668 lines
32 KiB
CSV
668 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,200500,866562440,5050,5050,5050,5050,8540
|
|
20250116,200400,866562440,5050,5050,5050,5050,0
|
|
20250116,200300,866562440,5050,5050,5050,5050,0
|
|
20250116,200200,866562440,5050,5050,5050,5050,0
|
|
20250116,200100,866562440,5050,5050,5050,5050,0
|
|
20250116,200000,866562440,5050,5050,5050,5050,0
|
|
20250116,195900,866562440,5050,5050,5050,5050,0
|
|
20250116,195800,866562440,5050,5050,5050,5050,0
|
|
20250116,195700,866562440,5050,5050,5050,5050,0
|
|
20250116,195600,866562440,5050,5050,5050,5050,0
|
|
20250116,195500,866562440,5050,5050,5050,5050,0
|
|
20250116,195400,866562440,5050,5050,5050,5050,0
|
|
20250116,195300,866562440,5050,5050,5050,5050,0
|
|
20250116,195200,866562440,5050,5050,5050,5050,0
|
|
20250116,195100,866562440,5050,5050,5050,5050,0
|
|
20250116,195000,866562440,5050,5050,5050,5050,0
|
|
20250116,194900,866562440,5050,5050,5050,5050,0
|
|
20250116,194800,866562440,5050,5050,5050,5050,0
|
|
20250116,194700,866562440,5050,5050,5050,5050,0
|
|
20250116,194600,866562440,5050,5050,5050,5050,0
|
|
20250116,194500,866562440,5050,5050,5050,5050,0
|
|
20250116,194400,866562440,5050,5050,5050,5050,0
|
|
20250116,194300,866562440,5050,5050,5050,5050,0
|
|
20250116,194200,866562440,5050,5050,5050,5050,0
|
|
20250116,194100,866562440,5050,5050,5050,5050,0
|
|
20250116,194000,866562440,5050,5050,5050,5050,0
|
|
20250116,193900,866562440,5050,5050,5050,5050,0
|
|
20250116,193800,866562440,5050,5050,5050,5050,0
|
|
20250116,193700,866562440,5050,5050,5050,5050,0
|
|
20250116,193600,866562440,5050,5050,5050,5050,0
|
|
20250116,193500,866562440,5050,5050,5050,5050,8540
|
|
20250116,193400,866562440,5050,5050,5050,5050,0
|
|
20250116,193300,866562440,5050,5050,5050,5050,0
|
|
20250116,193200,866562440,5050,5050,5050,5050,0
|
|
20250116,193100,866562440,5050,5050,5050,5050,0
|
|
20250116,193000,866562440,5050,5050,5050,5050,0
|
|
20250116,192900,866562440,5050,5050,5050,5050,0
|
|
20250116,192800,866562440,5050,5050,5050,5050,0
|
|
20250116,192700,866562440,5050,5050,5050,5050,0
|
|
20250116,192600,866562440,5050,5050,5050,5050,0
|
|
20250116,192500,866562440,5050,5050,5050,5050,0
|
|
20250116,192400,866562440,5050,5050,5050,5050,0
|
|
20250116,192300,866562440,5050,5050,5050,5050,0
|
|
20250116,192200,866562440,5050,5050,5050,5050,0
|
|
20250116,192100,866562440,5050,5050,5050,5050,0
|
|
20250116,192000,866562440,5050,5050,5050,5050,0
|
|
20250116,191900,866562440,5050,5050,5050,5050,0
|
|
20250116,191800,866562440,5050,5050,5050,5050,0
|
|
20250116,191700,866562440,5050,5050,5050,5050,0
|
|
20250116,191600,866562440,5050,5050,5050,5050,0
|
|
20250116,191500,866562440,5050,5050,5050,5050,0
|
|
20250116,191400,866562440,5050,5050,5050,5050,0
|
|
20250116,191300,866562440,5050,5050,5050,5050,0
|
|
20250116,191200,866562440,5050,5050,5050,5050,0
|
|
20250116,191100,866562440,5050,5050,5050,5050,0
|
|
20250116,191000,866562440,5050,5050,5050,5050,0
|
|
20250116,190900,866562440,5050,5050,5050,5050,0
|
|
20250116,190800,866562440,5050,5050,5050,5050,0
|
|
20250116,190700,866562440,5050,5050,5050,5050,0
|
|
20250116,190600,866562440,5050,5050,5050,5050,0
|
|
20250116,190500,866562440,5050,5050,5050,5050,8540
|
|
20250116,190400,866562440,5050,5050,5050,5050,0
|
|
20250116,190300,866562440,5050,5050,5050,5050,0
|
|
20250116,190200,866562440,5050,5050,5050,5050,0
|
|
20250116,190100,866562440,5050,5050,5050,5050,0
|
|
20250116,190000,866562440,5050,5050,5050,5050,0
|
|
20250116,185900,866562440,5050,5050,5050,5050,0
|
|
20250116,185800,866562440,5050,5050,5050,5050,0
|
|
20250116,185700,866562440,5050,5050,5050,5050,0
|
|
20250116,185600,866562440,5050,5050,5050,5050,0
|
|
20250116,185500,866562440,5050,5050,5050,5050,0
|
|
20250116,185400,866562440,5050,5050,5050,5050,0
|
|
20250116,185300,866562440,5050,5050,5050,5050,0
|
|
20250116,185200,866562440,5050,5050,5050,5050,0
|
|
20250116,185100,866562440,5050,5050,5050,5050,0
|
|
20250116,185000,866562440,5050,5050,5050,5050,0
|
|
20250116,184900,866562440,5050,5050,5050,5050,0
|
|
20250116,184800,866562440,5050,5050,5050,5050,0
|
|
20250116,184700,866562440,5050,5050,5050,5050,0
|
|
20250116,184600,866562440,5050,5050,5050,5050,0
|
|
20250116,184500,866562440,5050,5050,5050,5050,0
|
|
20250116,184400,866562440,5050,5050,5050,5050,0
|
|
20250116,184300,866562440,5050,5050,5050,5050,0
|
|
20250116,184200,866562440,5050,5050,5050,5050,0
|
|
20250116,184100,866562440,5050,5050,5050,5050,0
|
|
20250116,184000,866562440,5050,5050,5050,5050,0
|
|
20250116,183900,866562440,5050,5050,5050,5050,0
|
|
20250116,183800,866562440,5050,5050,5050,5050,0
|
|
20250116,183700,866562440,5050,5050,5050,5050,0
|
|
20250116,183600,866562440,5050,5050,5050,5050,0
|
|
20250116,183500,866562440,5050,5050,5050,5050,8540
|
|
20250116,183400,866562440,5050,5050,5050,5050,0
|
|
20250116,183300,866562440,5050,5050,5050,5050,0
|
|
20250116,183200,866562440,5050,5050,5050,5050,0
|
|
20250116,183100,866562440,5050,5050,5050,5050,0
|
|
20250116,183000,866562440,5050,5050,5050,5050,0
|
|
20250116,182900,866562440,5050,5050,5050,5050,0
|
|
20250116,182800,866562440,5050,5050,5050,5050,0
|
|
20250116,182700,866562440,5050,5050,5050,5050,0
|
|
20250116,182600,866562440,5050,5050,5050,5050,0
|
|
20250116,182500,866562440,5050,5050,5050,5050,0
|
|
20250116,182400,866562440,5050,5050,5050,5050,0
|
|
20250116,182300,866562440,5050,5050,5050,5050,0
|
|
20250116,182200,866562440,5050,5050,5050,5050,0
|
|
20250116,182100,866562440,5050,5050,5050,5050,0
|
|
20250116,182000,866562440,5050,5050,5050,5050,0
|
|
20250116,181900,866562440,5050,5050,5050,5050,0
|
|
20250116,181800,866562440,5050,5050,5050,5050,0
|
|
20250116,181700,866562440,5050,5050,5050,5050,0
|
|
20250116,181600,866562440,5050,5050,5050,5050,0
|
|
20250116,181500,866562440,5050,5050,5050,5050,0
|
|
20250116,181400,866562440,5050,5050,5050,5050,0
|
|
20250116,181300,866562440,5050,5050,5050,5050,0
|
|
20250116,181200,866562440,5050,5050,5050,5050,0
|
|
20250116,181100,866562440,5050,5050,5050,5050,0
|
|
20250116,181000,866562440,5050,5050,5050,5050,0
|
|
20250116,180900,866562440,5050,5050,5050,5050,0
|
|
20250116,180800,866562440,5050,5050,5050,5050,0
|
|
20250116,180700,866562440,5050,5050,5050,5050,0
|
|
20250116,180600,866562440,5050,5050,5050,5050,0
|
|
20250116,180500,866562440,5050,5050,5050,5050,8540
|
|
20250116,180400,866562440,5050,5050,5050,5050,0
|
|
20250116,180300,866562440,5050,5050,5050,5050,0
|
|
20250116,180200,866562440,5050,5050,5050,5050,0
|
|
20250116,180100,866562440,5050,5050,5050,5050,0
|
|
20250116,180000,866562440,5050,5050,5050,5050,0
|
|
20250116,175900,866562440,5050,5050,5050,5050,0
|
|
20250116,175800,866562440,5050,5050,5050,5050,0
|
|
20250116,175700,866562440,5050,5050,5050,5050,0
|
|
20250116,175600,866562440,5050,5050,5050,5050,0
|
|
20250116,175500,866562440,5050,5050,5050,5050,0
|
|
20250116,175400,866562440,5050,5050,5050,5050,0
|
|
20250116,175300,866562440,5050,5050,5050,5050,0
|
|
20250116,175200,866562440,5050,5050,5050,5050,0
|
|
20250116,175100,866562440,5050,5050,5050,5050,0
|
|
20250116,175000,866562440,5050,5050,5050,5050,0
|
|
20250116,174900,866562440,5050,5050,5050,5050,0
|
|
20250116,174800,866562440,5050,5050,5050,5050,0
|
|
20250116,174700,866562440,5050,5050,5050,5050,0
|
|
20250116,174600,866562440,5050,5050,5050,5050,0
|
|
20250116,174500,866562440,5050,5050,5050,5050,0
|
|
20250116,174400,866562440,5050,5050,5050,5050,0
|
|
20250116,174300,866562440,5050,5050,5050,5050,0
|
|
20250116,174200,866562440,5050,5050,5050,5050,0
|
|
20250116,174100,866562440,5050,5050,5050,5050,0
|
|
20250116,174000,866562440,5050,5050,5050,5050,0
|
|
20250116,173900,866562440,5050,5050,5050,5050,0
|
|
20250116,173800,866562440,5050,5050,5050,5050,0
|
|
20250116,173700,866562440,5050,5050,5050,5050,0
|
|
20250116,173600,866562440,5050,5050,5050,5050,0
|
|
20250116,173500,866562440,5050,5050,5050,5050,8540
|
|
20250116,173400,866562440,5050,5050,5050,5050,0
|
|
20250116,173300,866562440,5050,5050,5050,5050,0
|
|
20250116,173200,866562440,5050,5050,5050,5050,0
|
|
20250116,173100,866562440,5050,5050,5050,5050,0
|
|
20250116,173000,866562440,5050,5050,5050,5050,0
|
|
20250116,172900,866562440,5050,5050,5050,5050,0
|
|
20250116,172800,866562440,5050,5050,5050,5050,0
|
|
20250116,172700,866562440,5050,5050,5050,5050,0
|
|
20250116,172600,866562440,5050,5050,5050,5050,0
|
|
20250116,172500,866562440,5050,5050,5050,5050,0
|
|
20250116,172400,866562440,5050,5050,5050,5050,0
|
|
20250116,172300,866562440,5050,5050,5050,5050,0
|
|
20250116,172200,866562440,5050,5050,5050,5050,0
|
|
20250116,172100,866562440,5050,5050,5050,5050,0
|
|
20250116,172000,866562440,5050,5050,5050,5050,0
|
|
20250116,171900,866562440,5050,5050,5050,5050,0
|
|
20250116,171800,866562440,5050,5050,5050,5050,0
|
|
20250116,171700,866562440,5050,5050,5050,5050,0
|
|
20250116,171600,866562440,5050,5050,5050,5050,0
|
|
20250116,171500,866562440,5050,5050,5050,5050,0
|
|
20250116,171400,866562440,5050,5050,5050,5050,0
|
|
20250116,171300,866562440,5050,5050,5050,5050,0
|
|
20250116,171200,866562440,5050,5050,5050,5050,0
|
|
20250116,171100,866562440,5050,5050,5050,5050,0
|
|
20250116,171000,866562440,5050,5050,5050,5050,0
|
|
20250116,170900,866562440,5050,5050,5050,5050,0
|
|
20250116,170800,866562440,5050,5050,5050,5050,0
|
|
20250116,170700,866562440,5050,5050,5050,5050,0
|
|
20250116,170600,866562440,5050,5050,5050,5050,0
|
|
20250116,170500,866562440,5050,5050,5050,5050,8540
|
|
20250116,170400,866562440,5050,5050,5050,5050,0
|
|
20250116,170300,866562440,5050,5050,5050,5050,0
|
|
20250116,170200,866562440,5050,5050,5050,5050,0
|
|
20250116,170100,866562440,5050,5050,5050,5050,0
|
|
20250116,170000,866562440,5050,5050,5050,5050,0
|
|
20250116,165900,866562440,5050,5050,5050,5050,0
|
|
20250116,165800,866562440,5050,5050,5050,5050,0
|
|
20250116,165700,866562440,5050,5050,5050,5050,0
|
|
20250116,165600,866562440,5050,5050,5050,5050,0
|
|
20250116,165500,866562440,5050,5050,5050,5050,0
|
|
20250116,165400,866562440,5050,5050,5050,5050,0
|
|
20250116,165300,866562440,5050,5050,5050,5050,0
|
|
20250116,165200,866562440,5050,5050,5050,5050,0
|
|
20250116,165100,866562440,5050,5050,5050,5050,0
|
|
20250116,165000,866562440,5050,5050,5050,5050,0
|
|
20250116,164900,866562440,5050,5050,5050,5050,0
|
|
20250116,164800,866562440,5050,5050,5050,5050,0
|
|
20250116,164700,866562440,5050,5050,5050,5050,0
|
|
20250116,164600,866562440,5050,5050,5050,5050,0
|
|
20250116,164500,866562440,5050,5050,5050,5050,0
|
|
20250116,164400,866562440,5050,5050,5050,5050,0
|
|
20250116,164300,866562440,5050,5050,5050,5050,0
|
|
20250116,164200,866562440,5050,5050,5050,5050,0
|
|
20250116,164100,866562440,5050,5050,5050,5050,0
|
|
20250116,164000,866562440,5050,5050,5050,5050,0
|
|
20250116,163900,866562440,5050,5050,5050,5050,0
|
|
20250116,163800,866562440,5050,5050,5050,5050,0
|
|
20250116,163700,866562440,5050,5050,5050,5050,0
|
|
20250116,163600,866562440,5050,5050,5050,5050,0
|
|
20250116,163500,866562440,5050,5050,5050,5050,8540
|
|
20250116,163400,866562440,5050,5050,5050,5050,0
|
|
20250116,163300,866562440,5050,5050,5050,5050,0
|
|
20250116,163200,866562440,5050,5050,5050,5050,0
|
|
20250116,163100,866562440,5050,5050,5050,5050,0
|
|
20250116,163000,866562440,5050,5050,5050,5050,0
|
|
20250116,162900,866562440,5050,5050,5050,5050,0
|
|
20250116,162800,866562440,5050,5050,5050,5050,0
|
|
20250116,162700,866562440,5050,5050,5050,5050,0
|
|
20250116,162600,866562440,5050,5050,5050,5050,0
|
|
20250116,162500,866562440,5050,5050,5050,5050,0
|
|
20250116,162400,866562440,5050,5050,5050,5050,0
|
|
20250116,162300,866562440,5050,5050,5050,5050,0
|
|
20250116,162200,866562440,5050,5050,5050,5050,0
|
|
20250116,162100,866562440,5050,5050,5050,5050,0
|
|
20250116,162000,866562440,5050,5050,5050,5050,0
|
|
20250116,161900,866562440,5050,5050,5050,5050,0
|
|
20250116,161800,866562440,5050,5050,5050,5050,0
|
|
20250116,161700,866562440,5050,5050,5050,5050,0
|
|
20250116,161600,866562440,5050,5050,5050,5050,0
|
|
20250116,161500,866562440,5050,5050,5050,5050,0
|
|
20250116,161400,866562440,5050,5050,5050,5050,0
|
|
20250116,161300,866562440,5050,5050,5050,5050,0
|
|
20250116,161200,866562440,5050,5050,5050,5050,0
|
|
20250116,161100,866562440,5050,5050,5050,5050,0
|
|
20250116,161000,866562440,5050,5050,5050,5050,0
|
|
20250116,160900,866562440,5050,5050,5050,5050,0
|
|
20250116,160800,866562440,5050,5050,5050,5050,0
|
|
20250116,160700,866562440,5050,5050,5050,5050,0
|
|
20250116,160600,866562440,5050,5050,5050,5050,0
|
|
20250116,160500,866562440,5050,5050,5050,5050,8540
|
|
20250116,160400,866562440,5050,5050,5050,5050,0
|
|
20250116,160300,866562440,5050,5050,5050,5050,0
|
|
20250116,160200,866562440,5050,5050,5050,5050,0
|
|
20250116,160100,866562440,5050,5050,5050,5050,0
|
|
20250116,160000,866562440,5050,5050,5050,5050,0
|
|
20250116,155900,866562440,5050,5050,5050,5050,0
|
|
20250116,155800,866562440,5050,5050,5050,5050,0
|
|
20250116,155700,866562440,5050,5050,5050,5050,0
|
|
20250116,155600,866562440,5050,5050,5050,5050,0
|
|
20250116,155500,866562440,5050,5050,5050,5050,0
|
|
20250116,155400,866562440,5050,5050,5050,5050,0
|
|
20250116,155300,866562440,5050,5050,5050,5050,0
|
|
20250116,155200,866562440,5050,5050,5050,5050,0
|
|
20250116,155100,866562440,5050,5050,5050,5050,0
|
|
20250116,155000,866562440,5050,5050,5050,5050,0
|
|
20250116,154900,866562440,5050,5050,5050,5050,0
|
|
20250116,154800,866562440,5050,5050,5050,5050,0
|
|
20250116,154700,866562440,5050,5050,5050,5050,0
|
|
20250116,154600,866562440,5050,5050,5050,5050,0
|
|
20250116,154500,866562440,5050,5050,5050,5050,0
|
|
20250116,154400,866562440,5050,5050,5050,5050,0
|
|
20250116,154300,866562440,5050,5050,5050,5050,0
|
|
20250116,154200,866562440,5050,5050,5050,5050,0
|
|
20250116,154100,866562440,5050,5050,5050,5050,0
|
|
20250116,154000,866562440,5050,5050,5050,5050,0
|
|
20250116,153900,866562440,5050,5050,5050,5050,0
|
|
20250116,153800,866562440,5050,5050,5050,5050,0
|
|
20250116,153700,866562440,5050,5050,5050,5050,0
|
|
20250116,153600,866562440,5050,5050,5050,5050,0
|
|
20250116,153500,866562440,5050,5050,5050,5050,8540
|
|
20250116,153400,866562440,5050,5050,5050,5050,0
|
|
20250116,153300,866562440,5050,5050,5050,5050,0
|
|
20250116,153200,866562440,5050,5050,5050,5050,0
|
|
20250116,153100,866562440,5050,5050,5050,5050,0
|
|
20250116,153000,866562440,5050,5050,5050,5050,8540
|
|
20250116,152900,823435440,5050,5050,5050,5050,0
|
|
20250116,152800,823435440,5050,5050,5050,5050,0
|
|
20250116,152700,823435440,5050,5050,5050,5050,0
|
|
20250116,152600,823435440,5050,5050,5050,5050,0
|
|
20250116,152500,823435440,5050,5050,5050,5050,0
|
|
20250116,152400,823435440,5050,5050,5050,5050,0
|
|
20250116,152300,823435440,5050,5050,5050,5050,0
|
|
20250116,152200,823435440,5050,5050,5050,5050,0
|
|
20250116,152100,823435440,5050,5050,5050,5050,0
|
|
20250116,152000,823435440,5050,5050,5050,5050,0
|
|
20250116,151900,823435440,5050,5050,5060,5050,433
|
|
20250116,151800,821247310,5060,5060,5060,5060,0
|
|
20250116,151700,821247310,5060,5050,5060,5050,53
|
|
20250116,151600,820979420,5060,5060,5060,5050,662
|
|
20250116,151500,817636280,5060,5050,5060,5050,70
|
|
20250116,151400,817282720,5050,5050,5060,5050,159
|
|
20250116,151300,816479750,5050,5050,5060,5050,270
|
|
20250116,151200,815115540,5050,5050,5060,5050,328
|
|
20250116,151100,813459130,5060,5060,5060,5050,1150
|
|
20250116,151000,807651600,5050,5060,5060,5050,78
|
|
20250116,150900,807257670,5060,5050,5060,5050,62
|
|
20250116,150800,806944550,5060,5060,5060,5050,242
|
|
20250116,150700,805721630,5050,5050,5060,5050,47
|
|
20250116,150600,805484250,5060,5050,5060,5050,226
|
|
20250116,150500,804342920,5050,5060,5060,5050,126
|
|
20250116,150400,803706450,5050,5050,5060,5050,598
|
|
20250116,150300,800686540,5060,5060,5060,5060,0
|
|
20250116,150200,800686540,5060,5050,5060,5050,235
|
|
20250116,150100,799499780,5060,5050,5060,5050,160
|
|
20250116,150000,798691690,5060,5050,5060,5050,94
|
|
20250116,145900,798216980,5040,5050,5050,5040,266
|
|
20250116,145800,796874870,5050,5040,5050,5040,268
|
|
20250116,145700,795521680,5050,5050,5050,5050,1008
|
|
20250116,145600,790431280,5050,5050,5050,5050,10
|
|
20250116,145500,790380780,5050,5050,5050,5050,10
|
|
20250116,145400,790330280,5050,5050,5050,5050,52
|
|
20250116,145300,790067680,5050,5050,5050,5050,1
|
|
20250116,145200,790062630,5050,5040,5050,5040,47
|
|
20250116,145100,789825290,5050,5050,5050,5050,268
|
|
20250116,145000,788471890,5060,5060,5060,5060,583
|
|
20250116,144900,785521910,5060,5060,5060,5060,1
|
|
20250116,144800,785516850,5050,5060,5060,5050,601
|
|
20250116,144700,782481500,5060,5050,5060,5050,799
|
|
20250116,144600,778445170,5060,5060,5060,5060,178
|
|
20250116,144500,777544490,5060,5060,5060,5060,0
|
|
20250116,144400,777544490,5060,5060,5060,5060,5
|
|
20250116,144300,777519190,5060,5060,5060,5060,1690
|
|
20250116,144200,768967790,5060,5050,5060,5050,109
|
|
20250116,144100,768417330,5050,5060,5060,5050,216
|
|
20250116,144000,767325370,5060,5050,5060,5050,113
|
|
20250116,143900,766754590,5050,5060,5060,5050,122
|
|
20250116,143800,766137610,5050,5050,5050,5050,308
|
|
20250116,143700,764582210,5060,5060,5060,5050,609
|
|
20250116,143600,761503540,5070,5070,5070,5060,127
|
|
20250116,143500,760860790,5070,5070,5070,5070,158
|
|
20250116,143400,760059730,5070,5070,5070,5070,114
|
|
20250116,143300,759481750,5070,5070,5070,5070,224
|
|
20250116,143200,758346070,5060,5060,5060,5060,57
|
|
20250116,143100,758057650,5070,5060,5070,5060,216
|
|
20250116,143000,756964670,5060,5060,5070,5060,245
|
|
20250116,142900,755724960,5070,5070,5070,5070,122
|
|
20250116,142800,755106420,5070,5060,5070,5060,96
|
|
20250116,142700,754620640,5060,5060,5060,5060,0
|
|
20250116,142600,754620640,5060,5060,5060,5050,2435
|
|
20250116,142500,742305380,5070,5070,5070,5070,356
|
|
20250116,142400,740500460,5080,5080,5080,5080,398
|
|
20250116,142300,738478620,5080,5080,5080,5080,0
|
|
20250116,142200,738478620,5080,5080,5080,5070,125
|
|
20250116,142100,737844760,5080,5070,5080,5070,85
|
|
20250116,142000,737413800,5070,5070,5070,5070,251
|
|
20250116,141900,736141230,5070,5070,5070,5070,0
|
|
20250116,141800,736141230,5070,5070,5070,5070,136
|
|
20250116,141700,735451710,5070,5070,5070,5070,0
|
|
20250116,141600,735451710,5070,5070,5070,5070,103
|
|
20250116,141500,734929500,5070,5070,5070,5060,237
|
|
20250116,141400,733729610,5070,5080,5080,5070,124
|
|
20250116,141300,733100250,5070,5080,5080,5070,534
|
|
20250116,141200,730392860,5070,5070,5070,5070,361
|
|
20250116,141100,728562590,5070,5070,5070,5070,0
|
|
20250116,141000,728562590,5070,5070,5070,5070,1
|
|
20250116,140900,728557520,5070,5070,5070,5070,0
|
|
20250116,140800,728557520,5070,5070,5070,5070,1
|
|
20250116,140700,728552450,5070,5070,5070,5070,0
|
|
20250116,140600,728552450,5070,5060,5070,5060,178
|
|
20250116,140500,727651680,5070,5070,5070,5070,0
|
|
20250116,140400,727651680,5070,5070,5070,5070,0
|
|
20250116,140300,727651680,5070,5080,5080,5070,124
|
|
20250116,140200,727022770,5070,5070,5070,5060,4466
|
|
20250116,140100,704380340,5060,5060,5060,5060,50
|
|
20250116,140000,704127340,5070,5060,5070,5060,22
|
|
20250116,135900,704016010,5070,5070,5070,5070,1
|
|
20250116,135800,704010940,5060,5060,5060,5060,7
|
|
20250116,135700,703975520,5070,5070,5070,5060,66
|
|
20250116,135600,703641540,5060,5060,5060,5060,57
|
|
20250116,135500,703353120,5060,5070,5070,5060,415
|
|
20250116,135400,701252320,5060,5070,5070,5060,156
|
|
20250116,135300,700462730,5070,5060,5070,5060,339
|
|
20250116,135200,698746250,5060,5060,5070,5060,42
|
|
20250116,135100,698533720,5060,5070,5070,5060,1570
|
|
20250116,135000,690583120,5080,5070,5080,5070,13
|
|
20250116,134900,690517200,5070,5070,5070,5070,11
|
|
20250116,134800,690461430,5080,5080,5080,5080,0
|
|
20250116,134700,690461430,5080,5080,5080,5080,20
|
|
20250116,134600,690359830,5080,5080,5080,5080,0
|
|
20250116,134500,690359830,5080,5080,5080,5080,2
|
|
20250116,134400,690349670,5080,5080,5080,5080,0
|
|
20250116,134300,690349670,5080,5080,5080,5080,1
|
|
20250116,134200,690344590,5070,5070,5070,5070,83
|
|
20250116,134100,689923780,5080,5080,5080,5070,384
|
|
20250116,134000,687973890,5080,5080,5090,5080,101
|
|
20250116,133900,687460800,5070,5080,5090,5070,1066
|
|
20250116,133800,682047560,5080,5060,5080,5060,195
|
|
20250116,133700,681060670,5060,5070,5080,5060,1131
|
|
20250116,133600,675319350,5070,5070,5070,5070,0
|
|
20250116,133500,675319350,5070,5070,5070,5070,0
|
|
20250116,133400,675319350,5070,5070,5070,5070,0
|
|
20250116,133300,675319350,5070,5070,5070,5070,14
|
|
20250116,133200,675248370,5070,5070,5070,5070,49
|
|
20250116,133100,674999940,5070,5060,5070,5060,124
|
|
20250116,133000,674372480,5060,5060,5060,5050,1101
|
|
20250116,132900,668807410,5050,5060,5060,5050,170
|
|
20250116,132800,667947350,5050,5060,5060,5050,117
|
|
20250116,132700,667356480,5050,5050,5050,5050,838
|
|
20250116,132600,663124580,5060,5060,5060,5050,960
|
|
20250116,132500,658268080,5060,5060,5060,5060,52
|
|
20250116,132400,658004960,5070,5060,5070,5060,241
|
|
20250116,132300,656785490,5060,5070,5070,5060,101
|
|
20250116,132200,656274380,5070,5070,5070,5060,727
|
|
20250116,132100,652588890,5070,5070,5070,5070,83
|
|
20250116,132000,652168080,5070,5070,5070,5070,0
|
|
20250116,131900,652168080,5070,5070,5070,5060,23
|
|
20250116,131800,652051670,5070,5070,5070,5070,0
|
|
20250116,131700,652051670,5070,5070,5070,5070,736
|
|
20250116,131600,648320150,5080,5080,5080,5080,0
|
|
20250116,131500,648320150,5080,5080,5080,5070,213
|
|
20250116,131400,647240180,5070,5070,5070,5070,110
|
|
20250116,131300,646682480,5070,5060,5070,5060,34
|
|
20250116,131200,646510420,5070,5080,5080,5070,81
|
|
20250116,131100,646099740,5070,5070,5070,5070,731
|
|
20250116,131000,642393570,5070,5060,5070,5060,24
|
|
20250116,130900,642272110,5070,5060,5070,5060,307
|
|
20250116,130800,640718680,5070,5070,5070,5070,1
|
|
20250116,130700,640713610,5060,5060,5060,5060,22
|
|
20250116,130600,640602290,5070,5070,5070,5070,1
|
|
20250116,130500,640597220,5070,5070,5070,5070,8
|
|
20250116,130400,640556660,5070,5070,5070,5070,11
|
|
20250116,130300,640500890,5060,5060,5060,5060,22
|
|
20250116,130200,640389570,5070,5070,5070,5070,0
|
|
20250116,130100,640389570,5070,5070,5070,5070,6
|
|
20250116,130000,640359150,5070,5070,5070,5060,52
|
|
20250116,125900,640095960,5060,5070,5070,5060,222
|
|
20250116,125800,638970640,5070,5070,5070,5070,0
|
|
20250116,125700,638970640,5070,5060,5070,5060,636
|
|
20250116,125600,635752350,5070,5070,5070,5070,0
|
|
20250116,125500,635752350,5070,5070,5070,5070,0
|
|
20250116,125400,635752350,5070,5070,5070,5070,57
|
|
20250116,125300,635463360,5070,5060,5070,5060,80
|
|
20250116,125200,635058060,5070,5070,5070,5070,108
|
|
20250116,125100,634510500,5070,5070,5070,5060,4840
|
|
20250116,125000,610015950,5070,5070,5070,5070,298
|
|
20250116,124900,608505090,5070,5070,5070,5070,0
|
|
20250116,124800,608505090,5070,5070,5070,5070,376
|
|
20250116,124700,606598770,5060,5070,5070,5060,121
|
|
20250116,124600,605986360,5070,5070,5070,5070,0
|
|
20250116,124500,605986360,5070,5070,5070,5070,12
|
|
20250116,124400,605925520,5060,5070,5070,5060,133
|
|
20250116,124300,605251940,5060,5060,5060,5060,28
|
|
20250116,124200,605110260,5070,5070,5070,5070,100
|
|
20250116,124100,604603260,5070,5070,5070,5070,417
|
|
20250116,124000,602489070,5070,5070,5070,5070,23
|
|
20250116,123900,602372460,5060,5070,5070,5060,38
|
|
20250116,123800,602180020,5060,5060,5060,5060,1000
|
|
20250116,123700,597120020,5060,5060,5060,5060,22
|
|
20250116,123600,597008700,5070,5060,5070,5060,277
|
|
20250116,123500,595607010,5070,5070,5070,5070,12
|
|
20250116,123400,595546170,5070,5070,5070,5060,67
|
|
20250116,123300,595206700,5060,5060,5060,5060,0
|
|
20250116,123200,595206700,5060,5070,5070,5060,308
|
|
20250116,123100,593648130,5060,5060,5060,5060,22
|
|
20250116,123000,593536810,5060,5060,5060,5060,1
|
|
20250116,122900,593531750,5070,5070,5070,5070,0
|
|
20250116,122800,593531750,5070,5060,5070,5060,25
|
|
20250116,122700,593405220,5070,5070,5070,5070,1
|
|
20250116,122600,593400150,5060,5060,5060,5060,0
|
|
20250116,122500,593400150,5060,5060,5060,5060,22
|
|
20250116,122400,593288830,5070,5060,5070,5060,206
|
|
20250116,122300,592246410,5060,5060,5060,5060,15
|
|
20250116,122200,592170510,5060,5070,5070,5060,40
|
|
20250116,122100,591967930,5070,5070,5070,5070,342
|
|
20250116,122000,590233990,5070,5080,5080,5070,425
|
|
20250116,121900,588078240,5080,5080,5080,5080,2
|
|
20250116,121800,588068080,5080,5080,5080,5080,46
|
|
20250116,121700,587834400,5070,5070,5070,5070,19
|
|
20250116,121600,587738070,5070,5070,5070,5070,0
|
|
20250116,121500,587738070,5070,5070,5070,5070,125
|
|
20250116,121400,587104320,5070,5070,5070,5070,0
|
|
20250116,121300,587104320,5070,5070,5070,5070,22
|
|
20250116,121200,586992780,5070,5070,5070,5070,0
|
|
20250116,121100,586992780,5070,5080,5080,5070,284
|
|
20250116,121000,585552880,5080,5080,5080,5070,226
|
|
20250116,120900,584405130,5070,5070,5070,5070,0
|
|
20250116,120800,584405130,5070,5070,5070,5070,20
|
|
20250116,120700,584303730,5070,5070,5070,5070,116
|
|
20250116,120600,583715610,5070,5060,5070,5060,963
|
|
20250116,120500,578838230,5060,5080,5080,5060,1521
|
|
20250116,120400,571141670,5070,5080,5080,5070,2
|
|
20250116,120300,571131520,5070,5070,5070,5070,0
|
|
20250116,120200,571131520,5070,5060,5070,5060,3138
|
|
20250116,120100,555223580,5070,5070,5070,5070,4
|
|
20250116,120000,555203300,5060,5060,5060,5060,1
|
|
20250116,115900,555198240,5060,5060,5060,5060,22
|
|
20250116,115800,555086920,5060,5060,5060,5060,213
|
|
20250116,115700,554009140,5060,5070,5070,5060,27
|
|
20250116,115600,553872470,5070,5070,5070,5070,2
|
|
20250116,115500,553862330,5060,5060,5060,5060,47
|
|
20250116,115400,553624510,5060,5060,5060,5060,22
|
|
20250116,115300,553513190,5060,5070,5070,5060,85
|
|
20250116,115200,553083070,5060,5060,5060,5060,634
|
|
20250116,115100,549875030,5060,5060,5060,5060,21
|
|
20250116,115000,549768770,5070,5060,5070,5060,377
|
|
20250116,114900,547859100,5060,5080,5080,5060,2180
|
|
20250116,114800,536807050,5070,5070,5070,5070,0
|
|
20250116,114700,536807050,5070,5070,5070,5070,22
|
|
20250116,114600,536695510,5080,5080,5080,5080,100
|
|
20250116,114500,536187510,5080,5070,5080,5070,787
|
|
20250116,114400,532189730,5070,5070,5070,5070,0
|
|
20250116,114300,532189730,5070,5070,5070,5070,22
|
|
20250116,114200,532078190,5070,5070,5070,5070,1
|
|
20250116,114100,532073120,5070,5070,5070,5070,0
|
|
20250116,114000,532073120,5070,5070,5070,5070,23
|
|
20250116,113900,531956510,5070,5070,5070,5070,7
|
|
20250116,113800,531921020,5070,5080,5080,5070,23
|
|
20250116,113700,531804400,5080,5080,5080,5080,57
|
|
20250116,113600,531514840,5080,5070,5080,5070,56
|
|
20250116,113500,531230420,5080,5080,5080,5080,151
|
|
20250116,113400,530463340,5070,5080,5080,5070,126
|
|
20250116,113300,529823510,5080,5080,5080,5080,0
|
|
20250116,113200,529823510,5080,5080,5080,5080,91
|
|
20250116,113100,529361230,5070,5070,5070,5070,22
|
|
20250116,113000,529249690,5080,5080,5080,5080,0
|
|
20250116,112900,529249690,5080,5080,5080,5080,1005
|
|
20250116,112800,524144290,5080,5080,5080,5080,54
|
|
20250116,112700,523869970,5080,5080,5080,5070,29
|
|
20250116,112600,523722870,5080,5080,5080,5080,204
|
|
20250116,112500,522686550,5080,5080,5080,5070,53
|
|
20250116,112400,522417530,5080,5080,5080,5080,6
|
|
20250116,112300,522387050,5070,5070,5070,5070,153
|
|
20250116,112200,521611340,5080,5080,5080,5080,107
|
|
20250116,112100,521067780,5070,5070,5070,5070,22
|
|
20250116,112000,520956240,5080,5080,5080,5070,905
|
|
20250116,111900,516367850,5070,5070,5070,5070,143
|
|
20250116,111800,515642840,5070,5070,5070,5070,0
|
|
20250116,111700,515642840,5070,5070,5070,5070,91
|
|
20250116,111600,515181470,5070,5080,5080,5070,24
|
|
20250116,111500,515059780,5070,5070,5070,5070,22
|
|
20250116,111400,514948240,5070,5080,5080,5070,429
|
|
20250116,111300,512772150,5080,5080,5080,5080,32
|
|
20250116,111200,512609590,5090,5080,5090,5080,113
|
|
20250116,111100,512034890,5080,5080,5080,5080,941
|
|
20250116,111000,507254610,5090,5090,5090,5090,24
|
|
20250116,110900,507132450,5090,5090,5090,5070,2183
|
|
20250116,110800,496031380,5080,5080,5090,5080,205
|
|
20250116,110700,494989960,5080,5090,5090,5080,1027
|
|
20250116,110600,489762750,5090,5110,5110,5090,35
|
|
20250116,110500,489584280,5110,5100,5110,5100,98
|
|
20250116,110400,489084080,5100,5100,5100,5100,640
|
|
20250116,110300,485820080,5100,5090,5100,5080,245
|
|
20250116,110200,484573530,5090,5100,5100,5090,257
|
|
20250116,110100,483264550,5090,5090,5090,5090,231
|
|
20250116,110000,482088760,5100,5100,5100,5100,192
|
|
20250116,105900,481109560,5090,5100,5100,5090,46
|
|
20250116,105800,480875180,5080,5100,5110,5080,2033
|
|
20250116,105700,470538300,5110,5100,5110,5100,307
|
|
20250116,105600,468972380,5100,5100,5100,5100,305
|
|
20250116,105500,467416880,5100,5090,5100,5090,680
|
|
20250116,105400,463949090,5090,5090,5090,5090,83
|
|
20250116,105300,463526620,5090,5090,5090,5090,0
|
|
20250116,105200,463526620,5090,5090,5100,5090,832
|
|
20250116,105100,459291300,5080,5080,5080,5080,0
|
|
20250116,105000,459291300,5080,5080,5080,5080,248
|
|
20250116,104900,458031460,5080,5090,5090,5080,67
|
|
20250116,104800,457690660,5090,5090,5090,5090,46
|
|
20250116,104700,457456520,5090,5080,5090,5080,1486
|
|
20250116,104600,449893720,5080,5090,5090,5080,1374
|
|
20250116,104500,442912680,5090,5090,5090,5090,5
|
|
20250116,104400,442887230,5090,5090,5090,5080,350
|
|
20250116,104300,441107730,5090,5090,5090,5090,161
|
|
20250116,104200,440288240,5090,5090,5090,5090,235
|
|
20250116,104100,439092090,5090,5080,5090,5080,310
|
|
20250116,104000,437515190,5090,5090,5090,5090,34
|
|
20250116,103900,437342130,5090,5090,5090,5080,1228
|
|
20250116,103800,431103110,5080,5090,5090,5080,160
|
|
20250116,103700,430289710,5080,5090,5090,5080,600
|
|
20250116,103600,427236940,5090,5090,5090,5090,0
|
|
20250116,103500,427236940,5090,5090,5090,5090,18
|
|
20250116,103400,427145320,5090,5100,5100,5090,286
|
|
20250116,103300,425687580,5100,5100,5100,5100,22
|
|
20250116,103200,425575380,5100,5100,5100,5100,100
|
|
20250116,103100,425065380,5100,5100,5100,5100,6
|
|
20250116,103000,425034780,5090,5090,5090,5090,80
|
|
20250116,102900,424627580,5090,5100,5100,5090,360
|
|
20250116,102800,422794660,5100,5100,5120,5100,182
|
|
20250116,102700,421866440,5100,5110,5110,5100,501
|
|
20250116,102600,419311310,5110,5110,5110,5100,319
|
|
20250116,102500,417681320,5100,5110,5120,5100,56
|
|
20250116,102400,417394890,5120,5120,5120,5080,9845
|
|
20250116,102300,367275160,5110,5110,5110,5110,0
|
|
20250116,102200,367275160,5110,5120,5120,5110,1462
|
|
20250116,102100,359795040,5120,5120,5120,5120,10
|
|
20250116,102000,359743840,5120,5120,5120,5110,127
|
|
20250116,101900,359094600,5110,5110,5110,5110,0
|
|
20250116,101800,359094600,5110,5120,5120,5110,32
|
|
20250116,101700,358930960,5110,5110,5110,5110,273
|
|
20250116,101600,357535930,5110,5110,5110,5110,200
|
|
20250116,101500,356513930,5120,5120,5120,5120,124
|
|
20250116,101400,355879050,5110,5120,5120,5110,40
|
|
20250116,101300,355674360,5130,5130,5130,5130,0
|
|
20250116,101200,355674360,5130,5110,5130,5110,727
|
|
20250116,101100,351954870,5110,5130,5130,5110,230
|
|
20250116,101000,350775630,5130,5130,5130,5130,251
|
|
20250116,100900,349488000,5140,5140,5140,5140,10
|
|
20250116,100800,349436600,5140,5140,5140,5130,5124
|
|
20250116,100700,323099440,5140,5140,5140,5140,153
|
|
20250116,100600,322313020,5150,5140,5150,5140,204
|
|
20250116,100500,321263450,5150,5140,5150,5140,1021
|
|
20250116,100400,316008840,5140,5150,5150,5140,503
|
|
20250116,100300,313423390,5140,5130,5150,5130,9673
|
|
20250116,100200,263672310,5120,5110,5120,5100,2994
|
|
20250116,100100,248353630,5110,5110,5120,5110,107
|
|
20250116,100000,247806850,5110,5110,5110,5110,10
|
|
20250116,095900,247755750,5120,5120,5120,5120,62
|
|
20250116,095800,247438310,5120,5120,5120,5120,41
|
|
20250116,095700,247228390,5120,5120,5120,5120,19
|
|
20250116,095600,247131110,5120,5120,5120,5120,495
|
|
20250116,095500,244596710,5120,5110,5120,5110,567
|
|
20250116,095400,241693750,5110,5120,5120,5110,33
|
|
20250116,095300,241524890,5120,5120,5120,5120,86
|
|
20250116,095200,241084570,5120,5130,5130,5120,645
|
|
20250116,095100,237781810,5120,5130,5130,5120,493
|
|
20250116,095000,235253180,5120,5130,5130,5120,283
|
|
20250116,094900,233801480,5130,5130,5130,5130,553
|
|
20250116,094800,230964590,5130,5120,5130,5120,3462
|
|
20250116,094700,213217660,5120,5120,5120,5120,63
|
|
20250116,094600,212895100,5120,5120,5120,5110,38
|
|
20250116,094500,212700620,5120,5120,5120,5120,134
|
|
20250116,094400,212014540,5120,5120,5120,5120,136
|
|
20250116,094300,211318220,5110,5120,5120,5110,327
|
|
20250116,094200,209646560,5110,5110,5110,5110,40
|
|
20250116,094100,209442160,5120,5110,5120,5110,26
|
|
20250116,094000,209309270,5110,5110,5110,5110,891
|
|
20250116,093900,204756260,5110,5120,5120,5080,2760
|
|
20250116,093800,190700710,5120,5110,5120,5110,52
|
|
20250116,093700,190434970,5120,5110,5120,5110,105
|
|
20250116,093600,189898200,5120,5120,5120,5120,53
|
|
20250116,093500,189626840,5120,5110,5120,5110,656
|
|
20250116,093400,186273120,5130,5120,5130,5110,54
|
|
20250116,093300,185997120,5110,5130,5130,5110,343
|
|
20250116,093200,184241900,5130,5130,5130,5130,21
|
|
20250116,093100,184134170,5130,5120,5130,5120,872
|
|
20250116,093000,179668900,5130,5130,5130,5120,478
|
|
20250116,092900,177217260,5130,5130,5130,5130,1146
|
|
20250116,092800,171338280,5130,5120,5130,5120,201
|
|
20250116,092700,170309040,5120,5130,5130,5120,254
|
|
20250116,092600,169007160,5130,5120,5130,5120,62
|
|
20250116,092500,168689210,5120,5130,5130,5120,169
|
|
20250116,092400,167822920,5120,5120,5120,5120,60
|
|
20250116,092300,167515720,5130,5130,5130,5130,0
|
|
20250116,092200,167515720,5130,5120,5130,5110,2890
|
|
20250116,092100,152725890,5130,5130,5130,5130,0
|
|
20250116,092000,152725890,5130,5140,5140,5110,324
|
|
20250116,091900,151064780,5140,5130,5140,5130,917
|
|
20250116,091800,146360380,5120,5130,5130,5120,405
|
|
20250116,091700,144286660,5130,5120,5130,5120,45
|
|
20250116,091600,144056010,5120,5120,5130,5120,331
|
|
20250116,091500,142360940,5120,5130,5130,5120,98
|
|
20250116,091400,141859080,5130,5120,5130,5120,151
|
|
20250116,091300,141084480,5140,5130,5140,5130,190
|
|
20250116,091200,140109300,5120,5130,5130,5120,571
|
|
20250116,091100,137185220,5130,5120,5140,5120,1054
|
|
20250116,091000,131788160,5120,5130,5150,5120,8883
|
|
20250116,090900,86127540,5120,5110,5120,5100,838
|
|
20250116,090800,81837440,5110,5120,5130,5110,471
|
|
20250116,090700,79429090,5110,5110,5110,5100,146
|
|
20250116,090600,78683160,5100,5110,5120,5100,2820
|
|
20250116,090500,64272750,5110,5100,5110,5100,713
|
|
20250116,090400,60636100,5100,5090,5100,5090,96
|
|
20250116,090300,60147270,5080,5080,5080,5080,528
|
|
20250116,090200,57465030,5090,5130,5130,5090,4616
|
|
20250116,090100,33941700,5130,5130,5150,5130,2824
|
|
20250116,090000,19436430,5130,5090,5130,5090,3808
|