604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,190100,524701460,5240,5240,5240,5240,1657
|
|
20250121,190000,524701460,5240,5240,5240,5240,0
|
|
20250121,185900,524701460,5240,5240,5240,5240,0
|
|
20250121,185800,524701460,5240,5240,5240,5240,0
|
|
20250121,185700,524701460,5240,5240,5240,5240,0
|
|
20250121,185600,524701460,5240,5240,5240,5240,0
|
|
20250121,185500,524701460,5240,5240,5240,5240,0
|
|
20250121,185400,524701460,5240,5240,5240,5240,0
|
|
20250121,185300,524701460,5240,5240,5240,5240,0
|
|
20250121,185200,524701460,5240,5240,5240,5240,0
|
|
20250121,185100,524701460,5240,5240,5240,5240,0
|
|
20250121,185000,524701460,5240,5240,5240,5240,0
|
|
20250121,184900,524701460,5240,5240,5240,5240,0
|
|
20250121,184800,524701460,5240,5240,5240,5240,0
|
|
20250121,184700,524701460,5240,5240,5240,5240,0
|
|
20250121,184600,524701460,5240,5240,5240,5240,0
|
|
20250121,184500,524701460,5240,5240,5240,5240,0
|
|
20250121,184400,524701460,5240,5240,5240,5240,0
|
|
20250121,184300,524701460,5240,5240,5240,5240,0
|
|
20250121,184200,524701460,5240,5240,5240,5240,0
|
|
20250121,184100,524701460,5240,5240,5240,5240,0
|
|
20250121,184000,524701460,5240,5240,5240,5240,0
|
|
20250121,183900,524701460,5240,5240,5240,5240,0
|
|
20250121,183800,524701460,5240,5240,5240,5240,0
|
|
20250121,183700,524701460,5240,5240,5240,5240,0
|
|
20250121,183600,524701460,5240,5240,5240,5240,0
|
|
20250121,183500,524701460,5240,5240,5240,5240,0
|
|
20250121,183400,524701460,5240,5240,5240,5240,0
|
|
20250121,183300,524701460,5240,5240,5240,5240,0
|
|
20250121,183200,524701460,5240,5240,5240,5240,0
|
|
20250121,183100,524701460,5240,5240,5240,5240,1657
|
|
20250121,183000,524701460,5240,5240,5240,5240,0
|
|
20250121,182900,524701460,5240,5240,5240,5240,0
|
|
20250121,182800,524701460,5240,5240,5240,5240,0
|
|
20250121,182700,524701460,5240,5240,5240,5240,0
|
|
20250121,182600,524701460,5240,5240,5240,5240,0
|
|
20250121,182500,524701460,5240,5240,5240,5240,0
|
|
20250121,182400,524701460,5240,5240,5240,5240,0
|
|
20250121,182300,524701460,5240,5240,5240,5240,0
|
|
20250121,182200,524701460,5240,5240,5240,5240,0
|
|
20250121,182100,524701460,5240,5240,5240,5240,0
|
|
20250121,182000,524701460,5240,5240,5240,5240,0
|
|
20250121,181900,524701460,5240,5240,5240,5240,0
|
|
20250121,181800,524701460,5240,5240,5240,5240,0
|
|
20250121,181700,524701460,5240,5240,5240,5240,0
|
|
20250121,181600,524701460,5240,5240,5240,5240,0
|
|
20250121,181500,524701460,5240,5240,5240,5240,0
|
|
20250121,181400,524701460,5240,5240,5240,5240,0
|
|
20250121,181300,524701460,5240,5240,5240,5240,0
|
|
20250121,181200,524701460,5240,5240,5240,5240,0
|
|
20250121,181100,524701460,5240,5240,5240,5240,0
|
|
20250121,181000,524701460,5240,5240,5240,5240,0
|
|
20250121,180900,524701460,5240,5240,5240,5240,0
|
|
20250121,180800,524701460,5240,5240,5240,5240,0
|
|
20250121,180700,524701460,5240,5240,5240,5240,0
|
|
20250121,180600,524701460,5240,5240,5240,5240,0
|
|
20250121,180500,524701460,5240,5240,5240,5240,0
|
|
20250121,180400,524701460,5240,5240,5240,5240,0
|
|
20250121,180300,524701460,5240,5240,5240,5240,0
|
|
20250121,180200,524701460,5240,5240,5240,5240,0
|
|
20250121,180100,524701460,5240,5240,5240,5240,1657
|
|
20250121,180000,524701460,5240,5240,5240,5240,0
|
|
20250121,175900,524701460,5240,5240,5240,5240,0
|
|
20250121,175800,524701460,5240,5240,5240,5240,0
|
|
20250121,175700,524701460,5240,5240,5240,5240,0
|
|
20250121,175600,524701460,5240,5240,5240,5240,0
|
|
20250121,175500,524701460,5240,5240,5240,5240,0
|
|
20250121,175400,524701460,5240,5240,5240,5240,0
|
|
20250121,175300,524701460,5240,5240,5240,5240,0
|
|
20250121,175200,524701460,5240,5240,5240,5240,0
|
|
20250121,175100,524701460,5240,5240,5240,5240,0
|
|
20250121,175000,524701460,5240,5240,5240,5240,0
|
|
20250121,174900,524701460,5240,5240,5240,5240,0
|
|
20250121,174800,524701460,5240,5240,5240,5240,0
|
|
20250121,174700,524701460,5240,5240,5240,5240,0
|
|
20250121,174600,524701460,5240,5240,5240,5240,0
|
|
20250121,174500,524701460,5240,5240,5240,5240,0
|
|
20250121,174400,524701460,5240,5240,5240,5240,0
|
|
20250121,174300,524701460,5240,5240,5240,5240,0
|
|
20250121,174200,524701460,5240,5240,5240,5240,0
|
|
20250121,174100,524701460,5240,5240,5240,5240,0
|
|
20250121,174000,524701460,5240,5240,5240,5240,0
|
|
20250121,173900,524701460,5240,5240,5240,5240,0
|
|
20250121,173800,524701460,5240,5240,5240,5240,0
|
|
20250121,173700,524701460,5240,5240,5240,5240,0
|
|
20250121,173600,524701460,5240,5240,5240,5240,0
|
|
20250121,173500,524701460,5240,5240,5240,5240,0
|
|
20250121,173400,524701460,5240,5240,5240,5240,0
|
|
20250121,173300,524701460,5240,5240,5240,5240,0
|
|
20250121,173200,524701460,5240,5240,5240,5240,0
|
|
20250121,173100,524701460,5240,5240,5240,5240,1657
|
|
20250121,173000,524701460,5240,5240,5240,5240,0
|
|
20250121,172900,524701460,5240,5240,5240,5240,0
|
|
20250121,172800,524701460,5240,5240,5240,5240,0
|
|
20250121,172700,524701460,5240,5240,5240,5240,0
|
|
20250121,172600,524701460,5240,5240,5240,5240,0
|
|
20250121,172500,524701460,5240,5240,5240,5240,0
|
|
20250121,172400,524701460,5240,5240,5240,5240,0
|
|
20250121,172300,524701460,5240,5240,5240,5240,0
|
|
20250121,172200,524701460,5240,5240,5240,5240,0
|
|
20250121,172100,524701460,5240,5240,5240,5240,0
|
|
20250121,172000,524701460,5240,5240,5240,5240,0
|
|
20250121,171900,524701460,5240,5240,5240,5240,0
|
|
20250121,171800,524701460,5240,5240,5240,5240,0
|
|
20250121,171700,524701460,5240,5240,5240,5240,0
|
|
20250121,171600,524701460,5240,5240,5240,5240,0
|
|
20250121,171500,524701460,5240,5240,5240,5240,0
|
|
20250121,171400,524701460,5240,5240,5240,5240,0
|
|
20250121,171300,524701460,5240,5240,5240,5240,0
|
|
20250121,171200,524701460,5240,5240,5240,5240,0
|
|
20250121,171100,524701460,5240,5240,5240,5240,0
|
|
20250121,171000,524701460,5240,5240,5240,5240,0
|
|
20250121,170900,524701460,5240,5240,5240,5240,0
|
|
20250121,170800,524701460,5240,5240,5240,5240,0
|
|
20250121,170700,524701460,5240,5240,5240,5240,0
|
|
20250121,170600,524701460,5240,5240,5240,5240,0
|
|
20250121,170500,524701460,5240,5240,5240,5240,0
|
|
20250121,170400,524701460,5240,5240,5240,5240,0
|
|
20250121,170300,524701460,5240,5240,5240,5240,0
|
|
20250121,170200,524701460,5240,5240,5240,5240,0
|
|
20250121,170100,524701460,5240,5240,5240,5240,1657
|
|
20250121,170000,524701460,5240,5240,5240,5240,0
|
|
20250121,165900,524701460,5240,5240,5240,5240,0
|
|
20250121,165800,524701460,5240,5240,5240,5240,0
|
|
20250121,165700,524701460,5240,5240,5240,5240,0
|
|
20250121,165600,524701460,5240,5240,5240,5240,0
|
|
20250121,165500,524701460,5240,5240,5240,5240,0
|
|
20250121,165400,524701460,5240,5240,5240,5240,0
|
|
20250121,165300,524701460,5240,5240,5240,5240,0
|
|
20250121,165200,524701460,5240,5240,5240,5240,0
|
|
20250121,165100,524701460,5240,5240,5240,5240,0
|
|
20250121,165000,524701460,5240,5240,5240,5240,0
|
|
20250121,164900,524701460,5240,5240,5240,5240,0
|
|
20250121,164800,524701460,5240,5240,5240,5240,0
|
|
20250121,164700,524701460,5240,5240,5240,5240,0
|
|
20250121,164600,524701460,5240,5240,5240,5240,0
|
|
20250121,164500,524701460,5240,5240,5240,5240,0
|
|
20250121,164400,524701460,5240,5240,5240,5240,0
|
|
20250121,164300,524701460,5240,5240,5240,5240,0
|
|
20250121,164200,524701460,5240,5240,5240,5240,0
|
|
20250121,164100,524701460,5240,5240,5240,5240,0
|
|
20250121,164000,524701460,5240,5240,5240,5240,0
|
|
20250121,163900,524701460,5240,5240,5240,5240,0
|
|
20250121,163800,524701460,5240,5240,5240,5240,0
|
|
20250121,163700,524701460,5240,5240,5240,5240,0
|
|
20250121,163600,524701460,5240,5240,5240,5240,0
|
|
20250121,163500,524701460,5240,5240,5240,5240,0
|
|
20250121,163400,524701460,5240,5240,5240,5240,0
|
|
20250121,163300,524701460,5240,5240,5240,5240,0
|
|
20250121,163200,524701460,5240,5240,5240,5240,0
|
|
20250121,163100,524701460,5240,5240,5240,5240,1657
|
|
20250121,163000,524701460,5240,5240,5240,5240,0
|
|
20250121,162900,524701460,5240,5240,5240,5240,0
|
|
20250121,162800,524701460,5240,5240,5240,5240,0
|
|
20250121,162700,524701460,5240,5240,5240,5240,0
|
|
20250121,162600,524701460,5240,5240,5240,5240,0
|
|
20250121,162500,524701460,5240,5240,5240,5240,0
|
|
20250121,162400,524701460,5240,5240,5240,5240,0
|
|
20250121,162300,524701460,5240,5240,5240,5240,0
|
|
20250121,162200,524701460,5240,5240,5240,5240,0
|
|
20250121,162100,524701460,5240,5240,5240,5240,0
|
|
20250121,162000,524701460,5240,5240,5240,5240,0
|
|
20250121,161900,524701460,5240,5240,5240,5240,0
|
|
20250121,161800,524701460,5240,5240,5240,5240,0
|
|
20250121,161700,524701460,5240,5240,5240,5240,0
|
|
20250121,161600,524701460,5240,5240,5240,5240,0
|
|
20250121,161500,524701460,5240,5240,5240,5240,0
|
|
20250121,161400,524701460,5240,5240,5240,5240,0
|
|
20250121,161300,524701460,5240,5240,5240,5240,0
|
|
20250121,161200,524701460,5240,5240,5240,5240,0
|
|
20250121,161100,524701460,5240,5240,5240,5240,0
|
|
20250121,161000,524701460,5240,5240,5240,5240,0
|
|
20250121,160900,524701460,5240,5240,5240,5240,0
|
|
20250121,160800,524701460,5240,5240,5240,5240,0
|
|
20250121,160700,524701460,5240,5240,5240,5240,0
|
|
20250121,160600,524701460,5240,5240,5240,5240,0
|
|
20250121,160500,524701460,5240,5240,5240,5240,0
|
|
20250121,160400,524701460,5240,5240,5240,5240,0
|
|
20250121,160300,524701460,5240,5240,5240,5240,0
|
|
20250121,160200,524701460,5240,5240,5240,5240,0
|
|
20250121,160100,524701460,5240,5240,5240,5240,1657
|
|
20250121,160000,524701460,5240,5240,5240,5240,0
|
|
20250121,155900,524701460,5240,5240,5240,5240,0
|
|
20250121,155800,524701460,5240,5240,5240,5240,0
|
|
20250121,155700,524701460,5240,5240,5240,5240,0
|
|
20250121,155600,524701460,5240,5240,5240,5240,0
|
|
20250121,155500,524701460,5240,5240,5240,5240,0
|
|
20250121,155400,524701460,5240,5240,5240,5240,0
|
|
20250121,155300,524701460,5240,5240,5240,5240,0
|
|
20250121,155200,524701460,5240,5240,5240,5240,0
|
|
20250121,155100,524701460,5240,5240,5240,5240,0
|
|
20250121,155000,524701460,5240,5240,5240,5240,0
|
|
20250121,154900,524701460,5240,5240,5240,5240,0
|
|
20250121,154800,524701460,5240,5240,5240,5240,0
|
|
20250121,154700,524701460,5240,5240,5240,5240,0
|
|
20250121,154600,524701460,5240,5240,5240,5240,0
|
|
20250121,154500,524701460,5240,5240,5240,5240,0
|
|
20250121,154400,524701460,5240,5240,5240,5240,0
|
|
20250121,154300,524701460,5240,5240,5240,5240,0
|
|
20250121,154200,524701460,5240,5240,5240,5240,0
|
|
20250121,154100,524701460,5240,5240,5240,5240,0
|
|
20250121,154000,524701460,5240,5240,5240,5240,0
|
|
20250121,153900,524701460,5240,5240,5240,5240,0
|
|
20250121,153800,524701460,5240,5240,5240,5240,0
|
|
20250121,153700,524701460,5240,5240,5240,5240,0
|
|
20250121,153600,524701460,5240,5240,5240,5240,0
|
|
20250121,153500,524701460,5240,5240,5240,5240,0
|
|
20250121,153400,524701460,5240,5240,5240,5240,0
|
|
20250121,153300,524701460,5240,5240,5240,5240,0
|
|
20250121,153200,524701460,5240,5240,5240,5240,0
|
|
20250121,153100,524701460,5240,5240,5240,5240,1657
|
|
20250121,153000,524701460,5240,5240,5240,5240,1657
|
|
20250121,152900,516018780,5190,5190,5190,5190,0
|
|
20250121,152800,516018780,5190,5190,5190,5190,0
|
|
20250121,152700,516018780,5190,5190,5190,5190,0
|
|
20250121,152600,516018780,5190,5190,5190,5190,0
|
|
20250121,152500,516018780,5190,5190,5190,5190,0
|
|
20250121,152400,516018780,5190,5190,5190,5190,0
|
|
20250121,152300,516018780,5190,5190,5190,5190,0
|
|
20250121,152200,516018780,5190,5190,5190,5190,0
|
|
20250121,152100,516018780,5190,5190,5190,5190,0
|
|
20250121,152000,516018780,5190,5190,5190,5190,0
|
|
20250121,151900,516018780,5190,5190,5230,5190,685
|
|
20250121,151800,512447150,5190,5190,5220,5190,738
|
|
20250121,151700,508614990,5200,5190,5220,5190,328
|
|
20250121,151600,506910070,5220,5190,5220,5190,140
|
|
20250121,151500,506183290,5220,5200,5220,5190,848
|
|
20250121,151400,501779420,5200,5200,5200,5200,315
|
|
20250121,151300,500141420,5200,5200,5200,5200,73
|
|
20250121,151200,499761820,5200,5200,5200,5200,0
|
|
20250121,151100,499761820,5200,5200,5200,5200,1429
|
|
20250121,151000,492331020,5210,5210,5210,5210,300
|
|
20250121,150900,490768020,5200,5200,5210,5200,717
|
|
20250121,150800,487034910,5200,5210,5210,5200,820
|
|
20250121,150700,482770620,5200,5200,5200,5200,187
|
|
20250121,150600,481798220,5210,5220,5220,5210,18
|
|
20250121,150500,481704360,5200,5210,5210,5200,272
|
|
20250121,150400,480288450,5210,5210,5210,5210,10
|
|
20250121,150300,480236350,5210,5210,5210,5210,136
|
|
20250121,150200,479527790,5210,5210,5210,5210,650
|
|
20250121,150100,476141290,5210,5210,5210,5210,12
|
|
20250121,150000,476078770,5230,5230,5230,5230,0
|
|
20250121,145900,476078770,5230,5230,5230,5230,6
|
|
20250121,145800,476047390,5230,5230,5230,5230,0
|
|
20250121,145700,476047390,5230,5230,5230,5230,0
|
|
20250121,145600,476047390,5230,5230,5230,5230,500
|
|
20250121,145500,473432390,5220,5220,5220,5220,1
|
|
20250121,145400,473427170,5210,5210,5210,5210,0
|
|
20250121,145300,473427170,5210,5210,5210,5210,0
|
|
20250121,145200,473427170,5210,5210,5210,5210,0
|
|
20250121,145100,473427170,5210,5210,5210,5210,0
|
|
20250121,145000,473427170,5210,5210,5210,5210,401
|
|
20250121,144900,471337960,5210,5210,5210,5210,102
|
|
20250121,144800,470806540,5230,5230,5230,5230,0
|
|
20250121,144700,470806540,5230,5230,5230,5230,0
|
|
20250121,144600,470806540,5230,5230,5230,5230,3
|
|
20250121,144500,470790850,5210,5210,5210,5210,0
|
|
20250121,144400,470790850,5210,5220,5220,5210,4610
|
|
20250121,144300,446761410,5220,5220,5220,5220,0
|
|
20250121,144200,446761410,5220,5220,5220,5220,0
|
|
20250121,144100,446761410,5220,5220,5220,5220,206
|
|
20250121,144000,445686090,5220,5220,5220,5220,0
|
|
20250121,143900,445686090,5220,5220,5220,5220,0
|
|
20250121,143800,445686090,5220,5220,5220,5220,0
|
|
20250121,143700,445686090,5220,5220,5220,5220,0
|
|
20250121,143600,445686090,5220,5220,5220,5220,21
|
|
20250121,143500,445576470,5230,5230,5230,5230,0
|
|
20250121,143400,445576470,5230,5230,5230,5230,0
|
|
20250121,143300,445576470,5230,5230,5230,5220,497
|
|
20250121,143200,442977190,5230,5220,5230,5220,5506
|
|
20250121,143100,414230810,5230,5230,5230,5230,93
|
|
20250121,143000,413744420,5260,5260,5260,5260,0
|
|
20250121,142900,413744420,5260,5250,5260,5250,2
|
|
20250121,142800,413733910,5260,5260,5260,5260,0
|
|
20250121,142700,413733910,5260,5250,5260,5250,6
|
|
20250121,142600,413702400,5230,5230,5230,5230,0
|
|
20250121,142500,413702400,5230,5230,5230,5230,201
|
|
20250121,142400,412651170,5250,5250,5250,5250,0
|
|
20250121,142300,412651170,5250,5250,5250,5250,175
|
|
20250121,142200,411732420,5250,5260,5260,5250,40
|
|
20250121,142100,411522030,5260,5260,5260,5260,0
|
|
20250121,142000,411522030,5260,5260,5260,5260,50
|
|
20250121,141900,411259030,5260,5260,5260,5260,50
|
|
20250121,141800,410996030,5250,5250,5250,5250,0
|
|
20250121,141700,410996030,5250,5250,5270,5250,545
|
|
20250121,141600,408134420,5270,5270,5270,5270,0
|
|
20250121,141500,408134420,5270,5270,5270,5270,0
|
|
20250121,141400,408134420,5270,5270,5270,5270,2
|
|
20250121,141300,408123880,5260,5260,5260,5260,5
|
|
20250121,141200,408097580,5250,5250,5250,5250,0
|
|
20250121,141100,408097580,5250,5250,5250,5250,0
|
|
20250121,141000,408097580,5250,5250,5250,5250,0
|
|
20250121,140900,408097580,5250,5250,5250,5250,96
|
|
20250121,140800,407593580,5250,5250,5250,5250,0
|
|
20250121,140700,407593580,5250,5250,5250,5250,0
|
|
20250121,140600,407593580,5250,5250,5250,5250,123
|
|
20250121,140500,406947830,5250,5250,5250,5250,0
|
|
20250121,140400,406947830,5250,5250,5250,5250,0
|
|
20250121,140300,406947830,5250,5250,5250,5250,201
|
|
20250121,140200,405892580,5240,5230,5240,5230,2589
|
|
20250121,140100,392352100,5230,5230,5230,5230,731
|
|
20250121,140000,388528970,5250,5250,5250,5250,2
|
|
20250121,135900,388518470,5240,5240,5240,5240,0
|
|
20250121,135800,388518470,5240,5240,5240,5240,100
|
|
20250121,135700,387994470,5230,5220,5230,5220,211
|
|
20250121,135600,386891000,5220,5220,5220,5220,10
|
|
20250121,135500,386838800,5220,5220,5220,5220,1037
|
|
20250121,135400,381425660,5230,5230,5230,5230,0
|
|
20250121,135300,381425660,5230,5230,5230,5230,0
|
|
20250121,135200,381425660,5230,5230,5230,5230,0
|
|
20250121,135100,381425660,5230,5230,5230,5230,0
|
|
20250121,135000,381425660,5230,5230,5230,5230,0
|
|
20250121,134900,381425660,5230,5230,5230,5230,0
|
|
20250121,134800,381425660,5230,5230,5230,5230,0
|
|
20250121,134700,381425660,5230,5230,5230,5230,0
|
|
20250121,134600,381425660,5230,5230,5230,5230,0
|
|
20250121,134500,381425660,5230,5230,5230,5230,0
|
|
20250121,134400,381425660,5230,5230,5230,5230,2
|
|
20250121,134300,381415200,5230,5230,5230,5230,2
|
|
20250121,134200,381404740,5220,5220,5220,5220,16
|
|
20250121,134100,381321220,5230,5230,5230,5230,0
|
|
20250121,134000,381321220,5230,5230,5230,5230,138
|
|
20250121,133900,380599480,5240,5240,5240,5240,0
|
|
20250121,133800,380599480,5240,5240,5240,5240,0
|
|
20250121,133700,380599480,5240,5240,5240,5240,0
|
|
20250121,133600,380599480,5240,5240,5240,5240,0
|
|
20250121,133500,380599480,5240,5240,5240,5240,0
|
|
20250121,133400,380599480,5240,5240,5240,5240,0
|
|
20250121,133300,380599480,5240,5240,5240,5240,2
|
|
20250121,133200,380589000,5230,5230,5230,5230,0
|
|
20250121,133100,380589000,5230,5230,5230,5230,0
|
|
20250121,133000,380589000,5230,5240,5240,5230,2589
|
|
20250121,132900,367025440,5240,5240,5240,5240,300
|
|
20250121,132800,365453440,5240,5240,5240,5240,217
|
|
20250121,132700,364316360,5240,5240,5240,5240,0
|
|
20250121,132600,364316360,5240,5240,5240,5240,190
|
|
20250121,132500,363320760,5250,5250,5250,5250,0
|
|
20250121,132400,363320760,5250,5250,5250,5250,0
|
|
20250121,132300,363320760,5250,5250,5250,5250,0
|
|
20250121,132200,363320760,5250,5250,5250,5250,0
|
|
20250121,132100,363320760,5250,5250,5250,5250,0
|
|
20250121,132000,363320760,5250,5250,5250,5250,200
|
|
20250121,131900,362270760,5250,5250,5250,5250,76
|
|
20250121,131800,361871760,5250,5250,5250,5250,0
|
|
20250121,131700,361871760,5250,5250,5250,5250,1
|
|
20250121,131600,361866510,5250,5250,5250,5250,678
|
|
20250121,131500,358307010,5250,5250,5250,5250,382
|
|
20250121,131400,356301510,5260,5250,5260,5250,11
|
|
20250121,131300,356243750,5260,5260,5260,5260,0
|
|
20250121,131200,356243750,5260,5260,5260,5260,1
|
|
20250121,131100,356238490,5250,5250,5250,5250,8
|
|
20250121,131000,356196490,5260,5260,5260,5260,0
|
|
20250121,130900,356196490,5260,5250,5260,5250,300
|
|
20250121,130800,354619900,5250,5250,5250,5250,0
|
|
20250121,130700,354619900,5250,5250,5250,5250,0
|
|
20250121,130600,354619900,5250,5250,5250,5250,133
|
|
20250121,130500,353921650,5250,5250,5250,5250,36
|
|
20250121,130400,353732650,5240,5240,5240,5240,0
|
|
20250121,130300,353732650,5240,5250,5250,5240,34
|
|
20250121,130200,353554200,5250,5250,5250,5250,2
|
|
20250121,130100,353543700,5250,5250,5250,5250,62
|
|
20250121,130000,353218200,5250,5250,5250,5250,0
|
|
20250121,125900,353218200,5250,5250,5250,5250,0
|
|
20250121,125800,353218200,5250,5250,5250,5250,0
|
|
20250121,125700,353218200,5250,5250,5250,5250,0
|
|
20250121,125600,353218200,5250,5250,5250,5250,0
|
|
20250121,125500,353218200,5250,5250,5250,5250,122
|
|
20250121,125400,352577700,5250,5250,5250,5250,96
|
|
20250121,125300,352073700,5230,5230,5230,5230,0
|
|
20250121,125200,352073700,5230,5230,5230,5230,0
|
|
20250121,125100,352073700,5230,5230,5230,5230,0
|
|
20250121,125000,352073700,5230,5230,5230,5230,5
|
|
20250121,124900,352047550,5250,5250,5250,5250,0
|
|
20250121,124800,352047550,5250,5250,5250,5250,0
|
|
20250121,124700,352047550,5250,5250,5250,5250,2
|
|
20250121,124600,352037050,5250,5250,5250,5250,0
|
|
20250121,124500,352037050,5250,5250,5250,5250,500
|
|
20250121,124400,349412050,5250,5250,5250,5250,0
|
|
20250121,124300,349412050,5250,5250,5250,5250,0
|
|
20250121,124200,349412050,5250,5250,5250,5250,0
|
|
20250121,124100,349412050,5250,5250,5250,5250,0
|
|
20250121,124000,349412050,5250,5250,5250,5250,0
|
|
20250121,123900,349412050,5250,5250,5250,5250,0
|
|
20250121,123800,349412050,5250,5250,5250,5250,20
|
|
20250121,123700,349307050,5250,5250,5250,5250,0
|
|
20250121,123600,349307050,5250,5250,5250,5250,0
|
|
20250121,123500,349307050,5250,5250,5250,5250,25
|
|
20250121,123400,349175800,5250,5250,5250,5250,0
|
|
20250121,123300,349175800,5250,5250,5250,5250,0
|
|
20250121,123200,349175800,5250,5250,5250,5250,0
|
|
20250121,123100,349175800,5250,5230,5250,5230,11
|
|
20250121,123000,349118150,5230,5230,5230,5230,0
|
|
20250121,122900,349118150,5230,5230,5230,5230,0
|
|
20250121,122800,349118150,5230,5230,5230,5230,1
|
|
20250121,122700,349112920,5230,5230,5230,5230,100
|
|
20250121,122600,348589920,5230,5230,5230,5230,0
|
|
20250121,122500,348589920,5230,5230,5230,5230,8
|
|
20250121,122400,348548080,5220,5220,5220,5220,0
|
|
20250121,122300,348548080,5220,5230,5230,5220,5
|
|
20250121,122200,348521970,5260,5260,5260,5260,0
|
|
20250121,122100,348521970,5260,5260,5260,5260,0
|
|
20250121,122000,348521970,5260,5260,5260,5260,0
|
|
20250121,121900,348521970,5260,5260,5260,5260,0
|
|
20250121,121800,348521970,5260,5240,5260,5240,3
|
|
20250121,121700,348506210,5230,5230,5230,5230,0
|
|
20250121,121600,348506210,5230,5230,5230,5230,0
|
|
20250121,121500,348506210,5230,5230,5230,5230,0
|
|
20250121,121400,348506210,5230,5220,5240,5220,102
|
|
20250121,121300,347973740,5210,5210,5210,5210,0
|
|
20250121,121200,347973740,5210,5210,5210,5210,0
|
|
20250121,121100,347973740,5210,5210,5210,5210,0
|
|
20250121,121000,347973740,5210,5210,5210,5210,0
|
|
20250121,120900,347973740,5210,5210,5210,5210,0
|
|
20250121,120800,347973740,5210,5210,5210,5210,0
|
|
20250121,120700,347973740,5210,5210,5210,5210,0
|
|
20250121,120600,347973740,5210,5210,5210,5210,0
|
|
20250121,120500,347973740,5210,5260,5260,5210,101
|
|
20250121,120400,347447480,5270,5240,5270,5240,550
|
|
20250121,120300,344557950,5210,5220,5220,5210,101
|
|
20250121,120200,344030960,5220,5220,5220,5220,0
|
|
20250121,120100,344030960,5220,5220,5220,5220,0
|
|
20250121,120000,344030960,5220,5220,5220,5220,0
|
|
20250121,115900,344030960,5220,5220,5220,5220,0
|
|
20250121,115800,344030960,5220,5220,5220,5220,0
|
|
20250121,115700,344030960,5220,5220,5220,5220,0
|
|
20250121,115600,344030960,5220,5220,5220,5220,0
|
|
20250121,115500,344030960,5220,5220,5220,5220,1
|
|
20250121,115400,344025740,5230,5230,5230,5230,0
|
|
20250121,115300,344025740,5230,5230,5230,5230,0
|
|
20250121,115200,344025740,5230,5230,5230,5230,0
|
|
20250121,115100,344025740,5230,5230,5230,5230,0
|
|
20250121,115000,344025740,5230,5230,5230,5230,1413
|
|
20250121,114900,336635750,5220,5220,5220,5220,0
|
|
20250121,114800,336635750,5220,5220,5220,5220,5
|
|
20250121,114700,336609650,5230,5230,5230,5230,0
|
|
20250121,114600,336609650,5230,5230,5230,5230,0
|
|
20250121,114500,336609650,5230,5230,5230,5230,0
|
|
20250121,114400,336609650,5230,5230,5230,5230,0
|
|
20250121,114300,336609650,5230,5230,5230,5230,0
|
|
20250121,114200,336609650,5230,5230,5230,5230,0
|
|
20250121,114100,336609650,5230,5230,5230,5230,67
|
|
20250121,114000,336259240,5220,5220,5220,5220,0
|
|
20250121,113900,336259240,5220,5220,5220,5220,0
|
|
20250121,113800,336259240,5220,5220,5220,5220,0
|
|
20250121,113700,336259240,5220,5220,5220,5220,0
|
|
20250121,113600,336259240,5220,5220,5220,5220,300
|
|
20250121,113500,334693240,5220,5230,5230,5220,446
|
|
20250121,113400,332361790,5230,5260,5260,5230,102
|
|
20250121,113300,331828270,5270,5270,5270,5270,0
|
|
20250121,113200,331828270,5270,5270,5270,5270,0
|
|
20250121,113100,331828270,5270,5270,5270,5270,0
|
|
20250121,113000,331828270,5270,5270,5270,5270,1
|
|
20250121,112900,331823000,5240,5240,5270,5230,607
|
|
20250121,112800,328647260,5240,5240,5240,5240,0
|
|
20250121,112700,328647260,5240,5240,5240,5240,0
|
|
20250121,112600,328647260,5240,5240,5240,5240,0
|
|
20250121,112500,328647260,5240,5240,5240,5240,200
|
|
20250121,112400,327599260,5240,5240,5240,5240,201
|
|
20250121,112300,326546020,5250,5260,5260,5240,213
|
|
20250121,112200,325425760,5250,5250,5250,5250,207
|
|
20250121,112100,324339010,5260,5260,5260,5260,25
|
|
20250121,112000,324207510,5260,5260,5260,5260,1
|
|
20250121,111900,324202250,5260,5260,5260,5260,0
|
|
20250121,111800,324202250,5260,5260,5260,5260,0
|
|
20250121,111700,324202250,5260,5260,5260,5260,0
|
|
20250121,111600,324202250,5260,5250,5260,5250,391
|
|
20250121,111500,322149490,5250,5250,5250,5250,0
|
|
20250121,111400,322149490,5250,5250,5250,5250,0
|
|
20250121,111300,322149490,5250,5250,5250,5250,200
|
|
20250121,111200,321099490,5250,5250,5250,5250,0
|
|
20250121,111100,321099490,5250,5240,5250,5240,1945
|
|
20250121,111000,310888520,5230,5230,5230,5230,2
|
|
20250121,110900,310878060,5240,5240,5250,5240,6
|
|
20250121,110800,310846580,5240,5240,5240,5230,374
|
|
20250121,110700,308887520,5250,5250,5250,5250,1
|
|
20250121,110600,308882270,5250,5250,5250,5250,0
|
|
20250121,110500,308882270,5250,5250,5250,5250,5
|
|
20250121,110400,308856020,5250,5250,5250,5250,0
|
|
20250121,110300,308856020,5250,5250,5250,5250,0
|
|
20250121,110200,308856020,5250,5250,5250,5250,0
|
|
20250121,110100,308856020,5250,5250,5250,5250,0
|
|
20250121,110000,308856020,5250,5250,5250,5250,0
|
|
20250121,105900,308856020,5250,5260,5260,5240,77
|
|
20250121,105800,308451080,5260,5240,5260,5240,44
|
|
20250121,105700,308220050,5240,5240,5240,5240,20
|
|
20250121,105600,308115250,5250,5240,5260,5240,503
|
|
20250121,105500,305469520,5250,5250,5250,5250,0
|
|
20250121,105400,305469520,5250,5240,5250,5240,2
|
|
20250121,105300,305459030,5240,5240,5240,5240,505
|
|
20250121,105200,302812830,5250,5250,5250,5230,196
|
|
20250121,105100,301783920,5230,5250,5250,5220,1011
|
|
20250121,105000,296488180,5250,5260,5260,5250,604
|
|
20250121,104900,293313880,5270,5270,5270,5270,84
|
|
20250121,104800,292871200,5280,5280,5280,5280,0
|
|
20250121,104700,292871200,5280,5280,5280,5280,0
|
|
20250121,104600,292871200,5280,5280,5280,5280,0
|
|
20250121,104500,292871200,5280,5280,5280,5280,6
|
|
20250121,104400,292839520,5280,5280,5280,5280,0
|
|
20250121,104300,292839520,5280,5280,5280,5280,8
|
|
20250121,104200,292797280,5280,5280,5300,5280,7
|
|
20250121,104100,292760220,5300,5270,5300,5270,5575
|
|
20250121,104000,263270140,5270,5270,5270,5270,0
|
|
20250121,103900,263270140,5270,5270,5270,5270,100
|
|
20250121,103800,262743140,5270,5270,5270,5270,0
|
|
20250121,103700,262743140,5270,5270,5270,5270,1
|
|
20250121,103600,262737870,5260,5260,5260,5260,300
|
|
20250121,103500,261159870,5260,5280,5280,5260,6
|
|
20250121,103400,261128210,5280,5280,5280,5280,0
|
|
20250121,103300,261128210,5280,5280,5280,5280,100
|
|
20250121,103200,260600210,5280,5260,5280,5260,29
|
|
20250121,103100,260447490,5260,5280,5280,5260,249
|
|
20250121,103000,259135730,5280,5280,5280,5280,686
|
|
20250121,102900,255513650,5280,5280,5280,5280,0
|
|
20250121,102800,255513650,5280,5280,5280,5280,500
|
|
20250121,102700,252873650,5280,5280,5280,5280,15
|
|
20250121,102600,252794450,5280,5280,5280,5280,3
|
|
20250121,102500,252778610,5280,5270,5280,5270,544
|
|
20250121,102400,249911720,5270,5270,5270,5270,70
|
|
20250121,102300,249542820,5270,5260,5270,5260,1150
|
|
20250121,102200,243493810,5270,5270,5270,5270,759
|
|
20250121,102100,239493880,5270,5280,5280,5270,3119
|
|
20250121,102000,223049340,5290,5290,5290,5290,0
|
|
20250121,101900,223049340,5290,5280,5290,5280,415
|
|
20250121,101800,220858090,5270,5270,5270,5270,311
|
|
20250121,101700,219219120,5270,5280,5280,5270,107
|
|
20250121,101600,218655160,5270,5270,5270,5270,325
|
|
20250121,101500,216942410,5270,5270,5270,5270,0
|
|
20250121,101400,216942410,5270,5270,5270,5270,5
|
|
20250121,101300,216916060,5270,5270,5270,5270,0
|
|
20250121,101200,216916060,5270,5280,5280,5270,2229
|
|
20250121,101100,205148000,5300,5300,5300,5290,3171
|
|
20250121,101000,188362150,5310,5310,5310,5310,606
|
|
20250121,100900,185144290,5310,5300,5310,5300,243
|
|
20250121,100800,183854000,5310,5320,5320,5310,251
|
|
20250121,100700,182521180,5310,5290,5310,5290,6293
|
|
20250121,100600,149160400,5290,5290,5300,5280,464
|
|
20250121,100500,146710060,5280,5270,5300,5270,4425
|
|
20250121,100400,123332770,5260,5260,5260,5260,820
|
|
20250121,100300,119019570,5270,5250,5270,5250,907
|
|
20250121,100200,114244680,5240,5240,5240,5240,601
|
|
20250121,100100,111095440,5230,5240,5240,5230,2704
|
|
20250121,100000,96949920,5240,5240,5240,5240,349
|
|
20250121,095900,95121160,5240,5240,5240,5240,105
|
|
20250121,095800,94570960,5240,5240,5250,5240,15
|
|
20250121,095700,94492350,5240,5230,5270,5230,828
|
|
20250121,095600,90142300,5230,5220,5230,5220,6
|
|
20250121,095500,90110930,5250,5220,5250,5220,1924
|
|
20250121,095400,80029530,5220,5220,5220,5220,0
|
|
20250121,095300,80029530,5220,5220,5220,5220,0
|
|
20250121,095200,80029530,5220,5210,5220,5210,770
|
|
20250121,095100,76014130,5210,5210,5210,5210,2
|
|
20250121,095000,76003710,5220,5220,5220,5220,2
|
|
20250121,094900,75993270,5220,5220,5230,5220,307
|
|
20250121,094800,74390720,5230,5230,5230,5230,63
|
|
20250121,094700,74061230,5230,5240,5240,5230,20
|
|
20250121,094600,73956440,5240,5240,5240,5240,1
|
|
20250121,094500,73951200,5240,5240,5240,5240,107
|
|
20250121,094400,73390520,5240,5240,5240,5240,0
|
|
20250121,094300,73390520,5240,5240,5240,5240,2
|
|
20250121,094200,73380040,5240,5240,5250,5240,489
|
|
20250121,094100,70816230,5230,5230,5230,5230,7
|
|
20250121,094000,70779620,5230,5230,5240,5230,102
|
|
20250121,093900,70245180,5240,5230,5240,5230,100
|
|
20250121,093800,69721210,5240,5240,5240,5240,0
|
|
20250121,093700,69721210,5240,5240,5240,5220,112
|
|
20250121,093600,69134540,5230,5240,5240,5230,134
|
|
20250121,093500,68433710,5240,5240,5240,5240,22
|
|
20250121,093400,68318430,5240,5240,5240,5240,107
|
|
20250121,093300,67757750,5240,5230,5240,5230,101
|
|
20250121,093200,67229510,5240,5240,5240,5240,102
|
|
20250121,093100,66695030,5240,5240,5240,5240,1
|
|
20250121,093000,66689790,5230,5230,5230,5230,2
|
|
20250121,092900,66679330,5240,5240,5240,5240,0
|
|
20250121,092800,66679330,5240,5250,5250,5210,370
|
|
20250121,092700,64740360,5240,5240,5240,5240,91
|
|
20250121,092600,64263520,5240,5230,5240,5220,3127
|
|
20250121,092500,47936170,5220,5220,5230,5220,12
|
|
20250121,092400,47873520,5220,5220,5220,5220,148
|
|
20250121,092300,47100960,5230,5230,5230,5230,0
|
|
20250121,092200,47100960,5230,5230,5230,5220,134
|
|
20250121,092100,46400150,5220,5220,5240,5220,193
|
|
20250121,092000,45389870,5230,5240,5250,5220,24
|
|
20250121,091900,45264140,5220,5250,5250,5220,62
|
|
20250121,091800,44938860,5250,5220,5250,5220,1904
|
|
20250121,091700,34954980,5230,5220,5250,5200,482
|
|
20250121,091600,32431240,5240,5220,5240,5210,1303
|
|
20250121,091500,25624480,5220,5220,5220,5220,200
|
|
20250121,091400,24580480,5220,5210,5220,5210,315
|
|
20250121,091300,22939230,5220,5210,5220,5210,286
|
|
20250121,091200,21447270,5200,5210,5210,5200,6
|
|
20250121,091100,21416020,5200,5200,5200,5200,113
|
|
20250121,091000,20828420,5200,5200,5200,5200,700
|
|
20250121,090900,17188420,5200,5200,5200,5200,17
|
|
20250121,090800,17100020,5180,5180,5180,5180,40
|
|
20250121,090700,16892820,5180,5180,5180,5180,101
|
|
20250121,090600,16369640,5200,5200,5200,5200,20
|
|
20250121,090500,16265640,5200,5170,5200,5170,1364
|
|
20250121,090400,9198590,5180,5190,5190,5180,11
|
|
20250121,090300,9141510,5190,5190,5190,5190,0
|
|
20250121,090200,9141510,5190,5190,5190,5190,9
|
|
20250121,090100,9094800,5190,5170,5190,5170,1293
|
|
20250121,090000,2389180,5180,5160,5180,5160,463
|