5240,5240,5240,5240,12
|
|
20250109,124400,920502390,5240,5220,5240,5220,17
|
|
20250109,124300,920413550,5220,5230,5240,5220,346
|
|
20250109,124200,918603950,5230,5240,5240,5230,701
|
|
20250109,124100,914936710,5230,5230,5230,5230,50
|
|
20250109,124000,914675210,5230,5230,5230,5230,2950
|
|
20250109,123900,899246710,5230,5240,5240,5230,52
|
|
20250109,123800,898974730,5240,5220,5240,5220,8890
|
|
20250109,123700,852518630,5220,5240,5250,5220,1191
|
|
20250109,123600,846300430,5220,5220,5220,5220,2000
|
|
20250109,123500,835860430,5240,5240,5240,5240,38
|
|
20250109,123400,835661310,5250,5230,5250,5220,2347
|
|
20250109,123300,823400850,5230,5230,5230,5230,1103
|
|
20250109,123200,817632160,5240,5230,5240,5230,10
|
|
20250109,123100,817579810,5240,5240,5240,5240,257
|
|
20250109,123000,816233130,5240,5240,5240,5240,500
|
|
20250109,122900,813613130,5250,5250,5250,5250,0
|
|
20250109,122800,813613130,5250,5240,5250,5240,6
|
|
20250109,122700,813581640,5250,5240,5250,5230,417
|
|
20250109,122600,811397630,5240,5240,5240,5240,0
|
|
20250109,122500,811397630,5240,5240,5240,5240,219
|
|
20250109,122400,810250070,5250,5250,5250,5250,299
|
|
20250109,122300,808680320,5250,5260,5260,5250,155
|
|
20250109,122200,807866520,5250,5250,5260,5250,210
|
|
20250109,122100,806762030,5260,5260,5260,5260,72
|
|
20250109,122000,806383310,5260,5260,5260,5240,209
|
|
20250109,121900,805284550,5250,5260,5270,5250,541
|
|
20250109,121800,802439140,5260,5260,5260,5240,525
|
|
20250109,121700,799687640,5260,5240,5260,5240,204
|
|
20250109,121600,798615540,5240,5250,5260,5240,1107
|
|
20250109,121500,792804200,5250,5260,5260,5250,302
|
|
20250109,121400,791218500,5260,5260,5260,5260,63
|
|
20250109,121300,790887120,5260,5260,5270,5260,348
|
|
20250109,121200,789056590,5260,5260,5260,5260,713
|
|
20250109,121100,785306210,5260,5260,5260,5260,4044
|
|
20250109,121000,764034770,5260,5260,5270,5260,139
|
|
20250109,120900,763303130,5260,5260,5270,5260,490
|
|
20250109,120800,760724730,5270,5270,5270,5250,271
|
|
20250109,120700,759297600,5270,5280,5290,5250,8133
|
|
20250109,120600,716403540,5280,5290,5290,5280,2779
|
|
20250109,120500,701705170,5290,5280,5290,5280,2073
|
|
20250109,120400,690756120,5280,5270,5280,5270,4682
|
|
20250109,120300,666052980,5260,5250,5260,5250,1188
|
|
20250109,120200,659805450,5260,5240,5260,5240,2197
|
|
20250109,120100,648273270,5230,5230,5250,5230,8186
|
|
20250109,120000,605355010,5230,5240,5240,5230,68
|
|
20250109,115900,604998790,5200,5210,5240,5200,11079
|
|
20250109,115800,547138040,5200,5200,5200,5200,1000
|
|
20250109,115700,541938040,5210,5210,5210,5210,211
|
|
20250109,115600,540838730,5210,5210,5210,5210,563
|
|
20250109,115500,537905500,5200,5190,5210,5180,1052
|
|
20250109,115400,532434670,5190,5190,5190,5180,187
|
|
20250109,115300,531464160,5200,5200,5200,5200,972
|
|
20250109,115200,526409760,5210,5200,5210,5200,235
|
|
20250109,115100,525187420,5210,5220,5220,5210,3673
|
|
20250109,115000,506037510,5220,5210,5220,5200,3039
|
|
20250109,114900,490192740,5210,5190,5210,5190,4606
|
|
20250109,114800,466233430,5200,5180,5200,5180,6563
|
|
20250109,114700,432145820,5180,5180,5180,5180,1
|
|
20250109,114600,432140640,5180,5180,5180,5180,473
|
|
20250109,114500,429690500,5180,5180,5180,5180,1
|
|
20250109,114400,429685320,5180,5170,5180,5170,168
|
|
20250109,114300,428816750,5170,5180,5180,5170,109
|
|
20250109,114200,428252190,5180,5170,5180,5160,306
|
|
20250109,114100,426670750,5180,5180,5180,5180,5
|
|
20250109,114000,426644850,5190,5180,5190,5180,59
|
|
20250109,113900,426339220,5170,5170,5170,5170,8
|
|
20250109,113800,426297860,5180,5190,5190,5180,503
|
|
20250109,113700,423691270,5190,5190,5210,5190,8844
|
|
20250109,113600,377709080,5180,5160,5210,5160,25827
|
|
20250109,113500,243753420,5150,5140,5150,5140,5693
|
|
20250109,113400,214443320,5140,5140,5140,5140,0
|
|
20250109,113300,214443320,5140,5140,5140,5140,0
|
|
20250109,113200,214443320,5140,5140,5140,5130,19
|
|
20250109,113100,214345830,5120,5120,5120,5120,124
|
|
20250109,113000,213710950,5140,5130,5140,5130,2
|
|
20250109,112900,213700680,5120,5120,5120,5120,20
|
|
20250109,112800,213598280,5120,5120,5120,5120,12
|
|
20250109,112700,213536840,5140,5140,5140,5140,10
|
|
20250109,112600,213485440,5140,5140,5140,5140,0
|
|
20250109,112500,213485440,5140,5140,5140,5140,0
|
|
20250109,112400,213485440,5140,5140,5140,5140,0
|
|
20250109,112300,213485440,5140,5130,5140,5130,2
|
|
20250109,112200,213475170,5140,5140,5140,5140,0
|
|
20250109,112100,213475170,5140,5140,5140,5140,0
|
|
20250109,112000,213475170,5140,5140,5140,5140,0
|
|
20250109,111900,213475170,5140,5130,5140,5120,2477
|
|
20250109,111800,200790610,5130,5150,5150,5130,3
|
|
20250109,111700,200775200,5140,5150,5150,5130,107
|
|
20250109,111600,200224230,5150,5140,5150,5140,21
|
|
20250109,111500,200116280,5140,5140,5140,5140,0
|
|
20250109,111400,200116280,5140,5140,5140,5140,0
|
|
20250109,111300,200116280,5140,5130,5140,5130,1174
|
|
20250109,111200,194082140,5130,5130,5130,5130,0
|
|
20250109,111100,194082140,5130,5130,5130,5130,0
|
|
20250109,111000,194082140,5130,5130,5130,5130,0
|
|
20250109,110900,194082140,5130,5130,5140,5130,17
|
|
20250109,110800,193994870,5130,5130,5130,5130,13
|
|
20250109,110700,193928180,5130,5130,5130,5130,5
|
|
20250109,110600,193902530,5120,5130,5130,5120,5200
|
|
20250109,110500,167276530,5140,5140,5140,5140,0
|
|
20250109,110400,167276530,5140,5140,5140,5140,0
|
|
20250109,110300,167276530,5140,5140,5140,5140,0
|
|
20250109,110200,167276530,5140,5140,5140,5140,0
|
|
20250109,110100,167276530,5140,5140,5140,5140,0
|
|
20250109,110000,167276530,5140,5140,5140,5140,0
|
|
20250109,105900,167276530,5140,5120,5140,5120,62
|
|
20250109,105800,166957870,5120,5120,5120,5120,0
|
|
20250109,105700,166957870,5120,5120,5120,5120,0
|
|
20250109,105600,166957870,5120,5120,5120,5120,0
|
|
20250109,105500,166957870,5120,5120,5120,5120,0
|
|
20250109,105400,166957870,5120,5120,5120,5120,0
|
|
20250109,105300,166957870,5120,5120,5120,5120,389
|
|
20250109,105200,164966190,5120,5120,5120,5120,8
|
|
20250109,105100,164925230,5120,5130,5130,5120,295
|
|
20250109,105000,163412380,5140,5140,5140,5140,1
|
|
20250109,104900,163407240,5130,5130,5130,5130,77
|
|
20250109,104800,163012230,5140,5140,5140,5140,0
|
|
20250109,104700,163012230,5140,5140,5140,5140,0
|
|
20250109,104600,163012230,5140,5140,5140,5140,0
|
|
20250109,104500,163012230,5140,5140,5140,5140,0
|
|
20250109,104400,163012230,5140,5130,5140,5130,176
|
|
20250109,104300,162107600,5140,5140,5140,5140,0
|
|
20250109,104200,162107600,5140,5140,5140,5140,0
|
|
20250109,104100,162107600,5140,5140,5140,5140,0
|
|
20250109,104000,162107600,5140,5140,5140,5140,0
|
|
20250109,103900,162107600,5140,5140,5140,5140,0
|
|
20250109,103800,162107600,5140,5140,5140,5140,0
|
|
20250109,103700,162107600,5140,5140,5140,5140,0
|
|
20250109,103600,162107600,5140,5140,5140,5140,0
|
|
20250109,103500,162107600,5140,5140,5140,5140,0
|
|
20250109,103400,162107600,5140,5140,5140,5140,202
|
|
20250109,103300,161069320,5120,5120,5120,5120,0
|
|
20250109,103200,161069320,5120,5120,5120,5120,0
|
|
20250109,103100,161069320,5120,5120,5120,5120,50
|
|
20250109,103000,160813320,5120,5120,5120,5120,0
|
|
20250109,102900,160813320,5120,5130,5130,5120,692
|
|
20250109,102800,157263450,5130,5130,5130,5130,0
|
|
20250109,102700,157263450,5130,5130,5130,5130,3717
|
|
20250109,102600,138195240,5130,5130,5130,5130,0
|
|
20250109,102500,138195240,5130,5120,5130,5120,2
|
|
20250109,102400,138184990,5120,5120,5120,5120,0
|
|
20250109,102300,138184990,5120,5120,5120,5120,18
|
|
20250109,102200,138092830,5120,5110,5130,5110,315
|
|
20250109,102100,136479800,5130,5130,5130,5130,0
|
|
20250109,102000,136479800,5130,5130,5130,5130,30
|
|
20250109,101900,136325900,5120,5120,5120,5120,30
|
|
20250109,101800,136172300,5130,5130,5130,5130,109
|
|
20250109,101700,135613130,5130,5130,5130,5130,1
|
|
20250109,101600,135608000,5110,5110,5110,5110,3886
|
|
20250109,101500,115750540,5120,5120,5120,5120,632
|
|
20250109,101400,112514700,5130,5130,5130,5130,0
|
|
20250109,101300,112514700,5130,5150,5150,5130,614
|
|
20250109,101200,109362240,5150,5150,5150,5150,10
|
|
20250109,101100,109310740,5150,5150,5150,5150,0
|
|
20250109,101000,109310740,5150,5140,5150,5140,59
|
|
20250109,100900,109007470,5140,5140,5140,5140,0
|
|
20250109,100800,109007470,5140,5140,5140,5140,176
|
|
20250109,100700,108102830,5120,5130,5130,5120,655
|
|
20250109,100600,104747230,5130,5130,5130,5130,2
|
|
20250109,100500,104736970,5150,5150,5150,5150,0
|
|
20250109,100400,104736970,5150,5150,5150,5150,0
|
|
20250109,100300,104736970,5150,5150,5150,5150,145
|
|
20250109,100200,103990220,5140,5140,5140,5140,1
|
|
20250109,100100,103985080,5150,5150,5150,5150,113
|
|
20250109,100000,103403130,5140,5150,5150,5140,20
|
|
20250109,095900,103300230,5150,5150,5150,5150,1
|
|
20250109,095800,103295080,5140,5140,5140,5140,0
|
|
20250109,095700,103295080,5140,5140,5140,5140,0
|
|
20250109,095600,103295080,5140,5140,5140,5140,162
|
|
20250109,095500,102462400,5140,5140,5140,5140,0
|
|
20250109,095400,102462400,5140,5140,5140,5140,0
|
|
20250109,095300,102462400,5140,5140,5140,5140,124
|
|
20250109,095200,101825040,5140,5130,5140,5130,189
|
|
20250109,095100,100853680,5130,5130,5130,5130,0
|
|
20250109,095000,100853680,5130,5130,5130,5130,194
|
|
20250109,094900,99858460,5140,5140,5140,5140,0
|
|
20250109,094800,99858460,5140,5140,5140,5140,0
|
|
20250109,094700,99858460,5140,5140,5140,5140,0
|
|
20250109,094600,99858460,5140,5130,5140,5130,100
|
|
20250109,094500,99345450,5130,5100,5130,5100,124
|
|
20250109,094400,98712840,5120,5120,5120,5120,0
|
|
20250109,094300,98712840,5120,5100,5120,5100,588
|
|
20250109,094200,95714020,5100,5100,5100,5100,64
|
|
20250109,094100,95387620,5100,5100,5100,5100,1048
|
|
20250109,094000,90042820,5110,5110,5110,5110,743
|
|
20250109,093900,86246090,5110,5110,5110,5110,400
|
|
20250109,093800,84202090,5130,5120,5130,5120,1285
|
|
20250109,093700,77620510,5130,5130,5130,5130,0
|
|
20250109,093600,77620510,5130,5130,5130,5130,1
|
|
20250109,093500,77615380,5120,5130,5130,5120,250
|
|
20250109,093400,76332900,5130,5130,5130,5130,0
|
|
20250109,093300,76332900,5130,5130,5130,5130,368
|
|
20250109,093200,74445060,5130,5120,5130,5120,47
|
|
20250109,093100,74204410,5120,5130,5150,5120,1504
|
|
20250109,093000,66486820,5150,5150,5150,5150,2
|
|
20250109,092900,66476520,5140,5130,5140,5130,156
|
|
20250109,092800,65675690,5120,5120,5120,5120,108
|
|
20250109,092700,65122730,5120,5120,5120,5120,210
|
|
20250109,092600,64047530,5110,5110,5110,5110,10
|
|
20250109,092500,63996430,5130,5130,5130,5130,0
|
|
20250109,092400,63996430,5130,5120,5130,5120,4
|
|
20250109,092300,63975930,5130,5130,5130,5130,117
|
|
20250109,092200,63375720,5110,5110,5110,5110,112
|
|
20250109,092100,62803400,5130,5130,5130,5130,17
|
|
20250109,092000,62716190,5130,5130,5130,5130,633
|
|
20250109,091900,59468900,5130,5130,5130,5130,170
|
|
20250109,091800,58596800,5110,5110,5110,5110,7
|
|
20250109,091700,58561030,5110,5110,5110,5110,99
|
|
20250109,091600,58055140,5110,5110,5110,5110,0
|
|
20250109,091500,58055140,5110,5110,5110,5110,1000
|
|
20250109,091400,52945140,5120,5120,5120,5120,0
|
|
20250109,091300,52945140,5120,5120,5120,5120,234
|
|
20250109,091200,51747060,5130,5150,5150,5130,1792
|
|
20250109,091100,42543640,5150,5150,5160,5150,365
|
|
20250109,091000,40663300,5150,5150,5150,5150,29
|
|
20250109,090900,40513950,5150,5150,5150,5150,0
|
|
20250109,090800,40513950,5150,5150,5150,5150,0
|
|
20250109,090700,40513950,5150,5150,5150,5150,356
|
|
20250109,090600,38680550,5150,5160,5160,5150,404
|
|
20250109,090500,36597930,5160,5180,5180,5160,1258
|
|
20250109,090400,30096650,5160,5130,5180,5130,2235
|
|
20250109,090300,18579910,5120,5120,5120,5120,4
|
|
20250109,090200,18559430,5120,5120,5120,5120,1164
|
|
20250109,090100,12599750,5110,5110,5120,5100,1603
|
|
20250109,090000,4408390,5100,5110,5110,5100,864
|