604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,190100,418126230,5220,5220,5220,5220,2349
|
|
20250117,190000,418126230,5220,5220,5220,5220,0
|
|
20250117,185900,418126230,5220,5220,5220,5220,0
|
|
20250117,185800,418126230,5220,5220,5220,5220,0
|
|
20250117,185700,418126230,5220,5220,5220,5220,0
|
|
20250117,185600,418126230,5220,5220,5220,5220,0
|
|
20250117,185500,418126230,5220,5220,5220,5220,0
|
|
20250117,185400,418126230,5220,5220,5220,5220,0
|
|
20250117,185300,418126230,5220,5220,5220,5220,0
|
|
20250117,185200,418126230,5220,5220,5220,5220,0
|
|
20250117,185100,418126230,5220,5220,5220,5220,0
|
|
20250117,185000,418126230,5220,5220,5220,5220,0
|
|
20250117,184900,418126230,5220,5220,5220,5220,0
|
|
20250117,184800,418126230,5220,5220,5220,5220,0
|
|
20250117,184700,418126230,5220,5220,5220,5220,0
|
|
20250117,184600,418126230,5220,5220,5220,5220,0
|
|
20250117,184500,418126230,5220,5220,5220,5220,0
|
|
20250117,184400,418126230,5220,5220,5220,5220,0
|
|
20250117,184300,418126230,5220,5220,5220,5220,0
|
|
20250117,184200,418126230,5220,5220,5220,5220,0
|
|
20250117,184100,418126230,5220,5220,5220,5220,0
|
|
20250117,184000,418126230,5220,5220,5220,5220,0
|
|
20250117,183900,418126230,5220,5220,5220,5220,0
|
|
20250117,183800,418126230,5220,5220,5220,5220,0
|
|
20250117,183700,418126230,5220,5220,5220,5220,0
|
|
20250117,183600,418126230,5220,5220,5220,5220,0
|
|
20250117,183500,418126230,5220,5220,5220,5220,0
|
|
20250117,183400,418126230,5220,5220,5220,5220,0
|
|
20250117,183300,418126230,5220,5220,5220,5220,0
|
|
20250117,183200,418126230,5220,5220,5220,5220,0
|
|
20250117,183100,418126230,5220,5220,5220,5220,2349
|
|
20250117,183000,418126230,5220,5220,5220,5220,0
|
|
20250117,182900,418126230,5220,5220,5220,5220,0
|
|
20250117,182800,418126230,5220,5220,5220,5220,0
|
|
20250117,182700,418126230,5220,5220,5220,5220,0
|
|
20250117,182600,418126230,5220,5220,5220,5220,0
|
|
20250117,182500,418126230,5220,5220,5220,5220,0
|
|
20250117,182400,418126230,5220,5220,5220,5220,0
|
|
20250117,182300,418126230,5220,5220,5220,5220,0
|
|
20250117,182200,418126230,5220,5220,5220,5220,0
|
|
20250117,182100,418126230,5220,5220,5220,5220,0
|
|
20250117,182000,418126230,5220,5220,5220,5220,0
|
|
20250117,181900,418126230,5220,5220,5220,5220,0
|
|
20250117,181800,418126230,5220,5220,5220,5220,0
|
|
20250117,181700,418126230,5220,5220,5220,5220,0
|
|
20250117,181600,418126230,5220,5220,5220,5220,0
|
|
20250117,181500,418126230,5220,5220,5220,5220,0
|
|
20250117,181400,418126230,5220,5220,5220,5220,0
|
|
20250117,181300,418126230,5220,5220,5220,5220,0
|
|
20250117,181200,418126230,5220,5220,5220,5220,0
|
|
20250117,181100,418126230,5220,5220,5220,5220,0
|
|
20250117,181000,418126230,5220,5220,5220,5220,0
|
|
20250117,180900,418126230,5220,5220,5220,5220,0
|
|
20250117,180800,418126230,5220,5220,5220,5220,0
|
|
20250117,180700,418126230,5220,5220,5220,5220,0
|
|
20250117,180600,418126230,5220,5220,5220,5220,0
|
|
20250117,180500,418126230,5220,5220,5220,5220,0
|
|
20250117,180400,418126230,5220,5220,5220,5220,0
|
|
20250117,180300,418126230,5220,5220,5220,5220,0
|
|
20250117,180200,418126230,5220,5220,5220,5220,0
|
|
20250117,180100,418126230,5220,5220,5220,5220,2349
|
|
20250117,180000,418126230,5220,5220,5220,5220,0
|
|
20250117,175900,418126230,5220,5220,5220,5220,0
|
|
20250117,175800,418126230,5220,5220,5220,5220,0
|
|
20250117,175700,418126230,5220,5220,5220,5220,0
|
|
20250117,175600,418126230,5220,5220,5220,5220,0
|
|
20250117,175500,418126230,5220,5220,5220,5220,0
|
|
20250117,175400,418126230,5220,5220,5220,5220,0
|
|
20250117,175300,418126230,5220,5220,5220,5220,0
|
|
20250117,175200,418126230,5220,5220,5220,5220,0
|
|
20250117,175100,418126230,5220,5220,5220,5220,0
|
|
20250117,175000,418126230,5220,5220,5220,5220,0
|
|
20250117,174900,418126230,5220,5220,5220,5220,0
|
|
20250117,174800,418126230,5220,5220,5220,5220,0
|
|
20250117,174700,418126230,5220,5220,5220,5220,0
|
|
20250117,174600,418126230,5220,5220,5220,5220,0
|
|
20250117,174500,418126230,5220,5220,5220,5220,0
|
|
20250117,174400,418126230,5220,5220,5220,5220,0
|
|
20250117,174300,418126230,5220,5220,5220,5220,0
|
|
20250117,174200,418126230,5220,5220,5220,5220,0
|
|
20250117,174100,418126230,5220,5220,5220,5220,0
|
|
20250117,174000,418126230,5220,5220,5220,5220,0
|
|
20250117,173900,418126230,5220,5220,5220,5220,0
|
|
20250117,173800,418126230,5220,5220,5220,5220,0
|
|
20250117,173700,418126230,5220,5220,5220,5220,0
|
|
20250117,173600,418126230,5220,5220,5220,5220,0
|
|
20250117,173500,418126230,5220,5220,5220,5220,0
|
|
20250117,173400,418126230,5220,5220,5220,5220,0
|
|
20250117,173300,418126230,5220,5220,5220,5220,0
|
|
20250117,173200,418126230,5220,5220,5220,5220,0
|
|
20250117,173100,418126230,5220,5220,5220,5220,2349
|
|
20250117,173000,418126230,5220,5220,5220,5220,0
|
|
20250117,172900,418126230,5220,5220,5220,5220,0
|
|
20250117,172800,418126230,5220,5220,5220,5220,0
|
|
20250117,172700,418126230,5220,5220,5220,5220,0
|
|
20250117,172600,418126230,5220,5220,5220,5220,0
|
|
20250117,172500,418126230,5220,5220,5220,5220,0
|
|
20250117,172400,418126230,5220,5220,5220,5220,0
|
|
20250117,172300,418126230,5220,5220,5220,5220,0
|
|
20250117,172200,418126230,5220,5220,5220,5220,0
|
|
20250117,172100,418126230,5220,5220,5220,5220,0
|
|
20250117,172000,418126230,5220,5220,5220,5220,0
|
|
20250117,171900,418126230,5220,5220,5220,5220,0
|
|
20250117,171800,418126230,5220,5220,5220,5220,0
|
|
20250117,171700,418126230,5220,5220,5220,5220,0
|
|
20250117,171600,418126230,5220,5220,5220,5220,0
|
|
20250117,171500,418126230,5220,5220,5220,5220,0
|
|
20250117,171400,418126230,5220,5220,5220,5220,0
|
|
20250117,171300,418126230,5220,5220,5220,5220,0
|
|
20250117,171200,418126230,5220,5220,5220,5220,0
|
|
20250117,171100,418126230,5220,5220,5220,5220,0
|
|
20250117,171000,418126230,5220,5220,5220,5220,0
|
|
20250117,170900,418126230,5220,5220,5220,5220,0
|
|
20250117,170800,418126230,5220,5220,5220,5220,0
|
|
20250117,170700,418126230,5220,5220,5220,5220,0
|
|
20250117,170600,418126230,5220,5220,5220,5220,0
|
|
20250117,170500,418126230,5220,5220,5220,5220,0
|
|
20250117,170400,418126230,5220,5220,5220,5220,0
|
|
20250117,170300,418126230,5220,5220,5220,5220,0
|
|
20250117,170200,418126230,5220,5220,5220,5220,0
|
|
20250117,170100,418126230,5220,5220,5220,5220,2349
|
|
20250117,170000,418126230,5220,5220,5220,5220,0
|
|
20250117,165900,418126230,5220,5220,5220,5220,0
|
|
20250117,165800,418126230,5220,5220,5220,5220,0
|
|
20250117,165700,418126230,5220,5220,5220,5220,0
|
|
20250117,165600,418126230,5220,5220,5220,5220,0
|
|
20250117,165500,418126230,5220,5220,5220,5220,0
|
|
20250117,165400,418126230,5220,5220,5220,5220,0
|
|
20250117,165300,418126230,5220,5220,5220,5220,0
|
|
20250117,165200,418126230,5220,5220,5220,5220,0
|
|
20250117,165100,418126230,5220,5220,5220,5220,0
|
|
20250117,165000,418126230,5220,5220,5220,5220,0
|
|
20250117,164900,418126230,5220,5220,5220,5220,0
|
|
20250117,164800,418126230,5220,5220,5220,5220,0
|
|
20250117,164700,418126230,5220,5220,5220,5220,0
|
|
20250117,164600,418126230,5220,5220,5220,5220,0
|
|
20250117,164500,418126230,5220,5220,5220,5220,0
|
|
20250117,164400,418126230,5220,5220,5220,5220,0
|
|
20250117,164300,418126230,5220,5220,5220,5220,0
|
|
20250117,164200,418126230,5220,5220,5220,5220,0
|
|
20250117,164100,418126230,5220,5220,5220,5220,0
|
|
20250117,164000,418126230,5220,5220,5220,5220,0
|
|
20250117,163900,418126230,5220,5220,5220,5220,0
|
|
20250117,163800,418126230,5220,5220,5220,5220,0
|
|
20250117,163700,418126230,5220,5220,5220,5220,0
|
|
20250117,163600,418126230,5220,5220,5220,5220,0
|
|
20250117,163500,418126230,5220,5220,5220,5220,0
|
|
20250117,163400,418126230,5220,5220,5220,5220,0
|
|
20250117,163300,418126230,5220,5220,5220,5220,0
|
|
20250117,163200,418126230,5220,5220,5220,5220,0
|
|
20250117,163100,418126230,5220,5220,5220,5220,2349
|
|
20250117,163000,418126230,5220,5220,5220,5220,0
|
|
20250117,162900,418126230,5220,5220,5220,5220,0
|
|
20250117,162800,418126230,5220,5220,5220,5220,0
|
|
20250117,162700,418126230,5220,5220,5220,5220,0
|
|
20250117,162600,418126230,5220,5220,5220,5220,0
|
|
20250117,162500,418126230,5220,5220,5220,5220,0
|
|
20250117,162400,418126230,5220,5220,5220,5220,0
|
|
20250117,162300,418126230,5220,5220,5220,5220,0
|
|
20250117,162200,418126230,5220,5220,5220,5220,0
|
|
20250117,162100,418126230,5220,5220,5220,5220,0
|
|
20250117,162000,418126230,5220,5220,5220,5220,0
|
|
20250117,161900,418126230,5220,5220,5220,5220,0
|
|
20250117,161800,418126230,5220,5220,5220,5220,0
|
|
20250117,161700,418126230,5220,5220,5220,5220,0
|
|
20250117,161600,418126230,5220,5220,5220,5220,0
|
|
20250117,161500,418126230,5220,5220,5220,5220,0
|
|
20250117,161400,418126230,5220,5220,5220,5220,0
|
|
20250117,161300,418126230,5220,5220,5220,5220,0
|
|
20250117,161200,418126230,5220,5220,5220,5220,0
|
|
20250117,161100,418126230,5220,5220,5220,5220,0
|
|
20250117,161000,418126230,5220,5220,5220,5220,0
|
|
20250117,160900,418126230,5220,5220,5220,5220,0
|
|
20250117,160800,418126230,5220,5220,5220,5220,0
|
|
20250117,160700,418126230,5220,5220,5220,5220,0
|
|
20250117,160600,418126230,5220,5220,5220,5220,0
|
|
20250117,160500,418126230,5220,5220,5220,5220,0
|
|
20250117,160400,418126230,5220,5220,5220,5220,0
|
|
20250117,160300,418126230,5220,5220,5220,5220,0
|
|
20250117,160200,418126230,5220,5220,5220,5220,0
|
|
20250117,160100,418126230,5220,5220,5220,5220,2349
|
|
20250117,160000,418126230,5220,5220,5220,5220,0
|
|
20250117,155900,418126230,5220,5220,5220,5220,0
|
|
20250117,155800,418126230,5220,5220,5220,5220,0
|
|
20250117,155700,418126230,5220,5220,5220,5220,0
|
|
20250117,155600,418126230,5220,5220,5220,5220,0
|
|
20250117,155500,418126230,5220,5220,5220,5220,0
|
|
20250117,155400,418126230,5220,5220,5220,5220,0
|
|
20250117,155300,418126230,5220,5220,5220,5220,0
|
|
20250117,155200,418126230,5220,5220,5220,5220,0
|
|
20250117,155100,418126230,5220,5220,5220,5220,0
|
|
20250117,155000,418126230,5220,5220,5220,5220,0
|
|
20250117,154900,418126230,5220,5220,5220,5220,0
|
|
20250117,154800,418126230,5220,5220,5220,5220,0
|
|
20250117,154700,418126230,5220,5220,5220,5220,0
|
|
20250117,154600,418126230,5220,5220,5220,5220,0
|
|
20250117,154500,418126230,5220,5220,5220,5220,0
|
|
20250117,154400,418126230,5220,5220,5220,5220,0
|
|
20250117,154300,418126230,5220,5220,5220,5220,0
|
|
20250117,154200,418126230,5220,5220,5220,5220,0
|
|
20250117,154100,418126230,5220,5220,5220,5220,0
|
|
20250117,154000,418126230,5220,5220,5220,5220,0
|
|
20250117,153900,418126230,5220,5220,5220,5220,0
|
|
20250117,153800,418126230,5220,5220,5220,5220,0
|
|
20250117,153700,418126230,5220,5220,5220,5220,0
|
|
20250117,153600,418126230,5220,5220,5220,5220,0
|
|
20250117,153500,418126230,5220,5220,5220,5220,0
|
|
20250117,153400,418126230,5220,5220,5220,5220,0
|
|
20250117,153300,418126230,5220,5220,5220,5220,0
|
|
20250117,153200,418126230,5220,5220,5220,5220,0
|
|
20250117,153100,418126230,5220,5220,5220,5220,2349
|
|
20250117,153000,418126230,5220,5220,5220,5220,2349
|
|
20250117,152900,405864450,5220,5220,5220,5220,0
|
|
20250117,152800,405864450,5220,5220,5220,5220,0
|
|
20250117,152700,405864450,5220,5220,5220,5220,0
|
|
20250117,152600,405864450,5220,5220,5220,5220,0
|
|
20250117,152500,405864450,5220,5220,5220,5220,0
|
|
20250117,152400,405864450,5220,5220,5220,5220,0
|
|
20250117,152300,405864450,5220,5220,5220,5220,0
|
|
20250117,152200,405864450,5220,5220,5220,5220,0
|
|
20250117,152100,405864450,5220,5220,5220,5220,0
|
|
20250117,152000,405864450,5220,5220,5220,5220,0
|
|
20250117,151900,405864450,5220,5210,5220,5190,570
|
|
20250117,151800,402896130,5210,5200,5210,5190,99
|
|
20250117,151700,402381600,5210,5210,5210,5190,90
|
|
20250117,151600,401913600,5210,5200,5210,5190,862
|
|
20250117,151500,397427790,5190,5200,5200,5190,45
|
|
20250117,151400,397193800,5200,5200,5200,5200,137
|
|
20250117,151300,396481400,5200,5190,5200,5190,209
|
|
20250117,151200,395394640,5200,5190,5200,5170,97
|
|
20250117,151100,394891600,5170,5170,5170,5170,0
|
|
20250117,151000,394891600,5170,5190,5190,5170,185
|
|
20250117,150900,393932330,5170,5190,5190,5160,3859
|
|
20250117,150800,373965660,5210,5200,5210,5190,607
|
|
20250117,150700,370814750,5200,5200,5200,5200,0
|
|
20250117,150600,370814750,5200,5210,5210,5200,223
|
|
20250117,150500,369654710,5210,5200,5210,5200,3
|
|
20250117,150400,369639100,5190,5220,5220,5190,251
|
|
20250117,150300,368329090,5190,5210,5250,5180,10254
|
|
20250117,150200,314767210,5220,5220,5220,5220,44
|
|
20250117,150100,314537530,5220,5220,5220,5220,0
|
|
20250117,150000,314537530,5220,5220,5220,5220,47
|
|
20250117,145900,314292190,5190,5210,5220,5170,401
|
|
20250117,145800,312206450,5200,5220,5220,5170,2590
|
|
20250117,145700,298766760,5220,5190,5220,5190,1002
|
|
20250117,145600,293566320,5220,5210,5220,5210,47
|
|
20250117,145500,293321000,5220,5210,5220,5210,63
|
|
20250117,145400,292992210,5220,5210,5220,5210,54
|
|
20250117,145300,292710800,5210,5210,5210,5210,163
|
|
20250117,145200,291861570,5210,5220,5230,5210,67
|
|
20250117,145100,291512050,5230,5220,5230,5220,51
|
|
20250117,145000,291245340,5230,5230,5230,5220,122
|
|
20250117,144900,290607350,5230,5230,5230,5230,50
|
|
20250117,144800,290345850,5220,5220,5220,5210,1836
|
|
20250117,144700,280763250,5210,5200,5210,5200,1695
|
|
20250117,144600,271944640,5190,5190,5190,5190,0
|
|
20250117,144500,271944640,5190,5190,5190,5190,4
|
|
20250117,144400,271923880,5190,5190,5190,5190,0
|
|
20250117,144300,271923880,5190,5190,5190,5190,0
|
|
20250117,144200,271923880,5190,5190,5190,5190,502
|
|
20250117,144100,269318500,5190,5190,5190,5190,0
|
|
20250117,144000,269318500,5190,5200,5200,5190,84
|
|
20250117,143900,268882100,5200,5200,5200,5200,2
|
|
20250117,143800,268871700,5200,5180,5200,5180,977
|
|
20250117,143700,263802620,5190,5190,5190,5190,43
|
|
20250117,143600,263579450,5190,5190,5190,5190,45
|
|
20250117,143500,263345900,5180,5180,5180,5180,220
|
|
20250117,143400,262206300,5170,5170,5170,5170,856
|
|
20250117,143300,257780780,5180,5180,5180,5180,44
|
|
20250117,143200,257552860,5180,5180,5180,5180,461
|
|
20250117,143100,255164880,5200,5200,5200,5200,44
|
|
20250117,143000,254936080,5200,5200,5200,5200,0
|
|
20250117,142900,254936080,5200,5190,5200,5190,52
|
|
20250117,142800,254665700,5190,5190,5190,5190,0
|
|
20250117,142700,254665700,5190,5180,5190,5180,65
|
|
20250117,142600,254328360,5190,5190,5190,5190,44
|
|
20250117,142500,254100000,5190,5190,5190,5190,0
|
|
20250117,142400,254100000,5190,5190,5190,5190,44
|
|
20250117,142300,253871640,5190,5190,5190,5190,0
|
|
20250117,142200,253871640,5190,5190,5190,5190,244
|
|
20250117,142100,252605280,5190,5190,5190,5190,0
|
|
20250117,142000,252605280,5190,5200,5200,5190,78
|
|
20250117,141900,252200190,5190,5190,5190,5190,67
|
|
20250117,141800,251852460,5190,5190,5190,5190,44
|
|
20250117,141700,251624100,5190,5190,5190,5190,0
|
|
20250117,141600,251624100,5190,5190,5190,5190,44
|
|
20250117,141500,251395740,5190,5190,5190,5190,44
|
|
20250117,141400,251167380,5190,5190,5190,5190,2
|
|
20250117,141300,251157000,5180,5180,5180,5180,44
|
|
20250117,141200,250929080,5180,5180,5180,5180,1
|
|
20250117,141100,250923900,5190,5190,5190,5190,44
|
|
20250117,141000,250695540,5190,5190,5190,5180,12
|
|
20250117,140900,250633270,5180,5180,5180,5180,44
|
|
20250117,140800,250405350,5180,5180,5180,5180,0
|
|
20250117,140700,250405350,5180,5180,5180,5180,44
|
|
20250117,140600,250177430,5180,5180,5180,5180,44
|
|
20250117,140500,249949510,5180,5180,5180,5180,0
|
|
20250117,140400,249949510,5180,5190,5190,5180,52
|
|
20250117,140300,249679710,5200,5200,5200,5200,0
|
|
20250117,140200,249679710,5200,5190,5200,5190,245
|
|
20250117,140100,248408150,5190,5190,5190,5190,0
|
|
20250117,140000,248408150,5190,5190,5190,5190,44
|
|
20250117,135900,248179790,5190,5190,5190,5190,0
|
|
20250117,135800,248179790,5190,5190,5190,5190,44
|
|
20250117,135700,247951430,5190,5190,5190,5190,0
|
|
20250117,135600,247951430,5190,5190,5190,5190,44
|
|
20250117,135500,247723070,5190,5190,5190,5190,44
|
|
20250117,135400,247494710,5190,5190,5190,5190,0
|
|
20250117,135300,247494710,5190,5190,5190,5190,45
|
|
20250117,135200,247261160,5190,5190,5190,5190,361
|
|
20250117,135100,245387570,5190,5190,5190,5190,53
|
|
20250117,135000,245112500,5180,5180,5180,5180,0
|
|
20250117,134900,245112500,5180,5180,5180,5180,44
|
|
20250117,134800,244884580,5180,5180,5180,5180,2
|
|
20250117,134700,244874220,5190,5170,5190,5170,69
|
|
20250117,134600,244516590,5190,5190,5190,5190,0
|
|
20250117,134500,244516590,5190,5190,5190,5170,540
|
|
20250117,134400,241723770,5190,5190,5190,5190,2
|
|
20250117,134300,241713390,5170,5170,5170,5170,707
|
|
20250117,134200,238058200,5180,5180,5180,5180,0
|
|
20250117,134100,238058200,5180,5180,5180,5180,206
|
|
20250117,134000,236991120,5180,5180,5180,5180,0
|
|
20250117,133900,236991120,5180,5180,5180,5180,38
|
|
20250117,133800,236794280,5200,5200,5200,5200,0
|
|
20250117,133700,236794280,5200,5200,5200,5200,51
|
|
20250117,133600,236529080,5190,5190,5190,5190,0
|
|
20250117,133500,236529080,5190,5190,5190,5190,0
|
|
20250117,133400,236529080,5190,5190,5190,5190,100
|
|
20250117,133300,236010080,5190,5190,5190,5190,50
|
|
20250117,133200,235750580,5190,5190,5190,5190,0
|
|
20250117,133100,235750580,5190,5190,5190,5190,0
|
|
20250117,133000,235750580,5190,5190,5190,5190,86
|
|
20250117,132900,235304240,5200,5200,5200,5200,50
|
|
20250117,132800,235044240,5200,5200,5200,5200,0
|
|
20250117,132700,235044240,5200,5200,5200,5200,50
|
|
20250117,132600,234784240,5200,5190,5200,5190,51
|
|
20250117,132500,234519500,5180,5180,5180,5180,0
|
|
20250117,132400,234519500,5180,5180,5180,5180,26
|
|
20250117,132300,234384820,5190,5190,5190,5190,0
|
|
20250117,132200,234384820,5190,5190,5190,5190,50
|
|
20250117,132100,234125320,5190,5190,5190,5190,2
|
|
20250117,132000,234114940,5190,5190,5190,5190,0
|
|
20250117,131900,234114940,5190,5190,5190,5190,0
|
|
20250117,131800,234114940,5190,5190,5190,5190,50
|
|
20250117,131700,233855440,5190,5190,5190,5190,0
|
|
20250117,131600,233855440,5190,5190,5190,5190,0
|
|
20250117,131500,233855440,5190,5190,5190,5190,0
|
|
20250117,131400,233855440,5190,5190,5190,5190,50
|
|
20250117,131300,233595940,5190,5190,5190,5190,0
|
|
20250117,131200,233595940,5190,5190,5190,5190,0
|
|
20250117,131100,233595940,5190,5190,5190,5190,0
|
|
20250117,131000,233595940,5190,5190,5190,5190,50
|
|
20250117,130900,233336440,5190,5190,5190,5190,0
|
|
20250117,130800,233336440,5190,5190,5200,5180,267
|
|
20250117,130700,231951930,5200,5200,5200,5200,0
|
|
20250117,130600,231951930,5200,5200,5200,5200,50
|
|
20250117,130500,231691930,5210,5210,5210,5210,0
|
|
20250117,130400,231691930,5210,5200,5210,5200,10
|
|
20250117,130300,231639870,5200,5200,5210,5180,113
|
|
20250117,130200,231054270,5200,5200,5210,5200,87
|
|
20250117,130100,230601560,5210,5180,5210,5180,37
|
|
20250117,130000,230408940,5210,5210,5210,5210,0
|
|
20250117,125900,230408940,5210,5190,5210,5190,52
|
|
20250117,125800,230139030,5190,5190,5190,5190,1
|
|
20250117,125700,230133840,5210,5190,5210,5190,20
|
|
20250117,125600,230029870,5180,5180,5180,5180,0
|
|
20250117,125500,230029870,5180,5180,5180,5180,35
|
|
20250117,125400,229848570,5180,5170,5180,5170,10
|
|
20250117,125300,229796780,5170,5160,5170,5160,314
|
|
20250117,125200,228175340,5170,5180,5180,5170,12
|
|
20250117,125100,228113280,5180,5180,5180,5180,110
|
|
20250117,125000,227543480,5180,5180,5180,5180,68
|
|
20250117,124900,227191240,5180,5180,5180,5180,12
|
|
20250117,124800,227129080,5190,5190,5190,5190,0
|
|
20250117,124700,227129080,5190,5180,5190,5180,50
|
|
20250117,124600,226869600,5190,5190,5190,5190,0
|
|
20250117,124500,226869600,5190,5190,5190,5190,0
|
|
20250117,124400,226869600,5190,5180,5190,5180,3
|
|
20250117,124300,226854050,5180,5180,5180,5180,50
|
|
20250117,124200,226595050,5180,5180,5180,5180,0
|
|
20250117,124100,226595050,5180,5180,5180,5180,641
|
|
20250117,124000,223274670,5190,5170,5190,5170,598
|
|
20250117,123900,220177040,5180,5160,5180,5150,152
|
|
20250117,123800,219391900,5150,5150,5150,5150,0
|
|
20250117,123700,219391900,5150,5180,5180,5150,94
|
|
20250117,123600,218906080,5180,5170,5180,5170,26
|
|
20250117,123500,218771650,5160,5180,5180,5150,2440
|
|
20250117,123400,206175420,5190,5190,5190,5190,0
|
|
20250117,123300,206175420,5190,5190,5190,5190,61
|
|
20250117,123200,205858830,5190,5180,5190,5180,49
|
|
20250117,123100,205604960,5180,5190,5190,5180,88
|
|
20250117,123000,205148260,5200,5200,5200,5200,2
|
|
20250117,122900,205137860,5180,5210,5220,5180,2920
|
|
20250117,122800,189907610,5170,5190,5220,5170,2090
|
|
20250117,122700,179023770,5180,5180,5180,5180,0
|
|
20250117,122600,179023770,5180,5180,5180,5180,0
|
|
20250117,122500,179023770,5180,5180,5180,5180,0
|
|
20250117,122400,179023770,5180,5180,5180,5180,50
|
|
20250117,122300,178764770,5180,5180,5180,5180,0
|
|
20250117,122200,178764770,5180,5180,5180,5180,0
|
|
20250117,122100,178764770,5180,5180,5180,5180,0
|
|
20250117,122000,178764770,5180,5180,5180,5180,50
|
|
20250117,121900,178505770,5180,5180,5180,5180,0
|
|
20250117,121800,178505770,5180,5180,5180,5180,0
|
|
20250117,121700,178505770,5180,5190,5190,5180,2
|
|
20250117,121600,178495400,5190,5190,5190,5190,50
|
|
20250117,121500,178235900,5190,5190,5190,5190,0
|
|
20250117,121400,178235900,5190,5190,5190,5190,1
|
|
20250117,121300,178230710,5170,5190,5190,5170,97
|
|
20250117,121200,177728160,5160,5160,5160,5160,0
|
|
20250117,121100,177728160,5160,5180,5220,5160,7399
|
|
20250117,121000,139288950,5200,5200,5200,5200,0
|
|
20250117,120900,139288950,5200,5200,5200,5200,50
|
|
20250117,120800,139028950,5200,5200,5200,5200,0
|
|
20250117,120700,139028950,5200,5200,5200,5200,0
|
|
20250117,120600,139028950,5200,5200,5200,5200,50
|
|
20250117,120500,138768950,5200,5200,5200,5200,1
|
|
20250117,120400,138763750,5180,5180,5180,5180,0
|
|
20250117,120300,138763750,5180,5180,5180,5180,0
|
|
20250117,120200,138763750,5180,5180,5180,5180,474
|
|
20250117,120100,136308430,5200,5200,5200,5200,50
|
|
20250117,120000,136048430,5200,5200,5200,5200,0
|
|
20250117,115900,136048430,5200,5190,5200,5190,51
|
|
20250117,115800,135783720,5190,5190,5190,5190,1
|
|
20250117,115700,135778530,5180,5180,5180,5180,3
|
|
20250117,115600,135762990,5180,5180,5180,5180,100
|
|
20250117,115500,135244990,5180,5180,5180,5180,0
|
|
20250117,115400,135244990,5180,5180,5180,5180,2
|
|
20250117,115300,135234630,5180,5170,5180,5170,194
|
|
20250117,115200,134230150,5180,5180,5180,5180,2
|
|
20250117,115100,134219790,5160,5180,5200,5160,1366
|
|
20250117,115000,127121340,5180,5180,5180,5180,52
|
|
20250117,114900,126851980,5180,5180,5180,5180,0
|
|
20250117,114800,126851980,5180,5180,5180,5180,0
|
|
20250117,114700,126851980,5180,5180,5180,5180,1
|
|
20250117,114600,126846800,5180,5180,5180,5180,50
|
|
20250117,114500,126587800,5180,5180,5180,5180,12
|
|
20250117,114400,126525640,5180,5180,5180,5180,0
|
|
20250117,114300,126525640,5180,5180,5180,5180,0
|
|
20250117,114200,126525640,5180,5180,5180,5180,52
|
|
20250117,114100,126256280,5180,5180,5180,5180,0
|
|
20250117,114000,126256280,5180,5180,5190,5180,148
|
|
20250117,113900,125488190,5190,5180,5190,5180,242
|
|
20250117,113800,124234620,5180,5180,5180,5180,50
|
|
20250117,113700,123975620,5180,5180,5190,5180,8
|
|
20250117,113600,123934140,5180,5180,5180,5180,400
|
|
20250117,113500,121862140,5180,5180,5180,5180,563
|
|
20250117,113400,118945800,5180,5180,5180,5180,553
|
|
20250117,113300,116081260,5180,5180,5180,5180,1
|
|
20250117,113200,116076080,5180,5160,5180,5160,12
|
|
20250117,113100,116014130,5160,5170,5170,5160,110
|
|
20250117,113000,115446330,5170,5170,5170,5170,138
|
|
20250117,112900,114732870,5170,5170,5170,5170,0
|
|
20250117,112800,114732870,5170,5170,5170,5170,2
|
|
20250117,112700,114722530,5170,5170,5170,5170,50
|
|
20250117,112600,114464030,5170,5170,5170,5170,0
|
|
20250117,112500,114464030,5170,5170,5170,5170,2
|
|
20250117,112400,114453690,5170,5170,5170,5170,0
|
|
20250117,112300,114453690,5170,5170,5170,5170,52
|
|
20250117,112200,114184850,5170,5170,5170,5170,0
|
|
20250117,112100,114184850,5170,5170,5170,5170,20
|
|
20250117,112000,114081450,5170,5170,5170,5170,1
|
|
20250117,111900,114076280,5170,5180,5180,5170,65
|
|
20250117,111800,113739730,5180,5170,5180,5170,4
|
|
20250117,111700,113719020,5180,5180,5180,5180,0
|
|
20250117,111600,113719020,5180,5180,5180,5180,1
|
|
20250117,111500,113713840,5180,5170,5180,5170,95
|
|
20250117,111400,113222270,5170,5170,5170,5170,0
|
|
20250117,111300,113222270,5170,5170,5180,5170,11
|
|
20250117,111200,113165360,5180,5180,5180,5180,0
|
|
20250117,111100,113165360,5180,5170,5180,5170,52
|
|
20250117,111000,112896510,5170,5170,5170,5170,2
|
|
20250117,110900,112886170,5170,5170,5170,5170,0
|
|
20250117,110800,112886170,5170,5170,5170,5170,3
|
|
20250117,110700,112870660,5170,5170,5180,5170,51
|
|
20250117,110600,112606500,5180,5170,5180,5170,2
|
|
20250117,110500,112596150,5170,5170,5170,5170,0
|
|
20250117,110400,112596150,5170,5180,5180,5170,82
|
|
20250117,110300,112171710,5180,5180,5180,5180,2
|
|
20250117,110200,112161350,5180,5170,5180,5170,75
|
|
20250117,110100,111773570,5170,5170,5170,5170,49
|
|
20250117,110000,111520240,5170,5170,5170,5170,50
|
|
20250117,105900,111261740,5170,5170,5170,5170,1
|
|
20250117,105800,111256570,5160,5160,5160,5160,1
|
|
20250117,105700,111251410,5170,5170,5170,5170,51
|
|
20250117,105600,110987740,5170,5160,5170,5160,7
|
|
20250117,105500,110951570,5180,5170,5180,5170,7
|
|
20250117,105400,110915360,5170,5170,5170,5170,0
|
|
20250117,105300,110915360,5170,5160,5180,5160,405
|
|
20250117,105200,108821490,5170,5160,5170,5160,51
|
|
20250117,105100,108557830,5170,5140,5170,5140,14
|
|
20250117,105000,108485700,5170,5170,5170,5160,6
|
|
20250117,104900,108454700,5160,5160,5170,5140,32
|
|
20250117,104800,108289890,5160,5160,5170,5160,173
|
|
20250117,104700,107396470,5140,5150,5160,5140,742
|
|
20250117,104600,103576920,5160,5160,5160,5160,2
|
|
20250117,104500,103566600,5160,5160,5160,5160,0
|
|
20250117,104400,103566600,5160,5160,5160,5160,52
|
|
20250117,104300,103298280,5170,5170,5170,5170,0
|
|
20250117,104200,103298280,5170,5170,5170,5170,0
|
|
20250117,104100,103298280,5170,5170,5170,5170,52
|
|
20250117,104000,103029440,5170,5170,5170,5170,0
|
|
20250117,103900,103029440,5170,5170,5170,5170,1
|
|
20250117,103800,103024270,5170,5170,5170,5170,0
|
|
20250117,103700,103024270,5170,5170,5170,5170,55
|
|
20250117,103600,102739920,5170,5150,5170,5150,70
|
|
20250117,103500,102378940,5170,5170,5170,5170,1
|
|
20250117,103400,102373770,5150,5170,5170,5150,49
|
|
20250117,103300,102121200,5160,5170,5170,5160,298
|
|
20250117,103200,100582980,5170,5170,5170,5170,0
|
|
20250117,103100,100582980,5170,5170,5170,5170,2
|
|
20250117,103000,100572640,5170,5170,5170,5160,131
|
|
20250117,102900,99895810,5170,5170,5170,5170,52
|
|
20250117,102800,99626970,5170,5170,5170,5170,0
|
|
20250117,102700,99626970,5170,5170,5170,5170,0
|
|
20250117,102600,99626970,5170,5170,5170,5170,1
|
|
20250117,102500,99621800,5170,5170,5170,5170,50
|
|
20250117,102400,99363300,5170,5170,5170,5170,4
|
|
20250117,102300,99342620,5170,5170,5170,5170,1
|
|
20250117,102200,99337450,5170,5170,5170,5170,2
|
|
20250117,102100,99327110,5160,5170,5170,5160,124
|
|
20250117,102000,98686470,5170,5170,5170,5170,0
|
|
20250117,101900,98686470,5170,5170,5170,5170,3
|
|
20250117,101800,98670960,5160,5170,5170,5160,150
|
|
20250117,101700,97896460,5170,5170,5170,5170,2
|
|
20250117,101600,97886120,5170,5170,5170,5170,0
|
|
20250117,101500,97886120,5170,5170,5170,5170,0
|
|
20250117,101400,97886120,5170,5170,5170,5170,52
|
|
20250117,101300,97617280,5170,5170,5170,5170,0
|
|
20250117,101200,97617280,5170,5170,5170,5170,39
|
|
20250117,101100,97415650,5170,5170,5170,5170,0
|
|
20250117,101000,97415650,5170,5170,5170,5170,51
|
|
20250117,100900,97151980,5170,5170,5170,5170,2
|
|
20250117,100800,97141640,5170,5170,5170,5170,0
|
|
20250117,100700,97141640,5170,5170,5170,5170,52
|
|
20250117,100600,96872800,5170,5170,5170,5160,125
|
|
20250117,100500,96226780,5180,5180,5180,5180,2
|
|
20250117,100400,96216420,5180,5180,5180,5180,0
|
|
20250117,100300,96216420,5180,5180,5180,5170,33
|
|
20250117,100200,96045490,5180,5170,5180,5170,24
|
|
20250117,100100,95921400,5180,5170,5180,5170,9
|
|
20250117,100000,95874790,5170,5170,5170,5170,2
|
|
20250117,095900,95864450,5160,5170,5190,5160,73
|
|
20250117,095800,95486730,5180,5180,5180,5180,0
|
|
20250117,095700,95486730,5180,5180,5180,5180,0
|
|
20250117,095600,95486730,5180,5180,5190,5180,36
|
|
20250117,095500,95300230,5180,5180,5180,5180,51
|
|
20250117,095400,95036050,5180,5180,5180,5180,51
|
|
20250117,095300,94771870,5170,5170,5170,5170,0
|
|
20250117,095200,94771870,5170,5170,5170,5170,544
|
|
20250117,095100,91959390,5160,5160,5160,5160,0
|
|
20250117,095000,91959390,5160,5160,5160,5160,42
|
|
20250117,094900,91742670,5160,5160,5160,5160,0
|
|
20250117,094800,91742670,5160,5140,5160,5140,2
|
|
20250117,094700,91732370,5160,5150,5160,5150,411
|
|
20250117,094600,89612120,5130,5150,5150,5130,1059
|
|
20250117,094500,84161790,5150,5140,5150,5130,1758
|
|
20250117,094400,75121140,5150,5160,5160,5140,639
|
|
20250117,094300,71830680,5160,5160,5160,5160,51
|
|
20250117,094200,71567520,5160,5160,5160,5160,20
|
|
20250117,094100,71464320,5160,5160,5160,5150,82
|
|
20250117,094000,71041950,5160,5150,5160,5150,178
|
|
20250117,093900,70125240,5160,5160,5160,5160,55
|
|
20250117,093800,69841440,5160,5160,5160,5160,20
|
|
20250117,093700,69738240,5160,5160,5160,5140,943
|
|
20250117,093600,64884090,5170,5170,5170,5170,54
|
|
20250117,093500,64604910,5150,5160,5160,5150,478
|
|
20250117,093400,62140430,5160,5160,5160,5150,1249
|
|
20250117,093300,55698740,5170,5170,5170,5170,0
|
|
20250117,093200,55698740,5170,5170,5170,5170,50
|
|
20250117,093100,55440240,5170,5170,5170,5170,3
|
|
20250117,093000,55424730,5160,5170,5170,5160,1021
|
|
20250117,092900,50147160,5180,5190,5190,5170,4473
|
|
20250117,092800,27012690,5190,5190,5190,5190,50
|
|
20250117,092700,26753190,5190,5190,5190,5190,5
|
|
20250117,092600,26727240,5200,5200,5200,5200,50
|
|
20250117,092500,26467240,5200,5200,5200,5200,6
|
|
20250117,092400,26436040,5180,5180,5180,5180,2
|
|
20250117,092300,26425680,5200,5200,5200,5200,0
|
|
20250117,092200,26425680,5200,5200,5200,5200,0
|
|
20250117,092100,26425680,5200,5200,5200,5200,0
|
|
20250117,092000,26425680,5200,5190,5200,5190,108
|
|
20250117,091900,25864650,5200,5200,5200,5200,0
|
|
20250117,091800,25864650,5200,5190,5200,5190,13
|
|
20250117,091700,25797150,5200,5200,5200,5200,50
|
|
20250117,091600,25537150,5200,5200,5200,5200,0
|
|
20250117,091500,25537150,5200,5180,5200,5180,174
|
|
20250117,091400,24635810,5210,5210,5210,5210,1
|
|
20250117,091300,24630600,5200,5180,5200,5180,330
|
|
20250117,091200,22918210,5180,5180,5180,5180,0
|
|
20250117,091100,22918210,5180,5180,5180,5180,0
|
|
20250117,091000,22918210,5180,5180,5180,5180,5
|
|
20250117,090900,22892310,5200,5190,5210,5190,259
|
|
20250117,090800,21548070,5190,5190,5210,5190,386
|
|
20250117,090700,19544650,5190,5200,5200,5190,118
|
|
20250117,090600,18931230,5190,5190,5190,5190,0
|
|
20250117,090500,18931230,5190,5190,5190,5190,0
|
|
20250117,090400,18931230,5190,5190,5190,5190,374
|
|
20250117,090300,16990170,5200,5200,5200,5200,103
|
|
20250117,090200,16454570,5200,5210,5210,5200,2340
|
|
20250117,090100,4266990,5210,5210,5210,5210,11
|
|
20250117,090000,4209680,5210,5210,5210,5210,808
|