604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,190100,277190690,5160,5160,5160,5160,3286
|
|
20250120,190000,277190690,5160,5160,5160,5160,0
|
|
20250120,185900,277190690,5160,5160,5160,5160,0
|
|
20250120,185800,277190690,5160,5160,5160,5160,0
|
|
20250120,185700,277190690,5160,5160,5160,5160,0
|
|
20250120,185600,277190690,5160,5160,5160,5160,0
|
|
20250120,185500,277190690,5160,5160,5160,5160,0
|
|
20250120,185400,277190690,5160,5160,5160,5160,0
|
|
20250120,185300,277190690,5160,5160,5160,5160,0
|
|
20250120,185200,277190690,5160,5160,5160,5160,0
|
|
20250120,185100,277190690,5160,5160,5160,5160,0
|
|
20250120,185000,277190690,5160,5160,5160,5160,0
|
|
20250120,184900,277190690,5160,5160,5160,5160,0
|
|
20250120,184800,277190690,5160,5160,5160,5160,0
|
|
20250120,184700,277190690,5160,5160,5160,5160,0
|
|
20250120,184600,277190690,5160,5160,5160,5160,0
|
|
20250120,184500,277190690,5160,5160,5160,5160,0
|
|
20250120,184400,277190690,5160,5160,5160,5160,0
|
|
20250120,184300,277190690,5160,5160,5160,5160,0
|
|
20250120,184200,277190690,5160,5160,5160,5160,0
|
|
20250120,184100,277190690,5160,5160,5160,5160,0
|
|
20250120,184000,277190690,5160,5160,5160,5160,0
|
|
20250120,183900,277190690,5160,5160,5160,5160,0
|
|
20250120,183800,277190690,5160,5160,5160,5160,0
|
|
20250120,183700,277190690,5160,5160,5160,5160,0
|
|
20250120,183600,277190690,5160,5160,5160,5160,0
|
|
20250120,183500,277190690,5160,5160,5160,5160,0
|
|
20250120,183400,277190690,5160,5160,5160,5160,0
|
|
20250120,183300,277190690,5160,5160,5160,5160,0
|
|
20250120,183200,277190690,5160,5160,5160,5160,0
|
|
20250120,183100,277190690,5160,5160,5160,5160,3286
|
|
20250120,183000,277190690,5160,5160,5160,5160,0
|
|
20250120,182900,277190690,5160,5160,5160,5160,0
|
|
20250120,182800,277190690,5160,5160,5160,5160,0
|
|
20250120,182700,277190690,5160,5160,5160,5160,0
|
|
20250120,182600,277190690,5160,5160,5160,5160,0
|
|
20250120,182500,277190690,5160,5160,5160,5160,0
|
|
20250120,182400,277190690,5160,5160,5160,5160,0
|
|
20250120,182300,277190690,5160,5160,5160,5160,0
|
|
20250120,182200,277190690,5160,5160,5160,5160,0
|
|
20250120,182100,277190690,5160,5160,5160,5160,0
|
|
20250120,182000,277190690,5160,5160,5160,5160,0
|
|
20250120,181900,277190690,5160,5160,5160,5160,0
|
|
20250120,181800,277190690,5160,5160,5160,5160,0
|
|
20250120,181700,277190690,5160,5160,5160,5160,0
|
|
20250120,181600,277190690,5160,5160,5160,5160,0
|
|
20250120,181500,277190690,5160,5160,5160,5160,0
|
|
20250120,181400,277190690,5160,5160,5160,5160,0
|
|
20250120,181300,277190690,5160,5160,5160,5160,0
|
|
20250120,181200,277190690,5160,5160,5160,5160,0
|
|
20250120,181100,277190690,5160,5160,5160,5160,0
|
|
20250120,181000,277190690,5160,5160,5160,5160,0
|
|
20250120,180900,277190690,5160,5160,5160,5160,0
|
|
20250120,180800,277190690,5160,5160,5160,5160,0
|
|
20250120,180700,277190690,5160,5160,5160,5160,0
|
|
20250120,180600,277190690,5160,5160,5160,5160,0
|
|
20250120,180500,277190690,5160,5160,5160,5160,0
|
|
20250120,180400,277190690,5160,5160,5160,5160,0
|
|
20250120,180300,277190690,5160,5160,5160,5160,0
|
|
20250120,180200,277190690,5160,5160,5160,5160,0
|
|
20250120,180100,277190690,5160,5160,5160,5160,3286
|
|
20250120,180000,277190690,5160,5160,5160,5160,0
|
|
20250120,175900,277190690,5160,5160,5160,5160,0
|
|
20250120,175800,277190690,5160,5160,5160,5160,0
|
|
20250120,175700,277190690,5160,5160,5160,5160,0
|
|
20250120,175600,277190690,5160,5160,5160,5160,0
|
|
20250120,175500,277190690,5160,5160,5160,5160,0
|
|
20250120,175400,277190690,5160,5160,5160,5160,0
|
|
20250120,175300,277190690,5160,5160,5160,5160,0
|
|
20250120,175200,277190690,5160,5160,5160,5160,0
|
|
20250120,175100,277190690,5160,5160,5160,5160,0
|
|
20250120,175000,277190690,5160,5160,5160,5160,0
|
|
20250120,174900,277190690,5160,5160,5160,5160,0
|
|
20250120,174800,277190690,5160,5160,5160,5160,0
|
|
20250120,174700,277190690,5160,5160,5160,5160,0
|
|
20250120,174600,277190690,5160,5160,5160,5160,0
|
|
20250120,174500,277190690,5160,5160,5160,5160,0
|
|
20250120,174400,277190690,5160,5160,5160,5160,0
|
|
20250120,174300,277190690,5160,5160,5160,5160,0
|
|
20250120,174200,277190690,5160,5160,5160,5160,0
|
|
20250120,174100,277190690,5160,5160,5160,5160,0
|
|
20250120,174000,277190690,5160,5160,5160,5160,0
|
|
20250120,173900,277190690,5160,5160,5160,5160,0
|
|
20250120,173800,277190690,5160,5160,5160,5160,0
|
|
20250120,173700,277190690,5160,5160,5160,5160,0
|
|
20250120,173600,277190690,5160,5160,5160,5160,0
|
|
20250120,173500,277190690,5160,5160,5160,5160,0
|
|
20250120,173400,277190690,5160,5160,5160,5160,0
|
|
20250120,173300,277190690,5160,5160,5160,5160,0
|
|
20250120,173200,277190690,5160,5160,5160,5160,0
|
|
20250120,173100,277190690,5160,5160,5160,5160,3286
|
|
20250120,173000,277190690,5160,5160,5160,5160,0
|
|
20250120,172900,277190690,5160,5160,5160,5160,0
|
|
20250120,172800,277190690,5160,5160,5160,5160,0
|
|
20250120,172700,277190690,5160,5160,5160,5160,0
|
|
20250120,172600,277190690,5160,5160,5160,5160,0
|
|
20250120,172500,277190690,5160,5160,5160,5160,0
|
|
20250120,172400,277190690,5160,5160,5160,5160,0
|
|
20250120,172300,277190690,5160,5160,5160,5160,0
|
|
20250120,172200,277190690,5160,5160,5160,5160,0
|
|
20250120,172100,277190690,5160,5160,5160,5160,0
|
|
20250120,172000,277190690,5160,5160,5160,5160,0
|
|
20250120,171900,277190690,5160,5160,5160,5160,0
|
|
20250120,171800,277190690,5160,5160,5160,5160,0
|
|
20250120,171700,277190690,5160,5160,5160,5160,0
|
|
20250120,171600,277190690,5160,5160,5160,5160,0
|
|
20250120,171500,277190690,5160,5160,5160,5160,0
|
|
20250120,171400,277190690,5160,5160,5160,5160,0
|
|
20250120,171300,277190690,5160,5160,5160,5160,0
|
|
20250120,171200,277190690,5160,5160,5160,5160,0
|
|
20250120,171100,277190690,5160,5160,5160,5160,0
|
|
20250120,171000,277190690,5160,5160,5160,5160,0
|
|
20250120,170900,277190690,5160,5160,5160,5160,0
|
|
20250120,170800,277190690,5160,5160,5160,5160,0
|
|
20250120,170700,277190690,5160,5160,5160,5160,0
|
|
20250120,170600,277190690,5160,5160,5160,5160,0
|
|
20250120,170500,277190690,5160,5160,5160,5160,0
|
|
20250120,170400,277190690,5160,5160,5160,5160,0
|
|
20250120,170300,277190690,5160,5160,5160,5160,0
|
|
20250120,170200,277190690,5160,5160,5160,5160,0
|
|
20250120,170100,277190690,5160,5160,5160,5160,3286
|
|
20250120,170000,277190690,5160,5160,5160,5160,0
|
|
20250120,165900,277190690,5160,5160,5160,5160,0
|
|
20250120,165800,277190690,5160,5160,5160,5160,0
|
|
20250120,165700,277190690,5160,5160,5160,5160,0
|
|
20250120,165600,277190690,5160,5160,5160,5160,0
|
|
20250120,165500,277190690,5160,5160,5160,5160,0
|
|
20250120,165400,277190690,5160,5160,5160,5160,0
|
|
20250120,165300,277190690,5160,5160,5160,5160,0
|
|
20250120,165200,277190690,5160,5160,5160,5160,0
|
|
20250120,165100,277190690,5160,5160,5160,5160,0
|
|
20250120,165000,277190690,5160,5160,5160,5160,0
|
|
20250120,164900,277190690,5160,5160,5160,5160,0
|
|
20250120,164800,277190690,5160,5160,5160,5160,0
|
|
20250120,164700,277190690,5160,5160,5160,5160,0
|
|
20250120,164600,277190690,5160,5160,5160,5160,0
|
|
20250120,164500,277190690,5160,5160,5160,5160,0
|
|
20250120,164400,277190690,5160,5160,5160,5160,0
|
|
20250120,164300,277190690,5160,5160,5160,5160,0
|
|
20250120,164200,277190690,5160,5160,5160,5160,0
|
|
20250120,164100,277190690,5160,5160,5160,5160,0
|
|
20250120,164000,277190690,5160,5160,5160,5160,0
|
|
20250120,163900,277190690,5160,5160,5160,5160,0
|
|
20250120,163800,277190690,5160,5160,5160,5160,0
|
|
20250120,163700,277190690,5160,5160,5160,5160,0
|
|
20250120,163600,277190690,5160,5160,5160,5160,0
|
|
20250120,163500,277190690,5160,5160,5160,5160,0
|
|
20250120,163400,277190690,5160,5160,5160,5160,0
|
|
20250120,163300,277190690,5160,5160,5160,5160,0
|
|
20250120,163200,277190690,5160,5160,5160,5160,0
|
|
20250120,163100,277190690,5160,5160,5160,5160,3286
|
|
20250120,163000,277190690,5160,5160,5160,5160,0
|
|
20250120,162900,277190690,5160,5160,5160,5160,0
|
|
20250120,162800,277190690,5160,5160,5160,5160,0
|
|
20250120,162700,277190690,5160,5160,5160,5160,0
|
|
20250120,162600,277190690,5160,5160,5160,5160,0
|
|
20250120,162500,277190690,5160,5160,5160,5160,0
|
|
20250120,162400,277190690,5160,5160,5160,5160,0
|
|
20250120,162300,277190690,5160,5160,5160,5160,0
|
|
20250120,162200,277190690,5160,5160,5160,5160,0
|
|
20250120,162100,277190690,5160,5160,5160,5160,0
|
|
20250120,162000,277190690,5160,5160,5160,5160,0
|
|
20250120,161900,277190690,5160,5160,5160,5160,0
|
|
20250120,161800,277190690,5160,5160,5160,5160,0
|
|
20250120,161700,277190690,5160,5160,5160,5160,0
|
|
20250120,161600,277190690,5160,5160,5160,5160,0
|
|
20250120,161500,277190690,5160,5160,5160,5160,0
|
|
20250120,161400,277190690,5160,5160,5160,5160,0
|
|
20250120,161300,277190690,5160,5160,5160,5160,0
|
|
20250120,161200,277190690,5160,5160,5160,5160,0
|
|
20250120,161100,277190690,5160,5160,5160,5160,0
|
|
20250120,161000,277190690,5160,5160,5160,5160,0
|
|
20250120,160900,277190690,5160,5160,5160,5160,0
|
|
20250120,160800,277190690,5160,5160,5160,5160,0
|
|
20250120,160700,277190690,5160,5160,5160,5160,0
|
|
20250120,160600,277190690,5160,5160,5160,5160,0
|
|
20250120,160500,277190690,5160,5160,5160,5160,0
|
|
20250120,160400,277190690,5160,5160,5160,5160,0
|
|
20250120,160300,277190690,5160,5160,5160,5160,0
|
|
20250120,160200,277190690,5160,5160,5160,5160,0
|
|
20250120,160100,277190690,5160,5160,5160,5160,3286
|
|
20250120,160000,277190690,5160,5160,5160,5160,0
|
|
20250120,155900,277190690,5160,5160,5160,5160,0
|
|
20250120,155800,277190690,5160,5160,5160,5160,0
|
|
20250120,155700,277190690,5160,5160,5160,5160,0
|
|
20250120,155600,277190690,5160,5160,5160,5160,0
|
|
20250120,155500,277190690,5160,5160,5160,5160,0
|
|
20250120,155400,277190690,5160,5160,5160,5160,0
|
|
20250120,155300,277190690,5160,5160,5160,5160,0
|
|
20250120,155200,277190690,5160,5160,5160,5160,0
|
|
20250120,155100,277190690,5160,5160,5160,5160,0
|
|
20250120,155000,277190690,5160,5160,5160,5160,0
|
|
20250120,154900,277190690,5160,5160,5160,5160,0
|
|
20250120,154800,277190690,5160,5160,5160,5160,0
|
|
20250120,154700,277190690,5160,5160,5160,5160,0
|
|
20250120,154600,277190690,5160,5160,5160,5160,0
|
|
20250120,154500,277190690,5160,5160,5160,5160,0
|
|
20250120,154400,277190690,5160,5160,5160,5160,0
|
|
20250120,154300,277190690,5160,5160,5160,5160,0
|
|
20250120,154200,277190690,5160,5160,5160,5160,0
|
|
20250120,154100,277190690,5160,5160,5160,5160,0
|
|
20250120,154000,277190690,5160,5160,5160,5160,0
|
|
20250120,153900,277190690,5160,5160,5160,5160,0
|
|
20250120,153800,277190690,5160,5160,5160,5160,0
|
|
20250120,153700,277190690,5160,5160,5160,5160,0
|
|
20250120,153600,277190690,5160,5160,5160,5160,0
|
|
20250120,153500,277190690,5160,5160,5160,5160,0
|
|
20250120,153400,277190690,5160,5160,5160,5160,0
|
|
20250120,153300,277190690,5160,5160,5160,5160,0
|
|
20250120,153200,277190690,5160,5160,5160,5160,0
|
|
20250120,153100,277190690,5160,5160,5160,5160,3286
|
|
20250120,153000,277190690,5160,5160,5160,5160,3286
|
|
20250120,152900,260234930,5140,5140,5140,5140,0
|
|
20250120,152800,260234930,5140,5140,5140,5140,0
|
|
20250120,152700,260234930,5140,5140,5140,5140,0
|
|
20250120,152600,260234930,5140,5140,5140,5140,0
|
|
20250120,152500,260234930,5140,5140,5140,5140,0
|
|
20250120,152400,260234930,5140,5140,5140,5140,0
|
|
20250120,152300,260234930,5140,5140,5140,5140,0
|
|
20250120,152200,260234930,5140,5140,5140,5140,0
|
|
20250120,152100,260234930,5140,5140,5140,5140,0
|
|
20250120,152000,260234930,5140,5140,5140,5140,0
|
|
20250120,151900,260234930,5140,5140,5140,5110,630
|
|
20250120,151800,257014730,5110,5120,5140,5110,736
|
|
20250120,151700,253248730,5120,5120,5120,5120,888
|
|
20250120,151600,248702170,5120,5120,5120,5120,90
|
|
20250120,151500,248241370,5120,5120,5120,5120,10
|
|
20250120,151400,248190170,5120,5130,5130,5120,2219
|
|
20250120,151300,236813370,5140,5130,5140,5130,17
|
|
20250120,151200,236726090,5130,5130,5130,5130,5
|
|
20250120,151100,236700440,5130,5140,5140,5130,254
|
|
20250120,151000,235394980,5130,5130,5130,5130,10
|
|
20250120,150900,235343680,5130,5140,5140,5130,310
|
|
20250120,150800,233750380,5130,5130,5130,5130,11
|
|
20250120,150700,233693950,5130,5130,5130,5130,10
|
|
20250120,150600,233642650,5140,5130,5140,5130,12
|
|
20250120,150500,233581070,5140,5130,5140,5130,16
|
|
20250120,150400,233498890,5130,5130,5140,5130,528
|
|
20250120,150300,230785250,5130,5140,5140,5130,15
|
|
20250120,150200,230708250,5140,5130,5140,5130,47
|
|
20250120,150100,230467090,5130,5130,5130,5130,10
|
|
20250120,150000,230415790,5130,5130,5130,5130,10
|
|
20250120,145900,230364490,5130,5130,5130,5130,6
|
|
20250120,145800,230333710,5130,5140,5140,5130,90
|
|
20250120,145700,229871210,5140,5130,5140,5130,15
|
|
20250120,145600,229794210,5130,5130,5130,5130,200
|
|
20250120,145500,228768210,5130,5130,5130,5130,10
|
|
20250120,145400,228716910,5130,5130,5140,5130,32
|
|
20250120,145300,228552610,5140,5140,5140,5130,107
|
|
20250120,145200,228002680,5130,5140,5140,5130,12
|
|
20250120,145100,227941100,5130,5130,5140,5130,110
|
|
20250120,145000,227375800,5130,5130,5130,5130,11
|
|
20250120,144900,227319370,5130,5130,5130,5130,103
|
|
20250120,144800,226790980,5130,5130,5130,5130,10
|
|
20250120,144700,226739680,5130,5140,5140,5130,6
|
|
20250120,144600,226708890,5130,5140,5140,5130,12
|
|
20250120,144500,226647310,5130,5130,5130,5130,10
|
|
20250120,144400,226596010,5130,5140,5140,5130,110
|
|
20250120,144300,226030660,5140,5130,5140,5130,11
|
|
20250120,144200,225974170,5130,5130,5130,5130,10
|
|
20250120,144100,225922870,5130,5130,5130,5130,5
|
|
20250120,144000,225897220,5130,5130,5130,5130,11
|
|
20250120,143900,225840790,5130,5130,5130,5130,10
|
|
20250120,143800,225789490,5130,5140,5150,5130,27
|
|
20250120,143700,225650670,5130,5120,5130,5120,14
|
|
20250120,143600,225578900,5120,5120,5120,5120,10
|
|
20250120,143500,225527700,5120,5120,5120,5120,10
|
|
20250120,143400,225476500,5120,5120,5120,5120,5
|
|
20250120,143300,225450900,5120,5120,5120,5120,10
|
|
20250120,143200,225399700,5120,5120,5120,5120,10
|
|
20250120,143100,225348500,5130,5130,5130,5130,3
|
|
20250120,143000,225333110,5150,5140,5150,5140,2
|
|
20250120,142900,225322820,5150,5130,5150,5130,2
|
|
20250120,142800,225312540,5130,5130,5130,5130,1
|
|
20250120,142700,225307410,5130,5130,5130,5130,0
|
|
20250120,142600,225307410,5130,5130,5130,5130,0
|
|
20250120,142500,225307410,5130,5120,5130,5120,1141
|
|
20250120,142400,219454090,5120,5120,5120,5120,887
|
|
20250120,142300,214912650,5110,5120,5120,5110,449
|
|
20250120,142200,212617120,5120,5120,5120,5120,0
|
|
20250120,142100,212617120,5120,5120,5120,5120,0
|
|
20250120,142000,212617120,5120,5130,5130,5120,1459
|
|
20250120,141900,205146040,5130,5130,5130,5130,565
|
|
20250120,141800,202247590,5130,5130,5130,5130,0
|
|
20250120,141700,202247590,5130,5130,5130,5130,0
|
|
20250120,141600,202247590,5130,5130,5130,5130,47
|
|
20250120,141500,202006480,5140,5140,5140,5140,0
|
|
20250120,141400,202006480,5140,5140,5140,5140,0
|
|
20250120,141300,202006480,5140,5130,5140,5130,480
|
|
20250120,141200,199542080,5140,5140,5140,5140,35
|
|
20250120,141100,199362180,5130,5130,5130,5130,0
|
|
20250120,141000,199362180,5130,5130,5130,5130,285
|
|
20250120,140900,197900130,5130,5130,5130,5130,104
|
|
20250120,140800,197366610,5130,5130,5130,5130,0
|
|
20250120,140700,197366610,5130,5130,5130,5130,219
|
|
20250120,140600,196243140,5130,5130,5130,5130,200
|
|
20250120,140500,195217140,5130,5130,5130,5130,0
|
|
20250120,140400,195217140,5130,5130,5130,5130,0
|
|
20250120,140300,195217140,5130,5120,5130,5120,9
|
|
20250120,140200,195171050,5120,5130,5130,5120,1103
|
|
20250120,140100,189515650,5130,5130,5130,5130,1
|
|
20250120,140000,189510520,5130,5130,5130,5130,0
|
|
20250120,135900,189510520,5130,5130,5130,5130,1
|
|
20250120,135800,189505390,5120,5120,5120,5120,0
|
|
20250120,135700,189505390,5120,5120,5120,5120,0
|
|
20250120,135600,189505390,5120,5120,5120,5120,12
|
|
20250120,135500,189443950,5130,5130,5130,5130,0
|
|
20250120,135400,189443950,5130,5130,5130,5130,26
|
|
20250120,135300,189310570,5120,5120,5120,5120,55
|
|
20250120,135200,189028970,5120,5120,5120,5120,201
|
|
20250120,135100,187999850,5130,5130,5130,5130,10
|
|
20250120,135000,187948550,5130,5130,5130,5120,640
|
|
20250120,134900,184671180,5130,5130,5130,5130,2
|
|
20250120,134800,184660920,5140,5140,5140,5140,0
|
|
20250120,134700,184660920,5140,5140,5140,5140,0
|
|
20250120,134600,184660920,5140,5140,5140,5140,0
|
|
20250120,134500,184660920,5140,5140,5140,5140,0
|
|
20250120,134400,184660920,5140,5140,5140,5140,0
|
|
20250120,134300,184660920,5140,5140,5140,5140,99
|
|
20250120,134200,184152060,5150,5140,5150,5140,1002
|
|
20250120,134100,179001770,5140,5130,5140,5130,101
|
|
20250120,134000,178483630,5140,5140,5140,5140,5
|
|
20250120,133900,178457930,5140,5140,5140,5140,1
|
|
20250120,133800,178452790,5130,5130,5130,5130,0
|
|
20250120,133700,178452790,5130,5130,5130,5130,0
|
|
20250120,133600,178452790,5130,5130,5140,5130,101
|
|
20250120,133500,177934320,5130,5130,5130,5130,0
|
|
20250120,133400,177934320,5130,5140,5140,5130,1234
|
|
20250120,133300,171603180,5150,5150,5150,5150,0
|
|
20250120,133200,171603180,5150,5150,5150,5150,0
|
|
20250120,133100,171603180,5150,5150,5150,5150,0
|
|
20250120,133000,171603180,5150,5150,5150,5150,0
|
|
20250120,132900,171603180,5150,5150,5150,5150,0
|
|
20250120,132800,171603180,5150,5150,5150,5150,0
|
|
20250120,132700,171603180,5150,5150,5150,5150,0
|
|
20250120,132600,171603180,5150,5150,5150,5150,0
|
|
20250120,132500,171603180,5150,5150,5150,5150,202
|
|
20250120,132400,170562880,5150,5150,5150,5150,0
|
|
20250120,132300,170562880,5150,5150,5150,5150,0
|
|
20250120,132200,170562880,5150,5150,5150,5150,0
|
|
20250120,132100,170562880,5150,5150,5150,5150,0
|
|
20250120,132000,170562880,5150,5150,5150,5150,0
|
|
20250120,131900,170562880,5150,5150,5150,5150,0
|
|
20250120,131800,170562880,5150,5150,5150,5150,0
|
|
20250120,131700,170562880,5150,5150,5150,5150,0
|
|
20250120,131600,170562880,5150,5150,5150,5150,6
|
|
20250120,131500,170531980,5150,5150,5150,5150,51
|
|
20250120,131400,170269330,5130,5130,5130,5130,0
|
|
20250120,131300,170269330,5130,5130,5130,5130,0
|
|
20250120,131200,170269330,5130,5130,5130,5130,0
|
|
20250120,131100,170269330,5130,5130,5130,5130,0
|
|
20250120,131000,170269330,5130,5130,5130,5130,76
|
|
20250120,130900,169879450,5130,5140,5140,5130,1263
|
|
20250120,130800,163400240,5140,5140,5140,5140,1386
|
|
20250120,130700,156276200,5150,5150,5150,5150,7
|
|
20250120,130600,156240150,5150,5150,5150,5150,0
|
|
20250120,130500,156240150,5150,5150,5150,5150,0
|
|
20250120,130400,156240150,5150,5150,5150,5150,43
|
|
20250120,130300,156018700,5150,5150,5150,5150,64
|
|
20250120,130200,155689100,5150,5150,5150,5150,0
|
|
20250120,130100,155689100,5150,5160,5160,5150,1232
|
|
20250120,130000,149344240,5170,5170,5170,5170,0
|
|
20250120,125900,149344240,5170,5170,5170,5170,0
|
|
20250120,125800,149344240,5170,5170,5170,5170,0
|
|
20250120,125700,149344240,5170,5170,5170,5170,0
|
|
20250120,125600,149344240,5170,5170,5170,5170,3
|
|
20250120,125500,149328730,5160,5160,5160,5160,0
|
|
20250120,125400,149328730,5160,5160,5160,5160,0
|
|
20250120,125300,149328730,5160,5160,5160,5160,0
|
|
20250120,125200,149328730,5160,5160,5160,5160,0
|
|
20250120,125100,149328730,5160,5160,5160,5160,0
|
|
20250120,125000,149328730,5160,5160,5160,5160,0
|
|
20250120,124900,149328730,5160,5160,5160,5160,98
|
|
20250120,124800,148823050,5160,5160,5160,5160,4
|
|
20250120,124700,148802410,5170,5170,5170,5170,0
|
|
20250120,124600,148802410,5170,5170,5170,5170,0
|
|
20250120,124500,148802410,5170,5170,5170,5170,0
|
|
20250120,124400,148802410,5170,5170,5170,5170,0
|
|
20250120,124300,148802410,5170,5160,5170,5160,10
|
|
20250120,124200,148750720,5150,5160,5170,5150,164
|
|
20250120,124100,147906060,5170,5170,5170,5170,0
|
|
20250120,124000,147906060,5170,5160,5170,5160,110
|
|
20250120,123900,147338440,5160,5160,5160,5160,0
|
|
20250120,123800,147338440,5160,5160,5160,5160,0
|
|
20250120,123700,147338440,5160,5160,5160,5160,1
|
|
20250120,123600,147333280,5150,5150,5150,5150,587
|
|
20250120,123500,144310230,5150,5150,5150,5150,0
|
|
20250120,123400,144310230,5150,5150,5150,5150,0
|
|
20250120,123300,144310230,5150,5150,5150,5150,621
|
|
20250120,123200,141112080,5150,5150,5150,5150,2
|
|
20250120,123100,141101780,5160,5160,5160,5160,4
|
|
20250120,123000,141081140,5160,5160,5160,5160,1551
|
|
20250120,122900,133077980,5160,5160,5160,5160,0
|
|
20250120,122800,133077980,5160,5160,5160,5160,1
|
|
20250120,122700,133072820,5170,5170,5170,5170,0
|
|
20250120,122600,133072820,5170,5170,5170,5170,0
|
|
20250120,122500,133072820,5170,5160,5170,5150,498
|
|
20250120,122400,130507760,5170,5170,5170,5170,0
|
|
20250120,122300,130507760,5170,5170,5170,5170,5
|
|
20250120,122200,130481910,5170,5170,5170,5170,0
|
|
20250120,122100,130481910,5170,5170,5170,5170,0
|
|
20250120,122000,130481910,5170,5170,5170,5170,0
|
|
20250120,121900,130481910,5170,5170,5170,5170,1
|
|
20250120,121800,130476740,5170,5170,5170,5170,0
|
|
20250120,121700,130476740,5170,5170,5170,5170,0
|
|
20250120,121600,130476740,5170,5170,5170,5170,2
|
|
20250120,121500,130466400,5170,5170,5170,5170,0
|
|
20250120,121400,130466400,5170,5170,5170,5170,0
|
|
20250120,121300,130466400,5170,5170,5170,5170,0
|
|
20250120,121200,130466400,5170,5170,5170,5170,0
|
|
20250120,121100,130466400,5170,5170,5170,5170,0
|
|
20250120,121000,130466400,5170,5170,5170,5170,0
|
|
20250120,120900,130466400,5170,5170,5170,5170,0
|
|
20250120,120800,130466400,5170,5170,5170,5170,0
|
|
20250120,120700,130466400,5170,5170,5170,5170,0
|
|
20250120,120600,130466400,5170,5170,5170,5170,1
|
|
20250120,120500,130461230,5160,5160,5160,5160,1
|
|
20250120,120400,130456070,5160,5160,5160,5160,0
|
|
20250120,120300,130456070,5160,5160,5160,5160,0
|
|
20250120,120200,130456070,5160,5160,5160,5160,0
|
|
20250120,120100,130456070,5160,5160,5160,5160,0
|
|
20250120,120000,130456070,5160,5160,5160,5160,0
|
|
20250120,115900,130456070,5160,5160,5160,5160,0
|
|
20250120,115800,130456070,5160,5160,5160,5160,1
|
|
20250120,115700,130450910,5150,5150,5150,5150,0
|
|
20250120,115600,130450910,5150,5150,5150,5150,0
|
|
20250120,115500,130450910,5150,5150,5150,5150,1
|
|
20250120,115400,130445760,5160,5160,5160,5160,0
|
|
20250120,115300,130445760,5160,5160,5160,5160,1
|
|
20250120,115200,130440600,5160,5160,5160,5160,0
|
|
20250120,115100,130440600,5160,5160,5160,5160,1
|
|
20250120,115000,130435440,5160,5160,5160,5160,0
|
|
20250120,114900,130435440,5160,5160,5160,5160,0
|
|
20250120,114800,130435440,5160,5160,5160,5160,0
|
|
20250120,114700,130435440,5160,5160,5170,5160,101
|
|
20250120,114600,129913980,5160,5160,5160,5160,10
|
|
20250120,114500,129862380,5170,5170,5170,5170,0
|
|
20250120,114400,129862380,5170,5170,5170,5170,0
|
|
20250120,114300,129862380,5170,5170,5170,5170,0
|
|
20250120,114200,129862380,5170,5170,5170,5170,0
|
|
20250120,114100,129862380,5170,5170,5170,5170,102
|
|
20250120,114000,129335040,5170,5170,5170,5170,0
|
|
20250120,113900,129335040,5170,5170,5170,5170,0
|
|
20250120,113800,129335040,5170,5170,5170,5170,0
|
|
20250120,113700,129335040,5170,5170,5170,5170,0
|
|
20250120,113600,129335040,5170,5170,5170,5170,0
|
|
20250120,113500,129335040,5170,5170,5170,5170,0
|
|
20250120,113400,129335040,5170,5160,5170,5160,414
|
|
20250120,113300,127198070,5160,5160,5160,5160,0
|
|
20250120,113200,127198070,5160,5160,5160,5160,9
|
|
20250120,113100,127151630,5180,5180,5180,5180,0
|
|
20250120,113000,127151630,5180,5180,5180,5180,0
|
|
20250120,112900,127151630,5180,5180,5180,5180,0
|
|
20250120,112800,127151630,5180,5180,5180,5180,0
|
|
20250120,112700,127151630,5180,5180,5180,5180,0
|
|
20250120,112600,127151630,5180,5180,5180,5180,0
|
|
20250120,112500,127151630,5180,5180,5180,5180,0
|
|
20250120,112400,127151630,5180,5180,5180,5180,0
|
|
20250120,112300,127151630,5180,5180,5180,5180,0
|
|
20250120,112200,127151630,5180,5180,5180,5180,0
|
|
20250120,112100,127151630,5180,5170,5180,5170,2
|
|
20250120,112000,127141280,5160,5160,5160,5160,0
|
|
20250120,111900,127141280,5160,5160,5160,5160,0
|
|
20250120,111800,127141280,5160,5170,5170,5160,481
|
|
20250120,111700,124657310,5170,5170,5170,5170,0
|
|
20250120,111600,124657310,5170,5170,5170,5170,0
|
|
20250120,111500,124657310,5170,5170,5170,5170,1
|
|
20250120,111400,124652140,5160,5180,5180,5160,50
|
|
20250120,111300,124393780,5190,5190,5190,5190,0
|
|
20250120,111200,124393780,5190,5190,5190,5190,0
|
|
20250120,111100,124393780,5190,5190,5190,5190,37
|
|
20250120,111000,124201750,5190,5190,5190,5190,0
|
|
20250120,110900,124201750,5190,5190,5190,5190,1
|
|
20250120,110800,124196560,5190,5190,5190,5190,0
|
|
20250120,110700,124196560,5190,5190,5190,5190,1
|
|
20250120,110600,124191370,5180,5180,5180,5180,0
|
|
20250120,110500,124191370,5180,5180,5180,5180,161
|
|
20250120,110400,123357390,5180,5180,5180,5180,490
|
|
20250120,110300,120819190,5170,5170,5170,5170,1
|
|
20250120,110200,120814020,5170,5170,5170,5170,5
|
|
20250120,110100,120788170,5180,5180,5180,5180,6
|
|
20250120,110000,120757090,5180,5180,5180,5180,0
|
|
20250120,105900,120757090,5180,5180,5180,5180,1
|
|
20250120,105800,120751910,5170,5170,5170,5170,1032
|
|
20250120,105700,115416470,5180,5180,5180,5180,25
|
|
20250120,105600,115286970,5180,5180,5180,5180,0
|
|
20250120,105500,115286970,5180,5180,5180,5180,1
|
|
20250120,105400,115281790,5180,5180,5180,5180,0
|
|
20250120,105300,115281790,5180,5180,5180,5180,1
|
|
20250120,105200,115276610,5180,5170,5180,5170,20
|
|
20250120,105100,115173170,5180,5180,5180,5180,40
|
|
20250120,105000,114965970,5180,5180,5180,5180,0
|
|
20250120,104900,114965970,5180,5180,5180,5180,0
|
|
20250120,104800,114965970,5180,5170,5180,5170,19
|
|
20250120,104700,114867600,5180,5180,5180,5180,0
|
|
20250120,104600,114867600,5180,5180,5180,5180,0
|
|
20250120,104500,114867600,5180,5170,5180,5170,953
|
|
20250120,104400,109940560,5160,5160,5160,5160,0
|
|
20250120,104300,109940560,5160,5160,5160,5160,0
|
|
20250120,104200,109940560,5160,5160,5160,5160,0
|
|
20250120,104100,109940560,5160,5160,5160,5160,2
|
|
20250120,104000,109930240,5150,5160,5160,5150,9
|
|
20250120,103900,109883830,5160,5160,5160,5160,3
|
|
20250120,103800,109868350,5160,5160,5160,5160,3
|
|
20250120,103700,109852870,5160,5160,5160,5160,60
|
|
20250120,103600,109543270,5160,5160,5170,5160,74
|
|
20250120,103500,109161380,5170,5150,5170,5150,6
|
|
20250120,103400,109130420,5160,5150,5160,5150,22
|
|
20250120,103300,109017100,5160,5160,5160,5160,10
|
|
20250120,103200,108965500,5150,5150,5150,5150,0
|
|
20250120,103100,108965500,5150,5150,5150,5150,0
|
|
20250120,103000,108965500,5150,5150,5150,5150,0
|
|
20250120,102900,108965500,5150,5150,5150,5150,1
|
|
20250120,102800,108960350,5160,5160,5160,5160,0
|
|
20250120,102700,108960350,5160,5160,5160,5160,50
|
|
20250120,102600,108702350,5160,5160,5160,5160,250
|
|
20250120,102500,107412350,5150,5150,5150,5150,0
|
|
20250120,102400,107412350,5150,5150,5150,5150,1
|
|
20250120,102300,107407200,5140,5150,5150,5140,1000
|
|
20250120,102200,102259780,5180,5160,5180,5160,433
|
|
20250120,102100,100018010,5170,5170,5170,5170,0
|
|
20250120,102000,100018010,5170,5160,5170,5150,321
|
|
20250120,101900,98364820,5160,5160,5160,5160,0
|
|
20250120,101800,98364820,5160,5160,5160,5160,0
|
|
20250120,101700,98364820,5160,5160,5160,5160,0
|
|
20250120,101600,98364820,5160,5160,5160,5160,219
|
|
20250120,101500,97234780,5170,5170,5170,5170,80
|
|
20250120,101400,96821180,5160,5160,5160,5160,0
|
|
20250120,101300,96821180,5160,5160,5160,5160,0
|
|
20250120,101200,96821180,5160,5160,5160,5160,0
|
|
20250120,101100,96821180,5160,5180,5180,5160,121
|
|
20250120,101000,96196680,5190,5190,5190,5190,1
|
|
20250120,100900,96191490,5190,5190,5190,5190,0
|
|
20250120,100800,96191490,5190,5190,5190,5190,2
|
|
20250120,100700,96181110,5190,5180,5190,5180,5
|
|
20250120,100600,96155200,5190,5190,5190,5190,7
|
|
20250120,100500,96118870,5190,5190,5190,5190,0
|
|
20250120,100400,96118870,5190,5190,5190,5190,1
|
|
20250120,100300,96113680,5190,5190,5190,5190,0
|
|
20250120,100200,96113680,5190,5190,5190,5190,9
|
|
20250120,100100,96066970,5190,5190,5190,5190,0
|
|
20250120,100000,96066970,5190,5190,5190,5190,2
|
|
20250120,095900,96056590,5190,5190,5190,5190,0
|
|
20250120,095800,96056590,5190,5190,5190,5190,0
|
|
20250120,095700,96056590,5190,5180,5200,5180,503
|
|
20250120,095600,93443470,5180,5180,5180,5180,0
|
|
20250120,095500,93443470,5180,5180,5180,5180,2
|
|
20250120,095400,93433110,5170,5170,5170,5170,7
|
|
20250120,095300,93396920,5170,5170,5190,5170,16
|
|
20250120,095200,93314020,5170,5170,5190,5170,11
|
|
20250120,095100,93257070,5170,5180,5190,5160,250
|
|
20250120,095000,91962680,5180,5190,5190,5180,2530
|
|
20250120,094900,78857270,5180,5180,5180,5180,267
|
|
20250120,094800,77474210,5180,5180,5180,5180,0
|
|
20250120,094700,77474210,5180,5180,5180,5180,12
|
|
20250120,094600,77412050,5170,5170,5170,5170,432
|
|
20250120,094500,75178610,5170,5170,5170,5170,0
|
|
20250120,094400,75178610,5170,5170,5170,5170,501
|
|
20250120,094300,72588440,5170,5170,5170,5170,1
|
|
20250120,094200,72583270,5170,5170,5170,5170,47
|
|
20250120,094100,72340280,5170,5170,5170,5170,5
|
|
20250120,094000,72314430,5170,5170,5170,5170,503
|
|
20250120,093900,69713920,5170,5170,5170,5170,193
|
|
20250120,093800,68716110,5200,5180,5200,5180,18
|
|
20250120,093700,68622810,5160,5160,5160,5160,0
|
|
20250120,093600,68622810,5160,5160,5160,5160,95
|
|
20250120,093500,68132610,5170,5170,5170,5170,0
|
|
20250120,093400,68132610,5170,5170,5170,5170,5
|
|
20250120,093300,68106760,5180,5160,5180,5160,132
|
|
20250120,093200,67423800,5160,5160,5170,5150,889
|
|
20250120,093100,62844400,5160,5140,5160,5140,47
|
|
20250120,093000,62602340,5140,5150,5150,5130,3024
|
|
20250120,092900,47083980,5150,5170,5170,5150,1320
|
|
20250120,092800,40280880,5180,5180,5180,5160,2292
|
|
20250120,092700,28433480,5170,5170,5170,5170,0
|
|
20250120,092600,28433480,5170,5190,5190,5170,485
|
|
20250120,092500,25926010,5210,5210,5210,5210,0
|
|
20250120,092400,25926010,5210,5210,5210,5210,0
|
|
20250120,092300,25926010,5210,5210,5210,5210,0
|
|
20250120,092200,25926010,5210,5210,5210,5210,1
|
|
20250120,092100,25920800,5200,5200,5200,5200,273
|
|
20250120,092000,24501200,5180,5190,5190,5180,667
|
|
20250120,091900,21042830,5200,5210,5210,5200,427
|
|
20250120,091800,18822410,5210,5210,5210,5210,0
|
|
20250120,091700,18822410,5210,5210,5210,5210,0
|
|
20250120,091600,18822410,5210,5200,5210,5200,22
|
|
20250120,091500,18707800,5220,5220,5220,5200,11
|
|
20250120,091400,18650490,5200,5200,5220,5200,11
|
|
20250120,091300,18593190,5210,5220,5220,5200,117
|
|
20250120,091200,17982570,5200,5220,5220,5190,314
|
|
20250120,091100,16343650,5190,5190,5220,5180,218
|
|
20250120,091000,15214120,5220,5220,5220,5220,577
|
|
20250120,090900,12202180,5220,5220,5220,5220,8
|
|
20250120,090800,12160420,5220,5190,5220,5190,28
|
|
20250120,090700,12014980,5220,5220,5220,5220,0
|
|
20250120,090600,12014980,5220,5220,5220,5220,0
|
|
20250120,090500,12014980,5220,5220,5220,5220,0
|
|
20250120,090400,12014980,5220,5220,5220,5220,0
|
|
20250120,090300,12014980,5220,5180,5220,5180,10
|
|
20250120,090200,11963140,5200,5200,5200,5200,350
|
|
20250120,090100,10143140,5230,5250,5250,5230,461
|
|
20250120,090000,7726890,5220,5230,5230,5220,1480
|