604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,190100,560273390,5200,5200,5200,5200,1286
|
|
20250116,190000,560273390,5200,5200,5200,5200,0
|
|
20250116,185900,560273390,5200,5200,5200,5200,0
|
|
20250116,185800,560273390,5200,5200,5200,5200,0
|
|
20250116,185700,560273390,5200,5200,5200,5200,0
|
|
20250116,185600,560273390,5200,5200,5200,5200,0
|
|
20250116,185500,560273390,5200,5200,5200,5200,0
|
|
20250116,185400,560273390,5200,5200,5200,5200,0
|
|
20250116,185300,560273390,5200,5200,5200,5200,0
|
|
20250116,185200,560273390,5200,5200,5200,5200,0
|
|
20250116,185100,560273390,5200,5200,5200,5200,0
|
|
20250116,185000,560273390,5200,5200,5200,5200,0
|
|
20250116,184900,560273390,5200,5200,5200,5200,0
|
|
20250116,184800,560273390,5200,5200,5200,5200,0
|
|
20250116,184700,560273390,5200,5200,5200,5200,0
|
|
20250116,184600,560273390,5200,5200,5200,5200,0
|
|
20250116,184500,560273390,5200,5200,5200,5200,0
|
|
20250116,184400,560273390,5200,5200,5200,5200,0
|
|
20250116,184300,560273390,5200,5200,5200,5200,0
|
|
20250116,184200,560273390,5200,5200,5200,5200,0
|
|
20250116,184100,560273390,5200,5200,5200,5200,0
|
|
20250116,184000,560273390,5200,5200,5200,5200,0
|
|
20250116,183900,560273390,5200,5200,5200,5200,0
|
|
20250116,183800,560273390,5200,5200,5200,5200,0
|
|
20250116,183700,560273390,5200,5200,5200,5200,0
|
|
20250116,183600,560273390,5200,5200,5200,5200,0
|
|
20250116,183500,560273390,5200,5200,5200,5200,0
|
|
20250116,183400,560273390,5200,5200,5200,5200,0
|
|
20250116,183300,560273390,5200,5200,5200,5200,0
|
|
20250116,183200,560273390,5200,5200,5200,5200,0
|
|
20250116,183100,560273390,5200,5200,5200,5200,1286
|
|
20250116,183000,560273390,5200,5200,5200,5200,0
|
|
20250116,182900,560273390,5200,5200,5200,5200,0
|
|
20250116,182800,560273390,5200,5200,5200,5200,0
|
|
20250116,182700,560273390,5200,5200,5200,5200,0
|
|
20250116,182600,560273390,5200,5200,5200,5200,0
|
|
20250116,182500,560273390,5200,5200,5200,5200,0
|
|
20250116,182400,560273390,5200,5200,5200,5200,0
|
|
20250116,182300,560273390,5200,5200,5200,5200,0
|
|
20250116,182200,560273390,5200,5200,5200,5200,0
|
|
20250116,182100,560273390,5200,5200,5200,5200,0
|
|
20250116,182000,560273390,5200,5200,5200,5200,0
|
|
20250116,181900,560273390,5200,5200,5200,5200,0
|
|
20250116,181800,560273390,5200,5200,5200,5200,0
|
|
20250116,181700,560273390,5200,5200,5200,5200,0
|
|
20250116,181600,560273390,5200,5200,5200,5200,0
|
|
20250116,181500,560273390,5200,5200,5200,5200,0
|
|
20250116,181400,560273390,5200,5200,5200,5200,0
|
|
20250116,181300,560273390,5200,5200,5200,5200,0
|
|
20250116,181200,560273390,5200,5200,5200,5200,0
|
|
20250116,181100,560273390,5200,5200,5200,5200,0
|
|
20250116,181000,560273390,5200,5200,5200,5200,0
|
|
20250116,180900,560273390,5200,5200,5200,5200,0
|
|
20250116,180800,560273390,5200,5200,5200,5200,0
|
|
20250116,180700,560273390,5200,5200,5200,5200,0
|
|
20250116,180600,560273390,5200,5200,5200,5200,0
|
|
20250116,180500,560273390,5200,5200,5200,5200,0
|
|
20250116,180400,560273390,5200,5200,5200,5200,0
|
|
20250116,180300,560273390,5200,5200,5200,5200,0
|
|
20250116,180200,560273390,5200,5200,5200,5200,0
|
|
20250116,180100,560273390,5200,5200,5200,5200,1286
|
|
20250116,180000,560273390,5200,5200,5200,5200,0
|
|
20250116,175900,560273390,5200,5200,5200,5200,0
|
|
20250116,175800,560273390,5200,5200,5200,5200,0
|
|
20250116,175700,560273390,5200,5200,5200,5200,0
|
|
20250116,175600,560273390,5200,5200,5200,5200,0
|
|
20250116,175500,560273390,5200,5200,5200,5200,0
|
|
20250116,175400,560273390,5200,5200,5200,5200,0
|
|
20250116,175300,560273390,5200,5200,5200,5200,0
|
|
20250116,175200,560273390,5200,5200,5200,5200,0
|
|
20250116,175100,560273390,5200,5200,5200,5200,0
|
|
20250116,175000,560273390,5200,5200,5200,5200,0
|
|
20250116,174900,560273390,5200,5200,5200,5200,0
|
|
20250116,174800,560273390,5200,5200,5200,5200,0
|
|
20250116,174700,560273390,5200,5200,5200,5200,0
|
|
20250116,174600,560273390,5200,5200,5200,5200,0
|
|
20250116,174500,560273390,5200,5200,5200,5200,0
|
|
20250116,174400,560273390,5200,5200,5200,5200,0
|
|
20250116,174300,560273390,5200,5200,5200,5200,0
|
|
20250116,174200,560273390,5200,5200,5200,5200,0
|
|
20250116,174100,560273390,5200,5200,5200,5200,0
|
|
20250116,174000,560273390,5200,5200,5200,5200,0
|
|
20250116,173900,560273390,5200,5200,5200,5200,0
|
|
20250116,173800,560273390,5200,5200,5200,5200,0
|
|
20250116,173700,560273390,5200,5200,5200,5200,0
|
|
20250116,173600,560273390,5200,5200,5200,5200,0
|
|
20250116,173500,560273390,5200,5200,5200,5200,0
|
|
20250116,173400,560273390,5200,5200,5200,5200,0
|
|
20250116,173300,560273390,5200,5200,5200,5200,0
|
|
20250116,173200,560273390,5200,5200,5200,5200,0
|
|
20250116,173100,560273390,5200,5200,5200,5200,1286
|
|
20250116,173000,560273390,5200,5200,5200,5200,0
|
|
20250116,172900,560273390,5200,5200,5200,5200,0
|
|
20250116,172800,560273390,5200,5200,5200,5200,0
|
|
20250116,172700,560273390,5200,5200,5200,5200,0
|
|
20250116,172600,560273390,5200,5200,5200,5200,0
|
|
20250116,172500,560273390,5200,5200,5200,5200,0
|
|
20250116,172400,560273390,5200,5200,5200,5200,0
|
|
20250116,172300,560273390,5200,5200,5200,5200,0
|
|
20250116,172200,560273390,5200,5200,5200,5200,0
|
|
20250116,172100,560273390,5200,5200,5200,5200,0
|
|
20250116,172000,560273390,5200,5200,5200,5200,0
|
|
20250116,171900,560273390,5200,5200,5200,5200,0
|
|
20250116,171800,560273390,5200,5200,5200,5200,0
|
|
20250116,171700,560273390,5200,5200,5200,5200,0
|
|
20250116,171600,560273390,5200,5200,5200,5200,0
|
|
20250116,171500,560273390,5200,5200,5200,5200,0
|
|
20250116,171400,560273390,5200,5200,5200,5200,0
|
|
20250116,171300,560273390,5200,5200,5200,5200,0
|
|
20250116,171200,560273390,5200,5200,5200,5200,0
|
|
20250116,171100,560273390,5200,5200,5200,5200,0
|
|
20250116,171000,560273390,5200,5200,5200,5200,0
|
|
20250116,170900,560273390,5200,5200,5200,5200,0
|
|
20250116,170800,560273390,5200,5200,5200,5200,0
|
|
20250116,170700,560273390,5200,5200,5200,5200,0
|
|
20250116,170600,560273390,5200,5200,5200,5200,0
|
|
20250116,170500,560273390,5200,5200,5200,5200,0
|
|
20250116,170400,560273390,5200,5200,5200,5200,0
|
|
20250116,170300,560273390,5200,5200,5200,5200,0
|
|
20250116,170200,560273390,5200,5200,5200,5200,0
|
|
20250116,170100,560273390,5200,5200,5200,5200,1286
|
|
20250116,170000,560273390,5200,5200,5200,5200,0
|
|
20250116,165900,560273390,5200,5200,5200,5200,0
|
|
20250116,165800,560273390,5200,5200,5200,5200,0
|
|
20250116,165700,560273390,5200,5200,5200,5200,0
|
|
20250116,165600,560273390,5200,5200,5200,5200,0
|
|
20250116,165500,560273390,5200,5200,5200,5200,0
|
|
20250116,165400,560273390,5200,5200,5200,5200,0
|
|
20250116,165300,560273390,5200,5200,5200,5200,0
|
|
20250116,165200,560273390,5200,5200,5200,5200,0
|
|
20250116,165100,560273390,5200,5200,5200,5200,0
|
|
20250116,165000,560273390,5200,5200,5200,5200,0
|
|
20250116,164900,560273390,5200,5200,5200,5200,0
|
|
20250116,164800,560273390,5200,5200,5200,5200,0
|
|
20250116,164700,560273390,5200,5200,5200,5200,0
|
|
20250116,164600,560273390,5200,5200,5200,5200,0
|
|
20250116,164500,560273390,5200,5200,5200,5200,0
|
|
20250116,164400,560273390,5200,5200,5200,5200,0
|
|
20250116,164300,560273390,5200,5200,5200,5200,0
|
|
20250116,164200,560273390,5200,5200,5200,5200,0
|
|
20250116,164100,560273390,5200,5200,5200,5200,0
|
|
20250116,164000,560273390,5200,5200,5200,5200,0
|
|
20250116,163900,560273390,5200,5200,5200,5200,0
|
|
20250116,163800,560273390,5200,5200,5200,5200,0
|
|
20250116,163700,560273390,5200,5200,5200,5200,0
|
|
20250116,163600,560273390,5200,5200,5200,5200,0
|
|
20250116,163500,560273390,5200,5200,5200,5200,0
|
|
20250116,163400,560273390,5200,5200,5200,5200,0
|
|
20250116,163300,560273390,5200,5200,5200,5200,0
|
|
20250116,163200,560273390,5200,5200,5200,5200,0
|
|
20250116,163100,560273390,5200,5200,5200,5200,1286
|
|
20250116,163000,560273390,5200,5200,5200,5200,0
|
|
20250116,162900,560273390,5200,5200,5200,5200,0
|
|
20250116,162800,560273390,5200,5200,5200,5200,0
|
|
20250116,162700,560273390,5200,5200,5200,5200,0
|
|
20250116,162600,560273390,5200,5200,5200,5200,0
|
|
20250116,162500,560273390,5200,5200,5200,5200,0
|
|
20250116,162400,560273390,5200,5200,5200,5200,0
|
|
20250116,162300,560273390,5200,5200,5200,5200,0
|
|
20250116,162200,560273390,5200,5200,5200,5200,0
|
|
20250116,162100,560273390,5200,5200,5200,5200,0
|
|
20250116,162000,560273390,5200,5200,5200,5200,0
|
|
20250116,161900,560273390,5200,5200,5200,5200,0
|
|
20250116,161800,560273390,5200,5200,5200,5200,0
|
|
20250116,161700,560273390,5200,5200,5200,5200,0
|
|
20250116,161600,560273390,5200,5200,5200,5200,0
|
|
20250116,161500,560273390,5200,5200,5200,5200,0
|
|
20250116,161400,560273390,5200,5200,5200,5200,0
|
|
20250116,161300,560273390,5200,5200,5200,5200,0
|
|
20250116,161200,560273390,5200,5200,5200,5200,0
|
|
20250116,161100,560273390,5200,5200,5200,5200,0
|
|
20250116,161000,560273390,5200,5200,5200,5200,0
|
|
20250116,160900,560273390,5200,5200,5200,5200,0
|
|
20250116,160800,560273390,5200,5200,5200,5200,0
|
|
20250116,160700,560273390,5200,5200,5200,5200,0
|
|
20250116,160600,560273390,5200,5200,5200,5200,0
|
|
20250116,160500,560273390,5200,5200,5200,5200,0
|
|
20250116,160400,560273390,5200,5200,5200,5200,0
|
|
20250116,160300,560273390,5200,5200,5200,5200,0
|
|
20250116,160200,560273390,5200,5200,5200,5200,0
|
|
20250116,160100,560273390,5200,5200,5200,5200,1286
|
|
20250116,160000,560273390,5200,5200,5200,5200,0
|
|
20250116,155900,560273390,5200,5200,5200,5200,0
|
|
20250116,155800,560273390,5200,5200,5200,5200,0
|
|
20250116,155700,560273390,5200,5200,5200,5200,0
|
|
20250116,155600,560273390,5200,5200,5200,5200,0
|
|
20250116,155500,560273390,5200,5200,5200,5200,0
|
|
20250116,155400,560273390,5200,5200,5200,5200,0
|
|
20250116,155300,560273390,5200,5200,5200,5200,0
|
|
20250116,155200,560273390,5200,5200,5200,5200,0
|
|
20250116,155100,560273390,5200,5200,5200,5200,0
|
|
20250116,155000,560273390,5200,5200,5200,5200,0
|
|
20250116,154900,560273390,5200,5200,5200,5200,0
|
|
20250116,154800,560273390,5200,5200,5200,5200,0
|
|
20250116,154700,560273390,5200,5200,5200,5200,0
|
|
20250116,154600,560273390,5200,5200,5200,5200,0
|
|
20250116,154500,560273390,5200,5200,5200,5200,0
|
|
20250116,154400,560273390,5200,5200,5200,5200,0
|
|
20250116,154300,560273390,5200,5200,5200,5200,0
|
|
20250116,154200,560273390,5200,5200,5200,5200,0
|
|
20250116,154100,560273390,5200,5200,5200,5200,0
|
|
20250116,154000,560273390,5200,5200,5200,5200,0
|
|
20250116,153900,560273390,5200,5200,5200,5200,0
|
|
20250116,153800,560273390,5200,5200,5200,5200,0
|
|
20250116,153700,560273390,5200,5200,5200,5200,0
|
|
20250116,153600,560273390,5200,5200,5200,5200,0
|
|
20250116,153500,560273390,5200,5200,5200,5200,0
|
|
20250116,153400,560273390,5200,5200,5200,5200,0
|
|
20250116,153300,560273390,5200,5200,5200,5200,0
|
|
20250116,153200,560273390,5200,5200,5200,5200,0
|
|
20250116,153100,560273390,5200,5200,5200,5200,1286
|
|
20250116,153000,560273390,5200,5200,5200,5200,1286
|
|
20250116,152900,553586190,5200,5200,5200,5200,0
|
|
20250116,152800,553586190,5200,5200,5200,5200,0
|
|
20250116,152700,553586190,5200,5200,5200,5200,0
|
|
20250116,152600,553586190,5200,5200,5200,5200,0
|
|
20250116,152500,553586190,5200,5200,5200,5200,0
|
|
20250116,152400,553586190,5200,5200,5200,5200,0
|
|
20250116,152300,553586190,5200,5200,5200,5200,0
|
|
20250116,152200,553586190,5200,5200,5200,5200,0
|
|
20250116,152100,553586190,5200,5200,5200,5200,0
|
|
20250116,152000,553586190,5200,5200,5200,5200,0
|
|
20250116,151900,553586190,5200,5160,5200,5160,614
|
|
20250116,151800,550398650,5190,5160,5190,5160,76
|
|
20250116,151700,550006400,5190,5180,5190,5160,47
|
|
20250116,151600,549763370,5190,5190,5190,5170,755
|
|
20250116,151500,545858520,5190,5180,5200,5180,4
|
|
20250116,151400,545837750,5200,5190,5200,5190,6
|
|
20250116,151300,545806600,5200,5180,5200,5180,26
|
|
20250116,151200,545671900,5190,5220,5220,5190,10
|
|
20250116,151100,545619900,5190,5190,5220,5190,75
|
|
20250116,151000,545230270,5190,5190,5220,5190,677
|
|
20250116,150900,541708900,5190,5190,5190,5190,1
|
|
20250116,150800,541703710,5170,5170,5170,5170,0
|
|
20250116,150700,541703710,5170,5190,5190,5170,179
|
|
20250116,150600,540776950,5180,5180,5180,5180,0
|
|
20250116,150500,540776950,5180,5180,5180,5180,401
|
|
20250116,150400,538699770,5180,5180,5180,5180,0
|
|
20250116,150300,538699770,5180,5170,5180,5170,164
|
|
20250116,150200,537851880,5180,5180,5180,5180,198
|
|
20250116,150100,536826240,5180,5180,5180,5180,107
|
|
20250116,150000,536271980,5160,5160,5160,5160,530
|
|
20250116,145900,533537180,5170,5160,5170,5160,110
|
|
20250116,145800,532968580,5160,5160,5160,5160,0
|
|
20250116,145700,532968580,5160,5170,5170,5160,38
|
|
20250116,145600,532772140,5170,5170,5170,5170,0
|
|
20250116,145500,532772140,5170,5170,5170,5170,24
|
|
20250116,145400,532648060,5160,5160,5160,5160,0
|
|
20250116,145300,532648060,5160,5160,5160,5160,0
|
|
20250116,145200,532648060,5160,5160,5160,5160,0
|
|
20250116,145100,532648060,5160,5160,5160,5160,0
|
|
20250116,145000,532648060,5160,5160,5160,5160,0
|
|
20250116,144900,532648060,5160,5160,5160,5160,414
|
|
20250116,144800,530511820,5170,5170,5170,5170,0
|
|
20250116,144700,530511820,5170,5180,5180,5170,187
|
|
20250116,144600,529544210,5180,5180,5180,5180,0
|
|
20250116,144500,529544210,5180,5180,5180,5180,0
|
|
20250116,144400,529544210,5180,5180,5180,5180,0
|
|
20250116,144300,529544210,5180,5180,5180,5180,0
|
|
20250116,144200,529544210,5180,5180,5180,5180,2
|
|
20250116,144100,529533850,5170,5170,5170,5170,105
|
|
20250116,144000,528991000,5170,5170,5170,5170,0
|
|
20250116,143900,528991000,5170,5170,5170,5170,2
|
|
20250116,143800,528980660,5170,5170,5170,5170,214
|
|
20250116,143700,527874280,5170,5170,5170,5170,0
|
|
20250116,143600,527874280,5170,5170,5170,5170,9
|
|
20250116,143500,527827750,5160,5160,5160,5160,220
|
|
20250116,143400,526692550,5170,5170,5170,5170,0
|
|
20250116,143300,526692550,5170,5170,5170,5170,6
|
|
20250116,143200,526661530,5170,5170,5170,5170,1
|
|
20250116,143100,526656360,5160,5160,5160,5160,15
|
|
20250116,143000,526578960,5160,5160,5160,5160,47
|
|
20250116,142900,526336440,5160,5160,5160,5160,15
|
|
20250116,142800,526259040,5160,5160,5160,5160,0
|
|
20250116,142700,526259040,5160,5160,5160,5160,5
|
|
20250116,142600,526233240,5170,5170,5170,5170,15
|
|
20250116,142500,526155690,5180,5180,5180,5180,100
|
|
20250116,142400,525637690,5180,5180,5180,5180,2
|
|
20250116,142300,525627330,5160,5180,5180,5160,415
|
|
20250116,142200,523484520,5170,5170,5170,5170,0
|
|
20250116,142100,523484520,5170,5180,5180,5170,44
|
|
20250116,142000,523256940,5170,5170,5170,5170,212
|
|
20250116,141900,522160900,5170,5170,5170,5170,0
|
|
20250116,141800,522160900,5170,5170,5170,5170,0
|
|
20250116,141700,522160900,5170,5180,5180,5170,34
|
|
20250116,141600,521985100,5170,5170,5170,5170,0
|
|
20250116,141500,521985100,5170,5170,5170,5170,0
|
|
20250116,141400,521985100,5170,5170,5170,5170,0
|
|
20250116,141300,521985100,5170,5170,5170,5170,34
|
|
20250116,141200,521809320,5180,5180,5180,5180,0
|
|
20250116,141100,521809320,5180,5180,5180,5180,55
|
|
20250116,141000,521524420,5170,5170,5170,5170,217
|
|
20250116,140900,520402530,5170,5170,5170,5170,517
|
|
20250116,140800,517729640,5170,5170,5170,5170,304
|
|
20250116,140700,516157960,5190,5190,5190,5190,0
|
|
20250116,140600,516157960,5190,5190,5190,5190,0
|
|
20250116,140500,516157960,5190,5190,5190,5190,0
|
|
20250116,140400,516157960,5190,5190,5190,5190,8
|
|
20250116,140300,516116440,5180,5180,5180,5180,0
|
|
20250116,140200,516116440,5180,5180,5180,5180,10
|
|
20250116,140100,516064640,5170,5170,5170,5170,33
|
|
20250116,140000,515894030,5170,5170,5170,5170,36
|
|
20250116,135900,515707910,5180,5180,5180,5180,0
|
|
20250116,135800,515707910,5180,5170,5180,5160,1471
|
|
20250116,135700,508107620,5170,5170,5170,5170,0
|
|
20250116,135600,508107620,5170,5170,5170,5170,15
|
|
20250116,135500,508030070,5180,5180,5180,5180,37
|
|
20250116,135400,507838410,5170,5170,5170,5170,10
|
|
20250116,135300,507786710,5170,5170,5170,5170,0
|
|
20250116,135200,507786710,5170,5170,5170,5170,0
|
|
20250116,135100,507786710,5170,5180,5180,5170,269
|
|
20250116,135000,506395300,5180,5180,5180,5180,0
|
|
20250116,134900,506395300,5180,5180,5180,5180,34
|
|
20250116,134800,506219180,5190,5190,5190,5190,0
|
|
20250116,134700,506219180,5190,5190,5190,5190,1
|
|
20250116,134600,506213990,5180,5180,5180,5180,0
|
|
20250116,134500,506213990,5180,5180,5180,5180,32
|
|
20250116,134400,506048230,5190,5190,5190,5190,192
|
|
20250116,134300,505051750,5180,5180,5180,5180,0
|
|
20250116,134200,505051750,5180,5180,5180,5180,250
|
|
20250116,134100,503756750,5180,5180,5180,5180,34
|
|
20250116,134000,503580630,5180,5180,5180,5180,0
|
|
20250116,133900,503580630,5180,5180,5180,5180,0
|
|
20250116,133800,503580630,5180,5180,5180,5180,6
|
|
20250116,133700,503549550,5180,5180,5180,5180,212
|
|
20250116,133600,502451390,5180,5190,5190,5180,492
|
|
20250116,133500,499898210,5190,5190,5190,5190,0
|
|
20250116,133400,499898210,5190,5190,5190,5190,0
|
|
20250116,133300,499898210,5190,5190,5190,5190,910
|
|
20250116,133200,495175310,5200,5210,5210,5200,2127
|
|
20250116,133100,484114870,5210,5210,5210,5210,36
|
|
20250116,133000,483927310,5210,5210,5210,5210,1
|
|
20250116,132900,483922100,5220,5220,5220,5220,0
|
|
20250116,132800,483922100,5220,5220,5220,5220,10
|
|
20250116,132700,483869900,5220,5220,5220,5220,0
|
|
20250116,132600,483869900,5220,5220,5220,5200,913
|
|
20250116,132500,479117510,5210,5210,5210,5210,36
|
|
20250116,132400,478929950,5220,5220,5220,5220,0
|
|
20250116,132300,478929950,5220,5220,5220,5220,1
|
|
20250116,132200,478924730,5210,5210,5210,5210,57
|
|
20250116,132100,478627760,5210,5210,5210,5210,30
|
|
20250116,132000,478471460,5220,5220,5220,5220,0
|
|
20250116,131900,478471460,5220,5220,5220,5220,114
|
|
20250116,131800,477876380,5220,5220,5220,5220,10
|
|
20250116,131700,477824180,5220,5230,5230,5220,328
|
|
20250116,131600,476111020,5230,5230,5230,5230,210
|
|
20250116,131500,475012720,5230,5220,5230,5220,3177
|
|
20250116,131400,458397710,5220,5220,5220,5220,21
|
|
20250116,131300,458288090,5220,5210,5220,5210,6204
|
|
20250116,131200,425937560,5210,5200,5210,5200,2
|
|
20250116,131100,425927150,5200,5200,5200,5200,0
|
|
20250116,131000,425927150,5200,5210,5210,5200,1079
|
|
20250116,130900,420315990,5200,5200,5200,5200,535
|
|
20250116,130800,417533990,5200,5200,5200,5200,68
|
|
20250116,130700,417180390,5200,5200,5200,5200,500
|
|
20250116,130600,414580390,5200,5200,5200,5200,547
|
|
20250116,130500,411735990,5200,5200,5210,5200,3880
|
|
20250116,130400,391544850,5200,5200,5200,5200,4
|
|
20250116,130300,391524050,5190,5190,5190,5190,0
|
|
20250116,130200,391524050,5190,5190,5190,5190,107
|
|
20250116,130100,390968720,5180,5190,5190,5180,36
|
|
20250116,130000,390782230,5180,5180,5180,5180,0
|
|
20250116,125900,390782230,5180,5180,5180,5180,0
|
|
20250116,125800,390782230,5180,5180,5180,5180,10
|
|
20250116,125700,390730430,5180,5190,5190,5180,265
|
|
20250116,125600,389356660,5190,5190,5190,5190,0
|
|
20250116,125500,389356660,5190,5190,5190,5190,82
|
|
20250116,125400,388931080,5180,5180,5180,5180,0
|
|
20250116,125300,388931080,5180,5180,5180,5180,34
|
|
20250116,125200,388754960,5200,5200,5200,5200,0
|
|
20250116,125100,388754960,5200,5200,5200,5200,0
|
|
20250116,125000,388754960,5200,5200,5200,5200,0
|
|
20250116,124900,388754960,5200,5190,5200,5180,20
|
|
20250116,124800,388651160,5190,5190,5190,5190,118
|
|
20250116,124700,388038740,5180,5180,5180,5180,0
|
|
20250116,124600,388038740,5180,5180,5180,5180,0
|
|
20250116,124500,388038740,5180,5180,5180,5180,35
|
|
20250116,124400,387857440,5190,5190,5190,5190,10
|
|
20250116,124300,387805540,5180,5180,5180,5180,10
|
|
20250116,124200,387753740,5180,5180,5180,5180,10
|
|
20250116,124100,387701940,5180,5180,5180,5180,136
|
|
20250116,124000,386997460,5180,5180,5180,5180,0
|
|
20250116,123900,386997460,5180,5190,5190,5180,209
|
|
20250116,123800,385914770,5180,5180,5180,5180,0
|
|
20250116,123700,385914770,5180,5180,5180,5180,34
|
|
20250116,123600,385738650,5190,5190,5190,5190,0
|
|
20250116,123500,385738650,5190,5190,5190,5190,50
|
|
20250116,123400,385479150,5190,5190,5190,5190,0
|
|
20250116,123300,385479150,5190,5180,5190,5180,242
|
|
20250116,123200,384225580,5190,5190,5190,5190,9
|
|
20250116,123100,384178870,5180,5180,5180,5180,0
|
|
20250116,123000,384178870,5180,5180,5180,5180,463
|
|
20250116,122900,381780530,5190,5190,5190,5180,196
|
|
20250116,122800,380763640,5190,5190,5190,5190,0
|
|
20250116,122700,380763640,5190,5190,5190,5190,0
|
|
20250116,122600,380763640,5190,5190,5190,5190,0
|
|
20250116,122500,380763640,5190,5190,5190,5190,31
|
|
20250116,122400,380602750,5190,5190,5190,5190,0
|
|
20250116,122300,380602750,5190,5190,5190,5190,0
|
|
20250116,122200,380602750,5190,5190,5190,5190,0
|
|
20250116,122100,380602750,5190,5190,5190,5190,35
|
|
20250116,122000,380421100,5190,5190,5190,5190,0
|
|
20250116,121900,380421100,5190,5190,5190,5190,0
|
|
20250116,121800,380421100,5190,5190,5190,5190,6
|
|
20250116,121700,380389960,5190,5190,5190,5190,31
|
|
20250116,121600,380229070,5200,5200,5200,5200,0
|
|
20250116,121500,380229070,5200,5200,5200,5200,51
|
|
20250116,121400,379963870,5190,5190,5190,5190,51
|
|
20250116,121300,379699180,5200,5190,5200,5190,107
|
|
20250116,121200,379143140,5200,5200,5200,5200,0
|
|
20250116,121100,379143140,5200,5200,5200,5200,100
|
|
20250116,121000,378623140,5200,5200,5200,5200,49
|
|
20250116,120900,378368340,5190,5190,5190,5190,30
|
|
20250116,120800,378212640,5200,5200,5200,5200,0
|
|
20250116,120700,378212640,5200,5200,5200,5200,9
|
|
20250116,120600,378165840,5190,5190,5190,5190,22
|
|
20250116,120500,378051660,5190,5190,5190,5190,20
|
|
20250116,120400,377947860,5200,5200,5200,5200,0
|
|
20250116,120300,377947860,5200,5200,5200,5200,1
|
|
20250116,120200,377942660,5190,5190,5190,5190,0
|
|
20250116,120100,377942660,5190,5190,5190,5190,41
|
|
20250116,120000,377729870,5190,5190,5190,5190,0
|
|
20250116,115900,377729870,5190,5190,5190,5190,9
|
|
20250116,115800,377683160,5190,5190,5190,5190,318
|
|
20250116,115700,376032740,5190,5190,5190,5190,34
|
|
20250116,115600,375856280,5190,5190,5190,5190,0
|
|
20250116,115500,375856280,5190,5190,5190,5190,1
|
|
20250116,115400,375851090,5190,5190,5190,5190,1
|
|
20250116,115300,375845900,5200,5200,5200,5200,7
|
|
20250116,115200,375809500,5200,5200,5200,5200,5
|
|
20250116,115100,375783500,5200,5200,5200,5200,0
|
|
20250116,115000,375783500,5200,5200,5200,5200,8
|
|
20250116,114900,375741900,5200,5200,5200,5200,289
|
|
20250116,114800,374239100,5200,5200,5200,5200,5119
|
|
20250116,114700,347620300,5210,5210,5210,5210,11
|
|
20250116,114600,347562990,5200,5200,5200,5200,47
|
|
20250116,114500,347318590,5210,5210,5210,5210,1
|
|
20250116,114400,347313380,5200,5200,5200,5200,196
|
|
20250116,114300,346294180,5200,5200,5200,5200,23
|
|
20250116,114200,346174580,5210,5210,5210,5210,0
|
|
20250116,114100,346174580,5210,5210,5210,5210,0
|
|
20250116,114000,346174580,5210,5210,5210,5210,1
|
|
20250116,113900,346169370,5200,5200,5200,5200,0
|
|
20250116,113800,346169370,5200,5200,5200,5200,167
|
|
20250116,113700,345300970,5210,5210,5210,5210,100
|
|
20250116,113600,344779970,5200,5200,5200,5200,0
|
|
20250116,113500,344779970,5200,5200,5200,5200,0
|
|
20250116,113400,344779970,5200,5200,5200,5200,0
|
|
20250116,113300,344779970,5200,5200,5200,5200,245
|
|
20250116,113200,343505970,5200,5180,5200,5180,559
|
|
20250116,113100,340599750,5180,5190,5190,5180,2422
|
|
20250116,113000,328039570,5190,5180,5190,5180,37
|
|
20250116,112900,327847610,5180,5180,5180,5180,11
|
|
20250116,112800,327790630,5180,5180,5180,5180,100
|
|
20250116,112700,327272630,5190,5190,5190,5190,1
|
|
20250116,112600,327267440,5190,5190,5190,5190,0
|
|
20250116,112500,327267440,5190,5180,5190,5180,185
|
|
20250116,112400,326307630,5190,5190,5190,5190,0
|
|
20250116,112300,326307630,5190,5190,5190,5190,198
|
|
20250116,112200,325280010,5190,5200,5200,5190,467
|
|
20250116,112100,322855280,5190,5190,5190,5190,5
|
|
20250116,112000,322829330,5190,5190,5190,5190,5
|
|
20250116,111900,322803380,5190,5190,5200,5190,12
|
|
20250116,111800,322741090,5200,5200,5200,5200,0
|
|
20250116,111700,322741090,5200,5210,5210,5200,11
|
|
20250116,111600,322683880,5200,5200,5200,5200,299
|
|
20250116,111500,321129080,5210,5200,5210,5200,411
|
|
20250116,111400,318991830,5210,5200,5210,5200,84
|
|
20250116,111300,318554830,5210,5210,5210,5210,261
|
|
20250116,111200,317195020,5210,5210,5210,5210,201
|
|
20250116,111100,316147810,5200,5210,5210,5200,693
|
|
20250116,111000,312537360,5210,5210,5210,5210,529
|
|
20250116,110900,309781270,5210,5200,5210,5200,525
|
|
20250116,110800,307046270,5210,5190,5210,5190,3902
|
|
20250116,110700,286757890,5190,5190,5190,5190,0
|
|
20250116,110600,286757890,5190,5190,5190,5190,0
|
|
20250116,110500,286757890,5190,5190,5190,5190,10
|
|
20250116,110400,286705990,5180,5190,5190,5180,14
|
|
20250116,110300,286633370,5190,5190,5190,5190,0
|
|
20250116,110200,286633370,5190,5190,5190,5190,0
|
|
20250116,110100,286633370,5190,5190,5190,5190,100
|
|
20250116,110000,286114370,5190,5190,5190,5190,3
|
|
20250116,105900,286098800,5190,5200,5200,5190,626
|
|
20250116,105800,282844310,5210,5200,5210,5200,22
|
|
20250116,105700,282729900,5200,5210,5210,5190,16
|
|
20250116,105600,282646630,5220,5200,5230,5190,1045
|
|
20250116,105500,277194630,5210,5220,5220,5200,5
|
|
20250116,105400,277168590,5200,5200,5220,5200,8
|
|
20250116,105300,277126940,5200,5200,5220,5200,1001
|
|
20250116,105200,271910150,5200,5190,5220,5190,1003
|
|
20250116,105100,266687180,5190,5190,5190,5190,0
|
|
20250116,105000,266687180,5190,5190,5190,5190,2
|
|
20250116,104900,266676800,5190,5180,5190,5180,11
|
|
20250116,104800,266619720,5180,5160,5210,5160,1108
|
|
20250116,104700,260858610,5160,5170,5170,5160,200
|
|
20250116,104600,259825110,5180,5180,5180,5180,0
|
|
20250116,104500,259825110,5180,5180,5180,5180,0
|
|
20250116,104400,259825110,5180,5180,5190,5180,39
|
|
20250116,104300,259623080,5180,5180,5180,5180,2
|
|
20250116,104200,259612720,5180,5170,5180,5170,22
|
|
20250116,104100,259498970,5160,5160,5160,5160,501
|
|
20250116,104000,256913810,5170,5190,5190,5170,151
|
|
20250116,103900,256132620,5180,5180,5180,5180,1710
|
|
20250116,103800,247274820,5180,5180,5180,5180,551
|
|
20250116,103700,244420640,5190,5180,5190,5170,291
|
|
20250116,103600,242913230,5170,5180,5180,5170,37
|
|
20250116,103500,242721930,5180,5160,5200,5150,8600
|
|
20250116,103400,198051320,5160,5150,5160,5150,1606
|
|
20250116,103300,189766320,5140,5140,5140,5140,70
|
|
20250116,103200,189406520,5140,5140,5140,5140,40
|
|
20250116,103100,189200920,5150,5140,5150,5140,55
|
|
20250116,103000,188917720,5150,5150,5150,5150,150
|
|
20250116,102900,188145220,5150,5140,5150,5140,398
|
|
20250116,102800,186095720,5140,5150,5150,5140,1003
|
|
20250116,102700,180930300,5140,5140,5140,5140,638
|
|
20250116,102600,177650980,5140,5140,5140,5140,703
|
|
20250116,102500,174037560,5140,5140,5140,5140,25
|
|
20250116,102400,173909060,5140,5130,5140,5130,1000
|
|
20250116,102300,168769560,5130,5130,5130,5130,213
|
|
20250116,102200,167676870,5120,5120,5130,5120,54
|
|
20250116,102100,167399890,5120,5120,5120,5120,0
|
|
20250116,102000,167399890,5120,5120,5120,5120,60
|
|
20250116,101900,167092690,5130,5130,5130,5130,0
|
|
20250116,101800,167092690,5130,5130,5130,5130,0
|
|
20250116,101700,167092690,5130,5130,5130,5130,1
|
|
20250116,101600,167087560,5120,5120,5120,5120,0
|
|
20250116,101500,167087560,5120,5120,5120,5120,10
|
|
20250116,101400,167036360,5130,5130,5130,5130,0
|
|
20250116,101300,167036360,5130,5130,5130,5130,0
|
|
20250116,101200,167036360,5130,5120,5130,5120,1002
|
|
20250116,101100,161896120,5120,5110,5120,5110,408
|
|
20250116,101000,159807310,5110,5120,5120,5110,45
|
|
20250116,100900,159577010,5110,5110,5110,5110,38
|
|
20250116,100800,159382830,5110,5110,5110,5110,0
|
|
20250116,100700,159382830,5110,5110,5120,5110,76
|
|
20250116,100600,158994270,5110,5110,5110,5110,0
|
|
20250116,100500,158994270,5110,5110,5110,5110,5
|
|
20250116,100400,158968720,5110,5110,5110,5110,187
|
|
20250116,100300,158013150,5110,5110,5110,5110,1
|
|
20250116,100200,158008040,5100,5100,5100,5100,40
|
|
20250116,100100,157804040,5100,5100,5100,5100,403
|
|
20250116,100000,155748740,5090,5090,5090,5090,0
|
|
20250116,095900,155748740,5090,5090,5090,5090,245
|
|
20250116,095800,154501690,5090,5090,5090,5090,0
|
|
20250116,095700,154501690,5090,5090,5090,5090,0
|
|
20250116,095600,154501690,5090,5110,5110,5090,51
|
|
20250116,095500,154241960,5120,5120,5120,5120,0
|
|
20250116,095400,154241960,5120,5100,5120,5100,128
|
|
20250116,095300,153589100,5100,5100,5100,5100,207
|
|
20250116,095200,152533400,5120,5110,5120,5110,23
|
|
20250116,095100,152415860,5110,5120,5120,5110,179
|
|
20250116,095000,151501160,5110,5110,5110,5110,0
|
|
20250116,094900,151501160,5110,5110,5110,5110,10
|
|
20250116,094800,151450060,5110,5110,5110,5110,1
|
|
20250116,094700,151444950,5110,5110,5110,5110,1
|
|
20250116,094600,151439840,5110,5110,5110,5110,0
|
|
20250116,094500,151439840,5110,5120,5120,5110,182
|
|
20250116,094400,150509370,5130,5110,5130,5110,206
|
|
20250116,094300,149454330,5120,5120,5120,5120,2
|
|
20250116,094200,149444090,5120,5120,5130,5120,4
|
|
20250116,094100,149423600,5120,5120,5120,5120,0
|
|
20250116,094000,149423600,5120,5120,5130,5120,5
|
|
20250116,093900,149397980,5130,5120,5130,5120,2011
|
|
20250116,093800,139085200,5130,5120,5130,5120,106
|
|
20250116,093700,138542440,5120,5120,5120,5120,1003
|
|
20250116,093600,133407080,5120,5120,5120,5120,0
|
|
20250116,093500,133407080,5120,5110,5120,5110,2
|
|
20250116,093400,133396850,5110,5100,5110,5100,502
|
|
20250116,093300,130836640,5110,5120,5120,5110,398
|
|
20250116,093200,128799440,5120,5120,5120,5120,3
|
|
20250116,093100,128784080,5120,5120,5120,5120,1
|
|
20250116,093000,128778960,5120,5120,5120,5120,599
|
|
20250116,092900,125712080,5120,5120,5120,5120,320
|
|
20250116,092800,124073680,5130,5130,5130,5130,0
|
|
20250116,092700,124073680,5130,5130,5130,5120,1555
|
|
20250116,092600,116104740,5120,5120,5130,5120,639
|
|
20250116,092500,112829770,5130,5110,5130,5110,5101
|
|
20250116,092400,86741630,5110,5100,5110,5100,590
|
|
20250116,092300,83727030,5110,5100,5110,5100,753
|
|
20250116,092200,79880040,5100,5100,5100,5100,0
|
|
20250116,092100,79880040,5100,5100,5100,5100,3
|
|
20250116,092000,79864740,5100,5090,5110,5090,8571
|
|
20250116,091900,36201750,5090,5090,5090,5090,200
|
|
20250116,091800,35183750,5080,5080,5080,5080,233
|
|
20250116,091700,34000110,5080,5080,5080,5080,600
|
|
20250116,091600,30952110,5090,5090,5090,5090,0
|
|
20250116,091500,30952110,5090,5090,5090,5090,98
|
|
20250116,091400,30453290,5090,5090,5090,5090,0
|
|
20250116,091300,30453290,5090,5090,5090,5090,386
|
|
20250116,091200,28488550,5100,5100,5100,5100,0
|
|
20250116,091100,28488550,5100,5100,5100,5100,0
|
|
20250116,091000,28488550,5100,5100,5100,5100,0
|
|
20250116,090900,28488550,5100,5100,5100,5100,1000
|
|
20250116,090800,23388550,5100,5100,5100,5100,0
|
|
20250116,090700,23388550,5100,5080,5100,5080,1426
|
|
20250116,090600,16122500,5080,5080,5080,5080,0
|
|
20250116,090500,16122500,5080,5070,5080,5070,3
|
|
20250116,090400,16107270,5090,5090,5090,5090,191
|
|
20250116,090300,15135080,5100,5100,5100,5100,17
|
|
20250116,090200,15048380,5100,5090,5100,5090,2079
|
|
20250116,090100,4463570,5060,5060,5060,5060,0
|
|
20250116,090000,4463570,5060,5090,5090,5060,877
|