668 lines
33 KiB
CSV
668 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,200500,1676871690,5090,5090,5090,5090,5564
|
|
20250103,200400,1676871690,5090,5090,5090,5090,0
|
|
20250103,200300,1676871690,5090,5090,5090,5090,0
|
|
20250103,200200,1676871690,5090,5090,5090,5090,0
|
|
20250103,200100,1676871690,5090,5090,5090,5090,0
|
|
20250103,200000,1676871690,5090,5090,5090,5090,0
|
|
20250103,195900,1676871690,5090,5090,5090,5090,0
|
|
20250103,195800,1676871690,5090,5090,5090,5090,0
|
|
20250103,195700,1676871690,5090,5090,5090,5090,0
|
|
20250103,195600,1676871690,5090,5090,5090,5090,0
|
|
20250103,195500,1676871690,5090,5090,5090,5090,0
|
|
20250103,195400,1676871690,5090,5090,5090,5090,0
|
|
20250103,195300,1676871690,5090,5090,5090,5090,0
|
|
20250103,195200,1676871690,5090,5090,5090,5090,0
|
|
20250103,195100,1676871690,5090,5090,5090,5090,0
|
|
20250103,195000,1676871690,5090,5090,5090,5090,0
|
|
20250103,194900,1676871690,5090,5090,5090,5090,0
|
|
20250103,194800,1676871690,5090,5090,5090,5090,0
|
|
20250103,194700,1676871690,5090,5090,5090,5090,0
|
|
20250103,194600,1676871690,5090,5090,5090,5090,0
|
|
20250103,194500,1676871690,5090,5090,5090,5090,0
|
|
20250103,194400,1676871690,5090,5090,5090,5090,0
|
|
20250103,194300,1676871690,5090,5090,5090,5090,0
|
|
20250103,194200,1676871690,5090,5090,5090,5090,0
|
|
20250103,194100,1676871690,5090,5090,5090,5090,0
|
|
20250103,194000,1676871690,5090,5090,5090,5090,0
|
|
20250103,193900,1676871690,5090,5090,5090,5090,0
|
|
20250103,193800,1676871690,5090,5090,5090,5090,0
|
|
20250103,193700,1676871690,5090,5090,5090,5090,0
|
|
20250103,193600,1676871690,5090,5090,5090,5090,0
|
|
20250103,193500,1676871690,5090,5090,5090,5090,5564
|
|
20250103,193400,1676871690,5090,5090,5090,5090,0
|
|
20250103,193300,1676871690,5090,5090,5090,5090,0
|
|
20250103,193200,1676871690,5090,5090,5090,5090,0
|
|
20250103,193100,1676871690,5090,5090,5090,5090,0
|
|
20250103,193000,1676871690,5090,5090,5090,5090,0
|
|
20250103,192900,1676871690,5090,5090,5090,5090,0
|
|
20250103,192800,1676871690,5090,5090,5090,5090,0
|
|
20250103,192700,1676871690,5090,5090,5090,5090,0
|
|
20250103,192600,1676871690,5090,5090,5090,5090,0
|
|
20250103,192500,1676871690,5090,5090,5090,5090,0
|
|
20250103,192400,1676871690,5090,5090,5090,5090,0
|
|
20250103,192300,1676871690,5090,5090,5090,5090,0
|
|
20250103,192200,1676871690,5090,5090,5090,5090,0
|
|
20250103,192100,1676871690,5090,5090,5090,5090,0
|
|
20250103,192000,1676871690,5090,5090,5090,5090,0
|
|
20250103,191900,1676871690,5090,5090,5090,5090,0
|
|
20250103,191800,1676871690,5090,5090,5090,5090,0
|
|
20250103,191700,1676871690,5090,5090,5090,5090,0
|
|
20250103,191600,1676871690,5090,5090,5090,5090,0
|
|
20250103,191500,1676871690,5090,5090,5090,5090,0
|
|
20250103,191400,1676871690,5090,5090,5090,5090,0
|
|
20250103,191300,1676871690,5090,5090,5090,5090,0
|
|
20250103,191200,1676871690,5090,5090,5090,5090,0
|
|
20250103,191100,1676871690,5090,5090,5090,5090,0
|
|
20250103,191000,1676871690,5090,5090,5090,5090,0
|
|
20250103,190900,1676871690,5090,5090,5090,5090,0
|
|
20250103,190800,1676871690,5090,5090,5090,5090,0
|
|
20250103,190700,1676871690,5090,5090,5090,5090,0
|
|
20250103,190600,1676871690,5090,5090,5090,5090,0
|
|
20250103,190500,1676871690,5090,5090,5090,5090,5564
|
|
20250103,190400,1676871690,5090,5090,5090,5090,0
|
|
20250103,190300,1676871690,5090,5090,5090,5090,0
|
|
20250103,190200,1676871690,5090,5090,5090,5090,0
|
|
20250103,190100,1676871690,5090,5090,5090,5090,0
|
|
20250103,190000,1676871690,5090,5090,5090,5090,0
|
|
20250103,185900,1676871690,5090,5090,5090,5090,0
|
|
20250103,185800,1676871690,5090,5090,5090,5090,0
|
|
20250103,185700,1676871690,5090,5090,5090,5090,0
|
|
20250103,185600,1676871690,5090,5090,5090,5090,0
|
|
20250103,185500,1676871690,5090,5090,5090,5090,0
|
|
20250103,185400,1676871690,5090,5090,5090,5090,0
|
|
20250103,185300,1676871690,5090,5090,5090,5090,0
|
|
20250103,185200,1676871690,5090,5090,5090,5090,0
|
|
20250103,185100,1676871690,5090,5090,5090,5090,0
|
|
20250103,185000,1676871690,5090,5090,5090,5090,0
|
|
20250103,184900,1676871690,5090,5090,5090,5090,0
|
|
20250103,184800,1676871690,5090,5090,5090,5090,0
|
|
20250103,184700,1676871690,5090,5090,5090,5090,0
|
|
20250103,184600,1676871690,5090,5090,5090,5090,0
|
|
20250103,184500,1676871690,5090,5090,5090,5090,0
|
|
20250103,184400,1676871690,5090,5090,5090,5090,0
|
|
20250103,184300,1676871690,5090,5090,5090,5090,0
|
|
20250103,184200,1676871690,5090,5090,5090,5090,0
|
|
20250103,184100,1676871690,5090,5090,5090,5090,0
|
|
20250103,184000,1676871690,5090,5090,5090,5090,0
|
|
20250103,183900,1676871690,5090,5090,5090,5090,0
|
|
20250103,183800,1676871690,5090,5090,5090,5090,0
|
|
20250103,183700,1676871690,5090,5090,5090,5090,0
|
|
20250103,183600,1676871690,5090,5090,5090,5090,0
|
|
20250103,183500,1676871690,5090,5090,5090,5090,5564
|
|
20250103,183400,1676871690,5090,5090,5090,5090,0
|
|
20250103,183300,1676871690,5090,5090,5090,5090,0
|
|
20250103,183200,1676871690,5090,5090,5090,5090,0
|
|
20250103,183100,1676871690,5090,5090,5090,5090,0
|
|
20250103,183000,1676871690,5090,5090,5090,5090,0
|
|
20250103,182900,1676871690,5090,5090,5090,5090,0
|
|
20250103,182800,1676871690,5090,5090,5090,5090,0
|
|
20250103,182700,1676871690,5090,5090,5090,5090,0
|
|
20250103,182600,1676871690,5090,5090,5090,5090,0
|
|
20250103,182500,1676871690,5090,5090,5090,5090,0
|
|
20250103,182400,1676871690,5090,5090,5090,5090,0
|
|
20250103,182300,1676871690,5090,5090,5090,5090,0
|
|
20250103,182200,1676871690,5090,5090,5090,5090,0
|
|
20250103,182100,1676871690,5090,5090,5090,5090,0
|
|
20250103,182000,1676871690,5090,5090,5090,5090,0
|
|
20250103,181900,1676871690,5090,5090,5090,5090,0
|
|
20250103,181800,1676871690,5090,5090,5090,5090,0
|
|
20250103,181700,1676871690,5090,5090,5090,5090,0
|
|
20250103,181600,1676871690,5090,5090,5090,5090,0
|
|
20250103,181500,1676871690,5090,5090,5090,5090,0
|
|
20250103,181400,1676871690,5090,5090,5090,5090,0
|
|
20250103,181300,1676871690,5090,5090,5090,5090,0
|
|
20250103,181200,1676871690,5090,5090,5090,5090,0
|
|
20250103,181100,1676871690,5090,5090,5090,5090,0
|
|
20250103,181000,1676871690,5090,5090,5090,5090,0
|
|
20250103,180900,1676871690,5090,5090,5090,5090,0
|
|
20250103,180800,1676871690,5090,5090,5090,5090,0
|
|
20250103,180700,1676871690,5090,5090,5090,5090,0
|
|
20250103,180600,1676871690,5090,5090,5090,5090,0
|
|
20250103,180500,1676871690,5090,5090,5090,5090,5564
|
|
20250103,180400,1676871690,5090,5090,5090,5090,0
|
|
20250103,180300,1676871690,5090,5090,5090,5090,0
|
|
20250103,180200,1676871690,5090,5090,5090,5090,0
|
|
20250103,180100,1676871690,5090,5090,5090,5090,0
|
|
20250103,180000,1676871690,5090,5090,5090,5090,0
|
|
20250103,175900,1676871690,5090,5090,5090,5090,0
|
|
20250103,175800,1676871690,5090,5090,5090,5090,0
|
|
20250103,175700,1676871690,5090,5090,5090,5090,0
|
|
20250103,175600,1676871690,5090,5090,5090,5090,0
|
|
20250103,175500,1676871690,5090,5090,5090,5090,0
|
|
20250103,175400,1676871690,5090,5090,5090,5090,0
|
|
20250103,175300,1676871690,5090,5090,5090,5090,0
|
|
20250103,175200,1676871690,5090,5090,5090,5090,0
|
|
20250103,175100,1676871690,5090,5090,5090,5090,0
|
|
20250103,175000,1676871690,5090,5090,5090,5090,0
|
|
20250103,174900,1676871690,5090,5090,5090,5090,0
|
|
20250103,174800,1676871690,5090,5090,5090,5090,0
|
|
20250103,174700,1676871690,5090,5090,5090,5090,0
|
|
20250103,174600,1676871690,5090,5090,5090,5090,0
|
|
20250103,174500,1676871690,5090,5090,5090,5090,0
|
|
20250103,174400,1676871690,5090,5090,5090,5090,0
|
|
20250103,174300,1676871690,5090,5090,5090,5090,0
|
|
20250103,174200,1676871690,5090,5090,5090,5090,0
|
|
20250103,174100,1676871690,5090,5090,5090,5090,0
|
|
20250103,174000,1676871690,5090,5090,5090,5090,0
|
|
20250103,173900,1676871690,5090,5090,5090,5090,0
|
|
20250103,173800,1676871690,5090,5090,5090,5090,0
|
|
20250103,173700,1676871690,5090,5090,5090,5090,0
|
|
20250103,173600,1676871690,5090,5090,5090,5090,0
|
|
20250103,173500,1676871690,5090,5090,5090,5090,5564
|
|
20250103,173400,1676871690,5090,5090,5090,5090,0
|
|
20250103,173300,1676871690,5090,5090,5090,5090,0
|
|
20250103,173200,1676871690,5090,5090,5090,5090,0
|
|
20250103,173100,1676871690,5090,5090,5090,5090,0
|
|
20250103,173000,1676871690,5090,5090,5090,5090,0
|
|
20250103,172900,1676871690,5090,5090,5090,5090,0
|
|
20250103,172800,1676871690,5090,5090,5090,5090,0
|
|
20250103,172700,1676871690,5090,5090,5090,5090,0
|
|
20250103,172600,1676871690,5090,5090,5090,5090,0
|
|
20250103,172500,1676871690,5090,5090,5090,5090,0
|
|
20250103,172400,1676871690,5090,5090,5090,5090,0
|
|
20250103,172300,1676871690,5090,5090,5090,5090,0
|
|
20250103,172200,1676871690,5090,5090,5090,5090,0
|
|
20250103,172100,1676871690,5090,5090,5090,5090,0
|
|
20250103,172000,1676871690,5090,5090,5090,5090,0
|
|
20250103,171900,1676871690,5090,5090,5090,5090,0
|
|
20250103,171800,1676871690,5090,5090,5090,5090,0
|
|
20250103,171700,1676871690,5090,5090,5090,5090,0
|
|
20250103,171600,1676871690,5090,5090,5090,5090,0
|
|
20250103,171500,1676871690,5090,5090,5090,5090,0
|
|
20250103,171400,1676871690,5090,5090,5090,5090,0
|
|
20250103,171300,1676871690,5090,5090,5090,5090,0
|
|
20250103,171200,1676871690,5090,5090,5090,5090,0
|
|
20250103,171100,1676871690,5090,5090,5090,5090,0
|
|
20250103,171000,1676871690,5090,5090,5090,5090,0
|
|
20250103,170900,1676871690,5090,5090,5090,5090,0
|
|
20250103,170800,1676871690,5090,5090,5090,5090,0
|
|
20250103,170700,1676871690,5090,5090,5090,5090,0
|
|
20250103,170600,1676871690,5090,5090,5090,5090,0
|
|
20250103,170500,1676871690,5090,5090,5090,5090,5564
|
|
20250103,170400,1676871690,5090,5090,5090,5090,0
|
|
20250103,170300,1676871690,5090,5090,5090,5090,0
|
|
20250103,170200,1676871690,5090,5090,5090,5090,0
|
|
20250103,170100,1676871690,5090,5090,5090,5090,0
|
|
20250103,170000,1676871690,5090,5090,5090,5090,0
|
|
20250103,165900,1676871690,5090,5090,5090,5090,0
|
|
20250103,165800,1676871690,5090,5090,5090,5090,0
|
|
20250103,165700,1676871690,5090,5090,5090,5090,0
|
|
20250103,165600,1676871690,5090,5090,5090,5090,0
|
|
20250103,165500,1676871690,5090,5090,5090,5090,0
|
|
20250103,165400,1676871690,5090,5090,5090,5090,0
|
|
20250103,165300,1676871690,5090,5090,5090,5090,0
|
|
20250103,165200,1676871690,5090,5090,5090,5090,0
|
|
20250103,165100,1676871690,5090,5090,5090,5090,0
|
|
20250103,165000,1676871690,5090,5090,5090,5090,0
|
|
20250103,164900,1676871690,5090,5090,5090,5090,0
|
|
20250103,164800,1676871690,5090,5090,5090,5090,0
|
|
20250103,164700,1676871690,5090,5090,5090,5090,0
|
|
20250103,164600,1676871690,5090,5090,5090,5090,0
|
|
20250103,164500,1676871690,5090,5090,5090,5090,0
|
|
20250103,164400,1676871690,5090,5090,5090,5090,0
|
|
20250103,164300,1676871690,5090,5090,5090,5090,0
|
|
20250103,164200,1676871690,5090,5090,5090,5090,0
|
|
20250103,164100,1676871690,5090,5090,5090,5090,0
|
|
20250103,164000,1676871690,5090,5090,5090,5090,0
|
|
20250103,163900,1676871690,5090,5090,5090,5090,0
|
|
20250103,163800,1676871690,5090,5090,5090,5090,0
|
|
20250103,163700,1676871690,5090,5090,5090,5090,0
|
|
20250103,163600,1676871690,5090,5090,5090,5090,0
|
|
20250103,163500,1676871690,5090,5090,5090,5090,5564
|
|
20250103,163400,1676871690,5090,5090,5090,5090,0
|
|
20250103,163300,1676871690,5090,5090,5090,5090,0
|
|
20250103,163200,1676871690,5090,5090,5090,5090,0
|
|
20250103,163100,1676871690,5090,5090,5090,5090,0
|
|
20250103,163000,1676871690,5090,5090,5090,5090,0
|
|
20250103,162900,1676871690,5090,5090,5090,5090,0
|
|
20250103,162800,1676871690,5090,5090,5090,5090,0
|
|
20250103,162700,1676871690,5090,5090,5090,5090,0
|
|
20250103,162600,1676871690,5090,5090,5090,5090,0
|
|
20250103,162500,1676871690,5090,5090,5090,5090,0
|
|
20250103,162400,1676871690,5090,5090,5090,5090,0
|
|
20250103,162300,1676871690,5090,5090,5090,5090,0
|
|
20250103,162200,1676871690,5090,5090,5090,5090,0
|
|
20250103,162100,1676871690,5090,5090,5090,5090,0
|
|
20250103,162000,1676871690,5090,5090,5090,5090,0
|
|
20250103,161900,1676871690,5090,5090,5090,5090,0
|
|
20250103,161800,1676871690,5090,5090,5090,5090,0
|
|
20250103,161700,1676871690,5090,5090,5090,5090,0
|
|
20250103,161600,1676871690,5090,5090,5090,5090,0
|
|
20250103,161500,1676871690,5090,5090,5090,5090,0
|
|
20250103,161400,1676871690,5090,5090,5090,5090,0
|
|
20250103,161300,1676871690,5090,5090,5090,5090,0
|
|
20250103,161200,1676871690,5090,5090,5090,5090,0
|
|
20250103,161100,1676871690,5090,5090,5090,5090,0
|
|
20250103,161000,1676871690,5090,5090,5090,5090,0
|
|
20250103,160900,1676871690,5090,5090,5090,5090,0
|
|
20250103,160800,1676871690,5090,5090,5090,5090,0
|
|
20250103,160700,1676871690,5090,5090,5090,5090,0
|
|
20250103,160600,1676871690,5090,5090,5090,5090,0
|
|
20250103,160500,1676871690,5090,5090,5090,5090,5564
|
|
20250103,160400,1676871690,5090,5090,5090,5090,0
|
|
20250103,160300,1676871690,5090,5090,5090,5090,0
|
|
20250103,160200,1676871690,5090,5090,5090,5090,0
|
|
20250103,160100,1676871690,5090,5090,5090,5090,0
|
|
20250103,160000,1676871690,5090,5090,5090,5090,0
|
|
20250103,155900,1676871690,5090,5090,5090,5090,0
|
|
20250103,155800,1676871690,5090,5090,5090,5090,0
|
|
20250103,155700,1676871690,5090,5090,5090,5090,0
|
|
20250103,155600,1676871690,5090,5090,5090,5090,0
|
|
20250103,155500,1676871690,5090,5090,5090,5090,0
|
|
20250103,155400,1676871690,5090,5090,5090,5090,0
|
|
20250103,155300,1676871690,5090,5090,5090,5090,0
|
|
20250103,155200,1676871690,5090,5090,5090,5090,0
|
|
20250103,155100,1676871690,5090,5090,5090,5090,0
|
|
20250103,155000,1676871690,5090,5090,5090,5090,0
|
|
20250103,154900,1676871690,5090,5090,5090,5090,0
|
|
20250103,154800,1676871690,5090,5090,5090,5090,0
|
|
20250103,154700,1676871690,5090,5090,5090,5090,0
|
|
20250103,154600,1676871690,5090,5090,5090,5090,0
|
|
20250103,154500,1676871690,5090,5090,5090,5090,0
|
|
20250103,154400,1676871690,5090,5090,5090,5090,0
|
|
20250103,154300,1676871690,5090,5090,5090,5090,0
|
|
20250103,154200,1676871690,5090,5090,5090,5090,0
|
|
20250103,154100,1676871690,5090,5090,5090,5090,0
|
|
20250103,154000,1676871690,5090,5090,5090,5090,0
|
|
20250103,153900,1676871690,5090,5090,5090,5090,0
|
|
20250103,153800,1676871690,5090,5090,5090,5090,0
|
|
20250103,153700,1676871690,5090,5090,5090,5090,0
|
|
20250103,153600,1676871690,5090,5090,5090,5090,0
|
|
20250103,153500,1676871690,5090,5090,5090,5090,5564
|
|
20250103,153400,1676871690,5090,5090,5090,5090,0
|
|
20250103,153300,1676871690,5090,5090,5090,5090,0
|
|
20250103,153200,1676871690,5090,5090,5090,5090,0
|
|
20250103,153100,1676871690,5090,5090,5090,5090,0
|
|
20250103,153000,1676871690,5090,5090,5090,5090,5564
|
|
20250103,152900,1648550930,5070,5070,5070,5070,0
|
|
20250103,152800,1648550930,5070,5070,5070,5070,0
|
|
20250103,152700,1648550930,5070,5070,5070,5070,0
|
|
20250103,152600,1648550930,5070,5070,5070,5070,0
|
|
20250103,152500,1648550930,5070,5070,5070,5070,0
|
|
20250103,152400,1648550930,5070,5070,5070,5070,0
|
|
20250103,152300,1648550930,5070,5070,5070,5070,0
|
|
20250103,152200,1648550930,5070,5070,5070,5070,0
|
|
20250103,152100,1648550930,5070,5070,5070,5070,0
|
|
20250103,152000,1648550930,5070,5070,5070,5070,0
|
|
20250103,151900,1648550930,5070,5060,5070,5060,292
|
|
20250103,151800,1647070900,5070,5070,5080,5070,873
|
|
20250103,151700,1642643610,5080,5060,5080,5060,1831
|
|
20250103,151600,1633364480,5060,5060,5060,5060,3
|
|
20250103,151500,1633349300,5050,5080,5080,5050,1041
|
|
20250103,151400,1628091410,5080,5060,5080,5050,220
|
|
20250103,151300,1626977580,5070,5060,5070,5060,41
|
|
20250103,151200,1626769740,5060,5060,5060,5060,589
|
|
20250103,151100,1623789400,5070,5060,5070,5060,1375
|
|
20250103,151000,1616825010,5060,5050,5060,5050,178
|
|
20250103,150900,1615924360,5060,5060,5060,5050,403
|
|
20250103,150800,1613885220,5070,5060,5070,5060,191
|
|
20250103,150700,1612918540,5070,5060,5070,5060,5
|
|
20250103,150600,1612893230,5070,5060,5070,5060,45
|
|
20250103,150500,1612665120,5070,5060,5070,5060,124
|
|
20250103,150400,1612037470,5070,5050,5070,5050,47
|
|
20250103,150300,1611799640,5060,5060,5060,5050,27
|
|
20250103,150200,1611663050,5060,5050,5060,5050,193
|
|
20250103,150100,1610686600,5050,5060,5060,5050,27
|
|
20250103,150000,1610550040,5050,5060,5060,5050,473
|
|
20250103,145900,1608157110,5060,5060,5060,5050,9
|
|
20250103,145800,1608111630,5050,5060,5060,5050,27
|
|
20250103,145700,1607975050,5040,5040,5040,5040,58
|
|
20250103,145600,1607682730,5040,5040,5050,5040,896
|
|
20250103,145500,1603160760,5050,5040,5050,5040,192
|
|
20250103,145400,1602191710,5050,5050,5060,5050,265
|
|
20250103,145300,1600853250,5050,5050,5050,5050,15
|
|
20250103,145200,1600777500,5040,5050,5050,5040,7
|
|
20250103,145100,1600742180,5060,5040,5060,5040,154
|
|
20250103,145000,1599964290,5050,5050,5060,5040,400
|
|
20250103,144900,1597941620,5050,5050,5050,5040,859
|
|
20250103,144800,1593604010,5050,5040,5050,5040,23
|
|
20250103,144700,1593487960,5050,5060,5060,5040,228
|
|
20250103,144600,1592336380,5040,5050,5050,5040,128
|
|
20250103,144500,1591690020,5040,5050,5050,5040,195
|
|
20250103,144400,1590705290,5060,5050,5060,5050,236
|
|
20250103,144300,1589513280,5040,5040,5050,5040,119
|
|
20250103,144200,1588913510,5050,5040,5050,5040,177
|
|
20250103,144100,1588019890,5040,5050,5050,5040,328
|
|
20250103,144000,1586364380,5050,5050,5050,5040,152
|
|
20250103,143900,1585596800,5050,5050,5050,5040,295
|
|
20250103,143800,1584107090,5040,5050,5050,5040,24
|
|
20250103,143700,1583985920,5050,5040,5050,5040,138
|
|
20250103,143600,1583289150,5040,5040,5040,5040,98
|
|
20250103,143500,1582795230,5040,5040,5050,5040,145
|
|
20250103,143400,1582064210,5050,5030,5050,5030,551
|
|
20250103,143300,1579287600,5040,5040,5040,5030,60
|
|
20250103,143200,1578985240,5040,5030,5040,5030,321
|
|
20250103,143100,1577367660,5040,5030,5040,5030,110
|
|
20250103,143000,1576813750,5030,5040,5050,5030,1049
|
|
20250103,142900,1571528760,5050,5040,5050,5040,182
|
|
20250103,142800,1570609780,5050,5050,5050,5040,78
|
|
20250103,142700,1570216040,5050,5050,5060,5040,188
|
|
20250103,142600,1569266330,5060,5050,5060,5040,189
|
|
20250103,142500,1568311270,5060,5070,5070,5040,239
|
|
20250103,142400,1567100030,5070,5050,5070,5050,659
|
|
20250103,142300,1563769020,5050,5050,5050,5050,160
|
|
20250103,142200,1562961020,5050,5050,5050,5050,174
|
|
20250103,142100,1562082320,5050,5050,5050,5050,55
|
|
20250103,142000,1561804570,5050,5040,5050,5040,179
|
|
20250103,141900,1560900820,5050,5040,5050,5040,333
|
|
20250103,141800,1559221250,5050,5050,5050,5050,357
|
|
20250103,141700,1557418400,5050,5040,5050,5030,214
|
|
20250103,141600,1556339450,5050,5050,5050,5030,108
|
|
20250103,141500,1555794560,5050,5060,5060,5050,337
|
|
20250103,141400,1554090860,5060,5060,5060,5060,36
|
|
20250103,141300,1553908700,5060,5060,5060,5060,422
|
|
20250103,141200,1551773380,5070,5070,5070,5070,71
|
|
20250103,141100,1551413410,5070,5070,5070,5070,54
|
|
20250103,141000,1551139630,5070,5060,5070,5060,179
|
|
20250103,140900,1550233340,5070,5070,5070,5070,54
|
|
20250103,140800,1549959560,5070,5070,5070,5070,61
|
|
20250103,140700,1549650290,5040,5050,5050,5040,1171
|
|
20250103,140600,1543746820,5050,5050,5060,5040,824
|
|
20250103,140500,1539586020,5060,5060,5070,5050,306
|
|
20250103,140400,1538038510,5070,5050,5070,5050,153
|
|
20250103,140300,1537263200,5060,5070,5070,5060,331
|
|
20250103,140200,1535587100,5070,5070,5070,5070,39
|
|
20250103,140100,1535389370,5080,5070,5080,5070,180
|
|
20250103,140000,1534476420,5070,5080,5080,5060,97
|
|
20250103,135900,1533985200,5080,5070,5080,5070,200
|
|
20250103,135800,1532970860,5070,5080,5080,5070,398
|
|
20250103,135700,1530951210,5080,5080,5080,5080,34
|
|
20250103,135600,1530778490,5080,5080,5080,5080,181
|
|
20250103,135500,1529859010,5070,5070,5080,5070,319
|
|
20250103,135400,1528238830,5070,5080,5090,5070,358
|
|
20250103,135300,1526421370,5090,5080,5090,5080,470
|
|
20250103,135200,1524033420,5090,5090,5090,5090,55
|
|
20250103,135100,1523753470,5090,5080,5090,5080,454
|
|
20250103,135000,1521446810,5070,5080,5080,5070,94
|
|
20250103,134900,1520969880,5070,5070,5070,5070,293
|
|
20250103,134800,1519484370,5070,5070,5070,5070,35
|
|
20250103,134700,1519306920,5070,5070,5070,5070,182
|
|
20250103,134600,1518384180,5060,5060,5070,5060,377
|
|
20250103,134500,1516476220,5050,5050,5060,5050,694
|
|
20250103,134400,1512970020,5050,5050,5050,5050,164
|
|
20250103,134300,1512141820,5040,5050,5050,5040,1499
|
|
20250103,134200,1504586340,5070,5060,5070,5050,3772
|
|
20250103,134100,1485517230,5060,5060,5070,5050,1441
|
|
20250103,134000,1478235640,5050,5050,5070,5050,310
|
|
20250103,133900,1476668510,5050,5060,5080,5050,3183
|
|
20250103,133800,1460561260,5070,5080,5090,5060,1187
|
|
20250103,133700,1454551690,5070,5080,5090,5070,1932
|
|
20250103,133600,1444754780,5080,5100,5110,5080,2217
|
|
20250103,133500,1433457190,5100,5110,5110,5100,2057
|
|
20250103,133400,1422964480,5110,5110,5110,5110,195
|
|
20250103,133300,1421968030,5110,5110,5110,5110,66
|
|
20250103,133200,1421630770,5110,5100,5110,5100,160
|
|
20250103,133100,1420813180,5110,5110,5110,5110,104
|
|
20250103,133000,1420281740,5110,5100,5110,5100,327
|
|
20250103,132900,1418610780,5100,5110,5110,5100,350
|
|
20250103,132800,1416823930,5110,5110,5110,5110,75
|
|
20250103,132700,1416440680,5110,5110,5110,5110,124
|
|
20250103,132600,1415807040,5110,5110,5110,5110,24
|
|
20250103,132500,1415684400,5110,5110,5110,5110,124
|
|
20250103,132400,1415050760,5110,5100,5110,5100,252
|
|
20250103,132300,1413765350,5110,5100,5110,5100,125
|
|
20250103,132200,1413126610,5100,5110,5110,5100,217
|
|
20250103,132100,1412018440,5110,5110,5110,5110,0
|
|
20250103,132000,1412018440,5110,5110,5110,5110,3086
|
|
20250103,131900,1396248980,5120,5110,5120,5110,24
|
|
20250103,131800,1396126130,5120,5110,5120,5110,571
|
|
20250103,131700,1393207080,5110,5110,5110,5110,146
|
|
20250103,131600,1392461020,5110,5110,5110,5110,0
|
|
20250103,131500,1392461020,5110,5110,5110,5110,180
|
|
20250103,131400,1391541220,5110,5110,5110,5110,84
|
|
20250103,131300,1391111980,5110,5120,5120,5110,290
|
|
20250103,131200,1389628840,5120,5110,5120,5110,82
|
|
20250103,131100,1389209600,5120,5100,5120,5100,466
|
|
20250103,131000,1386827730,5100,5110,5110,5100,173
|
|
20250103,130900,1385943980,5110,5110,5110,5110,210
|
|
20250103,130800,1384870880,5110,5110,5110,5110,145
|
|
20250103,130700,1384129930,5100,5100,5100,5100,57
|
|
20250103,130600,1383839230,5100,5110,5110,5090,75
|
|
20250103,130500,1383456530,5100,5100,5100,5100,713
|
|
20250103,130400,1379820230,5110,5100,5110,5100,1124
|
|
20250103,130300,1374086590,5100,5100,5110,5100,181
|
|
20250103,130200,1373163040,5100,5100,5100,5100,148
|
|
20250103,130100,1372408240,5100,5100,5110,5100,170
|
|
20250103,130000,1371539780,5110,5110,5110,5110,500
|
|
20250103,125900,1368984780,5110,5110,5110,5110,145
|
|
20250103,125800,1368243830,5110,5110,5110,5110,126
|
|
20250103,125700,1367599970,5100,5100,5100,5100,117
|
|
20250103,125600,1367003270,5110,5110,5110,5100,285
|
|
20250103,125500,1365546980,5110,5110,5110,5110,100
|
|
20250103,125400,1365035980,5110,5110,5110,5100,158
|
|
20250103,125300,1364228610,5110,5110,5110,5110,1
|
|
20250103,125200,1364223500,5100,5100,5100,5100,152
|
|
20250103,125100,1363448300,5100,5100,5100,5100,2
|
|
20250103,125000,1363438100,5100,5090,5110,5080,1357
|
|
20250103,124900,1356542980,5110,5110,5110,5090,3005
|
|
20250103,124800,1341233090,5110,5110,5110,5100,74
|
|
20250103,124700,1340855300,5110,5110,5110,5100,151
|
|
20250103,124600,1340083740,5110,5110,5110,5110,560
|
|
20250103,124500,1337222140,5120,5110,5120,5110,95
|
|
20250103,124400,1336736470,5110,5120,5120,5110,132
|
|
20250103,124300,1336061930,5100,5110,5110,5100,41
|
|
20250103,124200,1335852620,5110,5120,5120,5110,177
|
|
20250103,124100,1334948140,5120,5120,5120,5120,0
|
|
20250103,124000,1334948140,5120,5110,5120,5110,762
|
|
20250103,123900,1331054310,5110,5100,5110,5100,153
|
|
20250103,123800,1330272760,5100,5110,5110,5100,45
|
|
20250103,123700,1330043030,5110,5110,5110,5110,145
|
|
20250103,123600,1329302080,5110,5110,5110,5110,130
|
|
20250103,123500,1328637780,5110,5110,5110,5110,124
|
|
20250103,123400,1328004140,5110,5110,5110,5110,299
|
|
20250103,123300,1326476250,5110,5110,5110,5100,463
|
|
20250103,123200,1324110720,5100,5110,5110,5100,1156
|
|
20250103,123100,1318204110,5130,5120,5130,5110,675
|
|
20250103,123000,1314748930,5130,5130,5130,5130,127
|
|
20250103,122900,1314097420,5120,5130,5130,5120,152
|
|
20250103,122800,1313318660,5130,5120,5130,5120,275
|
|
20250103,122700,1311908910,5130,5130,5130,5120,114
|
|
20250103,122600,1311324440,5130,5120,5130,5120,1049
|
|
20250103,122500,1305953350,5120,5120,5120,5120,4837
|
|
20250103,122400,1281187910,5120,5120,5120,5120,578
|
|
20250103,122300,1278228550,5120,5120,5120,5120,124
|
|
20250103,122200,1277593670,5120,5120,5120,5110,207
|
|
20250103,122100,1276534060,5110,5110,5110,5110,3040
|
|
20250103,122000,1260999660,5120,5120,5120,5120,178
|
|
20250103,121900,1260088300,5120,5120,5120,5120,3
|
|
20250103,121800,1260072940,5110,5110,5120,5110,440
|
|
20250103,121700,1257823300,5110,5110,5110,5110,195
|
|
20250103,121600,1256826850,5110,5110,5110,5110,1388
|
|
20250103,121500,1249734170,5110,5110,5110,5110,145
|
|
20250103,121400,1248993220,5110,5120,5120,5110,1071
|
|
20250103,121300,1243520390,5120,5110,5120,5110,3571
|
|
20250103,121200,1225251840,5110,5110,5110,5110,418
|
|
20250103,121100,1223115860,5110,5100,5110,5100,221
|
|
20250103,121000,1221986750,5110,5110,5110,5110,148
|
|
20250103,120900,1221230470,5100,5100,5100,5100,100
|
|
20250103,120800,1220720470,5100,5110,5110,5100,153
|
|
20250103,120700,1219938700,5110,5110,5110,5110,1
|
|
20250103,120600,1219933590,5110,5110,5110,5110,561
|
|
20250103,120500,1217066880,5110,5120,5120,5110,28
|
|
20250103,120400,1216923790,5110,5110,5110,5100,3223
|
|
20250103,120300,1200454560,5120,5120,5120,5110,246
|
|
20250103,120200,1199196040,5120,5120,5120,5120,1
|
|
20250103,120100,1199190920,5120,5120,5120,5120,461
|
|
20250103,120000,1196830600,5120,5110,5120,5110,4521
|
|
20250103,115900,1173715420,5110,5110,5110,5100,163
|
|
20250103,115800,1172882640,5110,5110,5110,5110,1280
|
|
20250103,115700,1166341840,5110,5110,5120,5110,304
|
|
20250103,115600,1164788390,5110,5110,5110,5110,349
|
|
20250103,115500,1163005000,5100,5100,5100,5100,203
|
|
20250103,115400,1161969700,5100,5100,5110,5100,298
|
|
20250103,115300,1160447720,5100,5110,5110,5100,8
|
|
20250103,115200,1160406860,5100,5100,5110,5090,336
|
|
20250103,115100,1158693200,5110,5110,5110,5100,341
|
|
20250103,115000,1156952350,5110,5110,5110,5110,82
|
|
20250103,114900,1156533330,5100,5110,5110,5100,263
|
|
20250103,114800,1155189790,5110,5110,5110,5110,1
|
|
20250103,114700,1155184680,5110,5120,5120,5110,449
|
|
20250103,114600,1152887330,5120,5110,5120,5110,137
|
|
20250103,114500,1152187210,5110,5110,5110,5110,29
|
|
20250103,114400,1152039020,5110,5110,5110,5110,124
|
|
20250103,114300,1151405380,5110,5100,5110,5100,29
|
|
20250103,114200,1151257260,5110,5100,5110,5100,234
|
|
20250103,114100,1150062610,5110,5110,5110,5110,0
|
|
20250103,114000,1150062610,5110,5110,5110,5110,146
|
|
20250103,113900,1149316550,5120,5110,5120,5110,131
|
|
20250103,113800,1148647130,5110,5110,5110,5110,22
|
|
20250103,113700,1148534710,5110,5100,5110,5100,130
|
|
20250103,113600,1147870430,5100,5120,5120,5100,98
|
|
20250103,113500,1147369840,5120,5110,5120,5110,146
|
|
20250103,113400,1146622540,5110,5120,5120,5110,182
|
|
20250103,113300,1145691060,5110,5120,5120,5110,124
|
|
20250103,113200,1145057410,5120,5110,5120,5110,165
|
|
20250103,113100,1144212970,5110,5120,5120,5110,45
|
|
20250103,113000,1143982800,5120,5110,5120,5110,133
|
|
20250103,112900,1143301900,5110,5120,5120,5110,171
|
|
20250103,112800,1142427880,5110,5100,5110,5100,88
|
|
20250103,112700,1141978570,5110,5120,5120,5100,1585
|
|
20250103,112600,1133878060,5120,5120,5120,5120,2
|
|
20250103,112500,1133867820,5120,5120,5120,5120,126
|
|
20250103,112400,1133222700,5120,5110,5120,5110,127
|
|
20250103,112300,1132572520,5120,5120,5120,5120,173
|
|
20250103,112200,1131686760,5120,5120,5120,5110,4574
|
|
20250103,112100,1108268880,5110,5110,5110,5110,0
|
|
20250103,112000,1108268880,5110,5120,5120,5110,517
|
|
20250103,111900,1105624840,5110,5120,5120,5110,2
|
|
20250103,111800,1105614610,5110,5120,5120,5110,228
|
|
20250103,111700,1104448260,5120,5120,5120,5120,26
|
|
20250103,111600,1104315140,5120,5120,5120,5110,174
|
|
20250103,111500,1103424450,5120,5120,5120,5120,145
|
|
20250103,111400,1102682050,5120,5120,5120,5110,40
|
|
20250103,111300,1102477460,5110,5120,5130,5110,421
|
|
20250103,111200,1100322860,5120,5120,5120,5120,703
|
|
20250103,111100,1096723500,5130,5130,5130,5120,1419
|
|
20250103,111000,1089457270,5120,5120,5120,5120,161
|
|
20250103,110900,1088632950,5130,5130,5130,5120,745
|
|
20250103,110800,1084817270,5130,5130,5130,5120,251
|
|
20250103,110700,1083530680,5130,5130,5130,5120,2503
|
|
20250103,110600,1070690300,5130,5130,5130,5130,247
|
|
20250103,110500,1069423190,5120,5120,5130,5120,3291
|
|
20250103,110400,1052572650,5120,5120,5120,5120,154
|
|
20250103,110300,1051784170,5120,5120,5120,5120,649
|
|
20250103,110200,1048461290,5120,5120,5120,5120,79
|
|
20250103,110100,1048056810,5120,5110,5120,5110,147
|
|
20250103,110000,1047304180,5110,5110,5120,5110,7
|
|
20250103,105900,1047268400,5120,5120,5120,5110,184
|
|
20250103,105800,1046326700,5120,5110,5120,5110,4
|
|
20250103,105700,1046306250,5120,5110,5120,5110,161
|
|
20250103,105600,1045482070,5110,5110,5110,5100,643
|
|
20250103,105500,1042196590,5100,5100,5110,5100,134
|
|
20250103,105400,1041513170,5100,5110,5110,5100,830
|
|
20250103,105300,1037274520,5110,5110,5110,5110,83
|
|
20250103,105200,1036850390,5110,5110,5110,5110,147
|
|
20250103,105100,1036099220,5110,5110,5110,5100,715
|
|
20250103,105000,1032445580,5110,5110,5110,5110,21
|
|
20250103,104900,1032338270,5110,5100,5110,5100,362
|
|
20250103,104800,1030491940,5100,5110,5110,5100,2152
|
|
20250103,104700,1019516520,5100,5090,5110,5090,1356
|
|
20250103,104600,1012599880,5090,5100,5100,5090,1346
|
|
20250103,104500,1005736000,5100,5100,5100,5100,147
|
|
20250103,104400,1004986300,5090,5100,5100,5090,62
|
|
20250103,104300,1004670710,5080,5090,5090,5080,184
|
|
20250103,104200,1003734160,5090,5100,5100,5090,647
|
|
20250103,104100,1000439660,5100,5090,5100,5090,72
|
|
20250103,104000,1000072720,5100,5090,5100,5070,673
|
|
20250103,103900,996648810,5100,5100,5100,5100,135
|
|
20250103,103800,995960310,5100,5100,5100,5090,198
|
|
20250103,103700,994951900,5090,5090,5090,5080,425
|
|
20250103,103600,992789480,5090,5090,5090,5080,682
|
|
20250103,103500,989324680,5080,5090,5100,5080,480
|
|
20250103,103400,986880630,5100,5100,5100,5100,29
|
|
20250103,103300,986732730,5100,5100,5100,5100,495
|
|
20250103,103200,984208230,5100,5100,5100,5100,484
|
|
20250103,103100,981739830,5100,5090,5100,5090,123
|
|
20250103,103000,981113540,5090,5090,5100,5090,218
|
|
20250103,102900,980003560,5100,5080,5100,5080,173
|
|
20250103,102800,979122860,5080,5090,5090,5080,45
|
|
20250103,102700,978894230,5070,5090,5100,5070,413
|
|
20250103,102600,976796760,5100,5110,5110,5080,108
|
|
20250103,102500,976246410,5080,5090,5090,5080,348
|
|
20250103,102400,974477100,5090,5100,5100,5090,856
|
|
20250103,102300,970113890,5100,5110,5110,5100,228
|
|
20250103,102200,968948830,5100,5110,5110,5100,1198
|
|
20250103,102100,962827470,5120,5110,5120,5110,326
|
|
20250103,102000,961160360,5120,5110,5120,5110,135
|
|
20250103,101900,960469720,5120,5110,5120,5110,94
|
|
20250103,101800,959988830,5110,5100,5110,5100,6919
|
|
20250103,101700,924673760,5100,5100,5100,5100,326
|
|
20250103,101600,923011160,5100,5090,5100,5090,1742
|
|
20250103,101500,914133840,5090,5090,5090,5080,291
|
|
20250103,101400,912653150,5090,5090,5090,5090,390
|
|
20250103,101300,910668050,5100,5100,5100,5090,148
|
|
20250103,101200,909913270,5100,5090,5100,5090,57
|
|
20250103,101100,909622830,5090,5100,5100,5090,554
|
|
20250103,101000,906801520,5100,5090,5100,5090,756
|
|
20250103,100900,902953470,5090,5080,5090,5080,2824
|
|
20250103,100800,888584310,5090,5080,5090,5080,461
|
|
20250103,100700,886240980,5080,5090,5090,5080,525
|
|
20250103,100600,883568960,5090,5090,5100,5080,256
|
|
20250103,100500,882266140,5100,5110,5110,5090,636
|
|
20250103,100400,879024170,5110,5120,5120,5110,53
|
|
20250103,100300,878753110,5120,5110,5120,5110,166
|
|
20250103,100200,877904490,5120,5110,5120,5100,1072
|
|
20250103,100100,872425140,5110,5120,5130,5110,266
|
|
20250103,100000,871062290,5120,5120,5130,5110,1040
|
|
20250103,095900,865738700,5120,5110,5140,5080,2798
|
|
20250103,095800,851442080,5090,5110,5110,5090,3622
|
|
20250103,095700,832971540,5120,5120,5120,5110,372
|
|
20250103,095600,831068230,5120,5120,5130,5120,129
|
|
20250103,095500,830407740,5130,5120,5140,5100,1431
|
|
20250103,095400,823104340,5110,5140,5140,5100,2435
|
|
20250103,095300,810641140,5130,5120,5130,5110,2375
|
|
20250103,095200,798480500,5120,5110,5120,5110,167
|
|
20250103,095100,797625680,5110,5110,5120,5110,250
|
|
20250103,095000,796348170,5110,5100,5110,5100,762
|
|
20250103,094900,792461750,5100,5090,5100,5090,685
|
|
20250103,094800,788973840,5090,5110,5110,5090,655
|
|
20250103,094700,785632840,5120,5110,5120,5110,231
|
|
20250103,094600,784451090,5110,5140,5140,5110,1576
|
|
20250103,094500,776365560,5140,5130,5150,5120,2739
|
|
20250103,094400,762312040,5130,5130,5130,5120,364
|
|
20250103,094300,760446670,5130,5140,5150,5120,141
|
|
20250103,094200,759723790,5150,5150,5150,5150,201
|
|
20250103,094100,758688640,5150,5140,5150,5120,1330
|
|
20250103,094000,751867760,5140,5140,5150,5140,1077
|
|
20250103,093900,746331970,5130,5140,5140,5130,725
|
|
20250103,093800,742606560,5130,5130,5140,5130,1516
|
|
20250103,093700,734829430,5140,5140,5140,5140,480
|
|
20250103,093600,732362230,5150,5140,5150,5130,294
|
|
20250103,093500,730852840,5140,5150,5150,5130,162
|
|
20250103,093400,730018620,5160,5140,5160,5140,796
|
|
20250103,093300,725920210,5160,5140,5160,5130,889
|
|
20250103,093200,721338300,5140,5170,5170,5130,1718
|
|
20250103,093100,712491140,5160,5170,5180,5160,6525
|
|
20250103,093000,678743970,5170,5150,5170,5150,10142
|
|
20250103,092900,626384980,5150,5150,5160,5150,819
|
|
20250103,092800,622163280,5160,5150,5160,5050,10732
|
|
20250103,092700,566961250,5150,5140,5150,5140,494
|
|
20250103,092600,564421610,5140,5110,5160,5110,7863
|
|
20250103,092500,524025690,5110,5090,5120,5080,401
|
|
20250103,092400,521977480,5090,5080,5090,5070,727
|
|
20250103,092300,518283520,5040,5100,5100,5040,719
|
|
20250103,092200,514645760,5090,5100,5100,5090,346
|
|
20250103,092100,512881920,5100,5110,5110,5040,3557
|
|
20250103,092000,494788430,5120,5130,5130,5050,3009
|
|
20250103,091900,479431690,5140,5140,5140,5130,1947
|
|
20250103,091800,469424120,5140,5130,5140,5130,4261
|
|
20250103,091700,447537580,5140,5140,5140,5130,563
|
|
20250103,091600,444647290,5140,5130,5140,5120,5954
|
|
20250103,091500,414093820,5140,5130,5150,5120,2782
|
|
20250103,091400,399794160,5140,5170,5170,5120,1031
|
|
20250103,091300,394505950,5170,5150,5170,5110,12138
|
|
20250103,091200,332107270,5150,5140,5170,5130,6443
|
|
20250103,091100,298970340,5150,5130,5150,5110,7476
|
|
20250103,091000,260583340,5130,5080,5130,5080,9855
|
|
20250103,090900,210321370,5050,5060,5080,5050,3741
|
|
20250103,090800,191343740,5040,5050,5070,5020,2670
|
|
20250103,090700,177865770,5070,5080,5090,5070,3814
|
|
20250103,090600,158459080,5080,5080,5080,5040,4606
|
|
20250103,090500,135100810,5080,5060,5090,5030,3374
|
|
20250103,090400,118015030,5050,5010,5070,5000,5672
|
|
20250103,090300,89447550,5010,4940,5040,4940,11560
|
|
20250103,090200,31680425,4950,4910,4950,4910,2786
|
|
20250103,090100,17924405,4895,4885,4915,4885,502
|
|
20250103,090000,15467290,4880,4875,4880,4855,2963
|