604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,190100,1754187820,5400,5400,5400,5400,6008
|
|
20250122,190000,1754187820,5400,5400,5400,5400,0
|
|
20250122,185900,1754187820,5400,5400,5400,5400,0
|
|
20250122,185800,1754187820,5400,5400,5400,5400,0
|
|
20250122,185700,1754187820,5400,5400,5400,5400,0
|
|
20250122,185600,1754187820,5400,5400,5400,5400,0
|
|
20250122,185500,1754187820,5400,5400,5400,5400,0
|
|
20250122,185400,1754187820,5400,5400,5400,5400,0
|
|
20250122,185300,1754187820,5400,5400,5400,5400,0
|
|
20250122,185200,1754187820,5400,5400,5400,5400,0
|
|
20250122,185100,1754187820,5400,5400,5400,5400,0
|
|
20250122,185000,1754187820,5400,5400,5400,5400,0
|
|
20250122,184900,1754187820,5400,5400,5400,5400,0
|
|
20250122,184800,1754187820,5400,5400,5400,5400,0
|
|
20250122,184700,1754187820,5400,5400,5400,5400,0
|
|
20250122,184600,1754187820,5400,5400,5400,5400,0
|
|
20250122,184500,1754187820,5400,5400,5400,5400,0
|
|
20250122,184400,1754187820,5400,5400,5400,5400,0
|
|
20250122,184300,1754187820,5400,5400,5400,5400,0
|
|
20250122,184200,1754187820,5400,5400,5400,5400,0
|
|
20250122,184100,1754187820,5400,5400,5400,5400,0
|
|
20250122,184000,1754187820,5400,5400,5400,5400,0
|
|
20250122,183900,1754187820,5400,5400,5400,5400,0
|
|
20250122,183800,1754187820,5400,5400,5400,5400,0
|
|
20250122,183700,1754187820,5400,5400,5400,5400,0
|
|
20250122,183600,1754187820,5400,5400,5400,5400,0
|
|
20250122,183500,1754187820,5400,5400,5400,5400,0
|
|
20250122,183400,1754187820,5400,5400,5400,5400,0
|
|
20250122,183300,1754187820,5400,5400,5400,5400,0
|
|
20250122,183200,1754187820,5400,5400,5400,5400,0
|
|
20250122,183100,1754187820,5400,5400,5400,5400,6008
|
|
20250122,183000,1754187820,5400,5400,5400,5400,0
|
|
20250122,182900,1754187820,5400,5400,5400,5400,0
|
|
20250122,182800,1754187820,5400,5400,5400,5400,0
|
|
20250122,182700,1754187820,5400,5400,5400,5400,0
|
|
20250122,182600,1754187820,5400,5400,5400,5400,0
|
|
20250122,182500,1754187820,5400,5400,5400,5400,0
|
|
20250122,182400,1754187820,5400,5400,5400,5400,0
|
|
20250122,182300,1754187820,5400,5400,5400,5400,0
|
|
20250122,182200,1754187820,5400,5400,5400,5400,0
|
|
20250122,182100,1754187820,5400,5400,5400,5400,0
|
|
20250122,182000,1754187820,5400,5400,5400,5400,0
|
|
20250122,181900,1754187820,5400,5400,5400,5400,0
|
|
20250122,181800,1754187820,5400,5400,5400,5400,0
|
|
20250122,181700,1754187820,5400,5400,5400,5400,0
|
|
20250122,181600,1754187820,5400,5400,5400,5400,0
|
|
20250122,181500,1754187820,5400,5400,5400,5400,0
|
|
20250122,181400,1754187820,5400,5400,5400,5400,0
|
|
20250122,181300,1754187820,5400,5400,5400,5400,0
|
|
20250122,181200,1754187820,5400,5400,5400,5400,0
|
|
20250122,181100,1754187820,5400,5400,5400,5400,0
|
|
20250122,181000,1754187820,5400,5400,5400,5400,0
|
|
20250122,180900,1754187820,5400,5400,5400,5400,0
|
|
20250122,180800,1754187820,5400,5400,5400,5400,0
|
|
20250122,180700,1754187820,5400,5400,5400,5400,0
|
|
20250122,180600,1754187820,5400,5400,5400,5400,0
|
|
20250122,180500,1754187820,5400,5400,5400,5400,0
|
|
20250122,180400,1754187820,5400,5400,5400,5400,0
|
|
20250122,180300,1754187820,5400,5400,5400,5400,0
|
|
20250122,180200,1754187820,5400,5400,5400,5400,0
|
|
20250122,180100,1754187820,5400,5400,5400,5400,6008
|
|
20250122,180000,1754187820,5400,5400,5400,5400,0
|
|
20250122,175900,1754187820,5400,5400,5400,5400,0
|
|
20250122,175800,1754187820,5400,5400,5400,5400,0
|
|
20250122,175700,1754187820,5400,5400,5400,5400,0
|
|
20250122,175600,1754187820,5400,5400,5400,5400,0
|
|
20250122,175500,1754187820,5400,5400,5400,5400,0
|
|
20250122,175400,1754187820,5400,5400,5400,5400,0
|
|
20250122,175300,1754187820,5400,5400,5400,5400,0
|
|
20250122,175200,1754187820,5400,5400,5400,5400,0
|
|
20250122,175100,1754187820,5400,5400,5400,5400,0
|
|
20250122,175000,1754187820,5400,5400,5400,5400,0
|
|
20250122,174900,1754187820,5400,5400,5400,5400,0
|
|
20250122,174800,1754187820,5400,5400,5400,5400,0
|
|
20250122,174700,1754187820,5400,5400,5400,5400,0
|
|
20250122,174600,1754187820,5400,5400,5400,5400,0
|
|
20250122,174500,1754187820,5400,5400,5400,5400,0
|
|
20250122,174400,1754187820,5400,5400,5400,5400,0
|
|
20250122,174300,1754187820,5400,5400,5400,5400,0
|
|
20250122,174200,1754187820,5400,5400,5400,5400,0
|
|
20250122,174100,1754187820,5400,5400,5400,5400,0
|
|
20250122,174000,1754187820,5400,5400,5400,5400,0
|
|
20250122,173900,1754187820,5400,5400,5400,5400,0
|
|
20250122,173800,1754187820,5400,5400,5400,5400,0
|
|
20250122,173700,1754187820,5400,5400,5400,5400,0
|
|
20250122,173600,1754187820,5400,5400,5400,5400,0
|
|
20250122,173500,1754187820,5400,5400,5400,5400,0
|
|
20250122,173400,1754187820,5400,5400,5400,5400,0
|
|
20250122,173300,1754187820,5400,5400,5400,5400,0
|
|
20250122,173200,1754187820,5400,5400,5400,5400,0
|
|
20250122,173100,1754187820,5400,5400,5400,5400,6008
|
|
20250122,173000,1754187820,5400,5400,5400,5400,0
|
|
20250122,172900,1754187820,5400,5400,5400,5400,0
|
|
20250122,172800,1754187820,5400,5400,5400,5400,0
|
|
20250122,172700,1754187820,5400,5400,5400,5400,0
|
|
20250122,172600,1754187820,5400,5400,5400,5400,0
|
|
20250122,172500,1754187820,5400,5400,5400,5400,0
|
|
20250122,172400,1754187820,5400,5400,5400,5400,0
|
|
20250122,172300,1754187820,5400,5400,5400,5400,0
|
|
20250122,172200,1754187820,5400,5400,5400,5400,0
|
|
20250122,172100,1754187820,5400,5400,5400,5400,0
|
|
20250122,172000,1754187820,5400,5400,5400,5400,0
|
|
20250122,171900,1754187820,5400,5400,5400,5400,0
|
|
20250122,171800,1754187820,5400,5400,5400,5400,0
|
|
20250122,171700,1754187820,5400,5400,5400,5400,0
|
|
20250122,171600,1754187820,5400,5400,5400,5400,0
|
|
20250122,171500,1754187820,5400,5400,5400,5400,0
|
|
20250122,171400,1754187820,5400,5400,5400,5400,0
|
|
20250122,171300,1754187820,5400,5400,5400,5400,0
|
|
20250122,171200,1754187820,5400,5400,5400,5400,0
|
|
20250122,171100,1754187820,5400,5400,5400,5400,0
|
|
20250122,171000,1754187820,5400,5400,5400,5400,0
|
|
20250122,170900,1754187820,5400,5400,5400,5400,0
|
|
20250122,170800,1754187820,5400,5400,5400,5400,0
|
|
20250122,170700,1754187820,5400,5400,5400,5400,0
|
|
20250122,170600,1754187820,5400,5400,5400,5400,0
|
|
20250122,170500,1754187820,5400,5400,5400,5400,0
|
|
20250122,170400,1754187820,5400,5400,5400,5400,0
|
|
20250122,170300,1754187820,5400,5400,5400,5400,0
|
|
20250122,170200,1754187820,5400,5400,5400,5400,0
|
|
20250122,170100,1754187820,5400,5400,5400,5400,6008
|
|
20250122,170000,1754187820,5400,5400,5400,5400,0
|
|
20250122,165900,1754187820,5400,5400,5400,5400,0
|
|
20250122,165800,1754187820,5400,5400,5400,5400,0
|
|
20250122,165700,1754187820,5400,5400,5400,5400,0
|
|
20250122,165600,1754187820,5400,5400,5400,5400,0
|
|
20250122,165500,1754187820,5400,5400,5400,5400,0
|
|
20250122,165400,1754187820,5400,5400,5400,5400,0
|
|
20250122,165300,1754187820,5400,5400,5400,5400,0
|
|
20250122,165200,1754187820,5400,5400,5400,5400,0
|
|
20250122,165100,1754187820,5400,5400,5400,5400,0
|
|
20250122,165000,1754187820,5400,5400,5400,5400,0
|
|
20250122,164900,1754187820,5400,5400,5400,5400,0
|
|
20250122,164800,1754187820,5400,5400,5400,5400,0
|
|
20250122,164700,1754187820,5400,5400,5400,5400,0
|
|
20250122,164600,1754187820,5400,5400,5400,5400,0
|
|
20250122,164500,1754187820,5400,5400,5400,5400,0
|
|
20250122,164400,1754187820,5400,5400,5400,5400,0
|
|
20250122,164300,1754187820,5400,5400,5400,5400,0
|
|
20250122,164200,1754187820,5400,5400,5400,5400,0
|
|
20250122,164100,1754187820,5400,5400,5400,5400,0
|
|
20250122,164000,1754187820,5400,5400,5400,5400,0
|
|
20250122,163900,1754187820,5400,5400,5400,5400,0
|
|
20250122,163800,1754187820,5400,5400,5400,5400,0
|
|
20250122,163700,1754187820,5400,5400,5400,5400,0
|
|
20250122,163600,1754187820,5400,5400,5400,5400,0
|
|
20250122,163500,1754187820,5400,5400,5400,5400,0
|
|
20250122,163400,1754187820,5400,5400,5400,5400,0
|
|
20250122,163300,1754187820,5400,5400,5400,5400,0
|
|
20250122,163200,1754187820,5400,5400,5400,5400,0
|
|
20250122,163100,1754187820,5400,5400,5400,5400,6008
|
|
20250122,163000,1754187820,5400,5400,5400,5400,0
|
|
20250122,162900,1754187820,5400,5400,5400,5400,0
|
|
20250122,162800,1754187820,5400,5400,5400,5400,0
|
|
20250122,162700,1754187820,5400,5400,5400,5400,0
|
|
20250122,162600,1754187820,5400,5400,5400,5400,0
|
|
20250122,162500,1754187820,5400,5400,5400,5400,0
|
|
20250122,162400,1754187820,5400,5400,5400,5400,0
|
|
20250122,162300,1754187820,5400,5400,5400,5400,0
|
|
20250122,162200,1754187820,5400,5400,5400,5400,0
|
|
20250122,162100,1754187820,5400,5400,5400,5400,0
|
|
20250122,162000,1754187820,5400,5400,5400,5400,0
|
|
20250122,161900,1754187820,5400,5400,5400,5400,0
|
|
20250122,161800,1754187820,5400,5400,5400,5400,0
|
|
20250122,161700,1754187820,5400,5400,5400,5400,0
|
|
20250122,161600,1754187820,5400,5400,5400,5400,0
|
|
20250122,161500,1754187820,5400,5400,5400,5400,0
|
|
20250122,161400,1754187820,5400,5400,5400,5400,0
|
|
20250122,161300,1754187820,5400,5400,5400,5400,0
|
|
20250122,161200,1754187820,5400,5400,5400,5400,0
|
|
20250122,161100,1754187820,5400,5400,5400,5400,0
|
|
20250122,161000,1754187820,5400,5400,5400,5400,0
|
|
20250122,160900,1754187820,5400,5400,5400,5400,0
|
|
20250122,160800,1754187820,5400,5400,5400,5400,0
|
|
20250122,160700,1754187820,5400,5400,5400,5400,0
|
|
20250122,160600,1754187820,5400,5400,5400,5400,0
|
|
20250122,160500,1754187820,5400,5400,5400,5400,0
|
|
20250122,160400,1754187820,5400,5400,5400,5400,0
|
|
20250122,160300,1754187820,5400,5400,5400,5400,0
|
|
20250122,160200,1754187820,5400,5400,5400,5400,0
|
|
20250122,160100,1754187820,5400,5400,5400,5400,6008
|
|
20250122,160000,1754187820,5400,5400,5400,5400,0
|
|
20250122,155900,1754187820,5400,5400,5400,5400,0
|
|
20250122,155800,1754187820,5400,5400,5400,5400,0
|
|
20250122,155700,1754187820,5400,5400,5400,5400,0
|
|
20250122,155600,1754187820,5400,5400,5400,5400,0
|
|
20250122,155500,1754187820,5400,5400,5400,5400,0
|
|
20250122,155400,1754187820,5400,5400,5400,5400,0
|
|
20250122,155300,1754187820,5400,5400,5400,5400,0
|
|
20250122,155200,1754187820,5400,5400,5400,5400,0
|
|
20250122,155100,1754187820,5400,5400,5400,5400,0
|
|
20250122,155000,1754187820,5400,5400,5400,5400,0
|
|
20250122,154900,1754187820,5400,5400,5400,5400,0
|
|
20250122,154800,1754187820,5400,5400,5400,5400,0
|
|
20250122,154700,1754187820,5400,5400,5400,5400,0
|
|
20250122,154600,1754187820,5400,5400,5400,5400,0
|
|
20250122,154500,1754187820,5400,5400,5400,5400,0
|
|
20250122,154400,1754187820,5400,5400,5400,5400,0
|
|
20250122,154300,1754187820,5400,5400,5400,5400,0
|
|
20250122,154200,1754187820,5400,5400,5400,5400,0
|
|
20250122,154100,1754187820,5400,5400,5400,5400,0
|
|
20250122,154000,1754187820,5400,5400,5400,5400,0
|
|
20250122,153900,1754187820,5400,5400,5400,5400,0
|
|
20250122,153800,1754187820,5400,5400,5400,5400,0
|
|
20250122,153700,1754187820,5400,5400,5400,5400,0
|
|
20250122,153600,1754187820,5400,5400,5400,5400,0
|
|
20250122,153500,1754187820,5400,5400,5400,5400,0
|
|
20250122,153400,1754187820,5400,5400,5400,5400,0
|
|
20250122,153300,1754187820,5400,5400,5400,5400,0
|
|
20250122,153200,1754187820,5400,5400,5400,5400,0
|
|
20250122,153100,1754187820,5400,5400,5400,5400,6008
|
|
20250122,153000,1754187820,5400,5400,5400,5400,6008
|
|
20250122,152900,1721744620,5410,5410,5410,5410,0
|
|
20250122,152800,1721744620,5410,5410,5410,5410,0
|
|
20250122,152700,1721744620,5410,5410,5410,5410,0
|
|
20250122,152600,1721744620,5410,5410,5410,5410,0
|
|
20250122,152500,1721744620,5410,5410,5410,5410,0
|
|
20250122,152400,1721744620,5410,5410,5410,5410,0
|
|
20250122,152300,1721744620,5410,5410,5410,5410,0
|
|
20250122,152200,1721744620,5410,5410,5410,5410,0
|
|
20250122,152100,1721744620,5410,5410,5410,5410,0
|
|
20250122,152000,1721744620,5410,5410,5410,5410,0
|
|
20250122,151900,1721744620,5410,5410,5440,5410,181
|
|
20250122,151800,1720764880,5440,5410,5440,5410,830
|
|
20250122,151700,1716274490,5440,5420,5440,5410,816
|
|
20250122,151600,1711857760,5410,5410,5420,5410,374
|
|
20250122,151500,1709834380,5410,5420,5430,5410,2569
|
|
20250122,151400,1695907050,5430,5430,5440,5430,2181
|
|
20250122,151300,1684063590,5450,5430,5450,5430,51
|
|
20250122,151200,1683786640,5450,5440,5450,5440,203
|
|
20250122,151100,1682682300,5450,5440,5450,5440,5
|
|
20250122,151000,1682655090,5440,5440,5440,5440,1458
|
|
20250122,150900,1674723570,5450,5450,5450,5450,101
|
|
20250122,150800,1674173120,5450,5450,5450,5450,0
|
|
20250122,150700,1674173120,5450,5450,5450,5450,2
|
|
20250122,150600,1674162220,5450,5440,5450,5440,287
|
|
20250122,150500,1672599600,5450,5440,5450,5440,7
|
|
20250122,150400,1672561510,5440,5440,5440,5440,0
|
|
20250122,150300,1672561510,5440,5440,5440,5440,0
|
|
20250122,150200,1672561510,5440,5450,5450,5440,1101
|
|
20250122,150100,1666561560,5450,5450,5450,5450,2
|
|
20250122,150000,1666550660,5440,5440,5440,5440,1000
|
|
20250122,145900,1661110660,5440,5440,5450,5440,345
|
|
20250122,145800,1659233850,5450,5450,5450,5450,0
|
|
20250122,145700,1659233850,5450,5450,5450,5440,400
|
|
20250122,145600,1657057830,5440,5440,5440,5440,0
|
|
20250122,145500,1657057830,5440,5450,5450,5440,752
|
|
20250122,145400,1652959440,5440,5440,5440,5440,0
|
|
20250122,145300,1652959440,5440,5440,5440,5440,99
|
|
20250122,145200,1652420880,5450,5450,5450,5450,740
|
|
20250122,145100,1648387880,5450,5450,5450,5450,0
|
|
20250122,145000,1648387880,5450,5440,5450,5430,156
|
|
20250122,144900,1647539300,5430,5430,5430,5430,459
|
|
20250122,144800,1645046930,5430,5430,5430,5430,809
|
|
20250122,144700,1640654060,5430,5430,5430,5430,771
|
|
20250122,144600,1636467530,5440,5450,5450,5430,279
|
|
20250122,144500,1634951950,5430,5440,5440,5430,300
|
|
20250122,144400,1633321650,5440,5450,5450,5440,3070
|
|
20250122,144300,1616610510,5460,5450,5460,5450,30
|
|
20250122,144200,1616446900,5460,5460,5460,5460,0
|
|
20250122,144100,1616446900,5460,5450,5460,5450,2
|
|
20250122,144000,1616435990,5450,5450,5450,5450,0
|
|
20250122,143900,1616435990,5450,5460,5460,5450,270
|
|
20250122,143800,1614963800,5450,5460,5460,5450,11
|
|
20250122,143700,1614903750,5450,5450,5450,5450,100
|
|
20250122,143600,1614358750,5460,5460,5460,5460,1
|
|
20250122,143500,1614353290,5450,5460,5460,5450,170
|
|
20250122,143400,1613425790,5460,5460,5460,5460,292
|
|
20250122,143300,1611831470,5460,5460,5460,5460,90
|
|
20250122,143200,1611340070,5450,5450,5450,5450,201
|
|
20250122,143100,1610244620,5460,5460,5460,5460,92
|
|
20250122,143000,1609742300,5450,5450,5450,5450,2
|
|
20250122,142900,1609731400,5460,5460,5460,5460,18
|
|
20250122,142800,1609633120,5470,5460,5470,5460,2000
|
|
20250122,142700,1598694820,5460,5450,5460,5450,24
|
|
20250122,142600,1598563980,5450,5460,5460,5450,1216
|
|
20250122,142500,1591936770,5460,5460,5460,5460,565
|
|
20250122,142400,1588851870,5450,5450,5450,5450,786
|
|
20250122,142300,1584568170,5440,5440,5440,5440,0
|
|
20250122,142200,1584568170,5440,5430,5440,5430,517
|
|
20250122,142100,1581755860,5430,5420,5430,5420,274
|
|
20250122,142000,1580268290,5430,5430,5430,5430,505
|
|
20250122,141900,1577526140,5430,5440,5440,5430,3030
|
|
20250122,141800,1561057630,5440,5450,5450,5440,250
|
|
20250122,141700,1559695290,5460,5460,5460,5460,170
|
|
20250122,141600,1558767090,5460,5460,5460,5460,1
|
|
20250122,141500,1558761630,5450,5460,5460,5450,22
|
|
20250122,141400,1558641720,5450,5450,5450,5450,0
|
|
20250122,141300,1558641720,5450,5450,5450,5450,181
|
|
20250122,141200,1557655270,5450,5450,5450,5450,19
|
|
20250122,141100,1557551720,5450,5450,5450,5450,0
|
|
20250122,141000,1557551720,5450,5460,5460,5450,817
|
|
20250122,140900,1553097570,5450,5450,5450,5450,1333
|
|
20250122,140800,1545832720,5440,5450,5450,5440,566
|
|
20250122,140700,1542753480,5440,5440,5440,5440,24
|
|
20250122,140600,1542622920,5450,5450,5450,5450,0
|
|
20250122,140500,1542622920,5450,5450,5450,5450,120
|
|
20250122,140400,1541968920,5450,5450,5450,5440,4536
|
|
20250122,140300,1517247930,5470,5470,5470,5470,300
|
|
20250122,140200,1515606930,5470,5470,5470,5470,20
|
|
20250122,140100,1515497530,5460,5460,5460,5460,186
|
|
20250122,140000,1514481970,5460,5460,5460,5460,5
|
|
20250122,135900,1514454670,5460,5460,5460,5460,118
|
|
20250122,135800,1513810390,5460,5470,5470,5460,534
|
|
20250122,135700,1510890600,5470,5470,5470,5470,883
|
|
20250122,135600,1506060590,5470,5470,5470,5470,18
|
|
20250122,135500,1505962130,5480,5480,5480,5480,0
|
|
20250122,135400,1505962130,5480,5480,5480,5480,23
|
|
20250122,135300,1505836090,5480,5470,5480,5470,32
|
|
20250122,135200,1505660940,5470,5470,5470,5470,181
|
|
20250122,135100,1504670870,5470,5470,5470,5470,619
|
|
20250122,135000,1501284940,5470,5470,5470,5470,400
|
|
20250122,134900,1499096940,5470,5470,5470,5470,716
|
|
20250122,134800,1495180420,5470,5460,5470,5460,1145
|
|
20250122,134700,1488918220,5460,5470,5480,5460,914
|
|
20250122,134600,1483916050,5480,5480,5480,5480,100
|
|
20250122,134500,1483368050,5480,5480,5480,5470,614
|
|
20250122,134400,1480008450,5490,5490,5490,5490,0
|
|
20250122,134300,1480008450,5490,5490,5490,5490,1
|
|
20250122,134200,1480002960,5490,5480,5490,5480,729
|
|
20250122,134100,1476008020,5480,5450,5480,5450,2075
|
|
20250122,134000,1464637080,5450,5450,5450,5450,0
|
|
20250122,133900,1464637080,5450,5470,5470,5450,3279
|
|
20250122,133800,1446743310,5470,5470,5470,5470,22
|
|
20250122,133700,1446622970,5480,5480,5480,5480,0
|
|
20250122,133600,1446622970,5480,5480,5480,5480,0
|
|
20250122,133500,1446622970,5480,5480,5480,5480,101
|
|
20250122,133400,1446069490,5480,5480,5480,5480,600
|
|
20250122,133300,1442781490,5460,5480,5490,5460,804
|
|
20250122,133200,1438381830,5470,5460,5470,5460,916
|
|
20250122,133100,1433371320,5470,5470,5470,5470,1
|
|
20250122,133000,1433365850,5460,5460,5460,5460,1246
|
|
20250122,132900,1426562690,5470,5470,5470,5470,1
|
|
20250122,132800,1426557220,5460,5460,5460,5460,0
|
|
20250122,132700,1426557220,5460,5470,5470,5460,187
|
|
20250122,132600,1425534500,5470,5470,5470,5470,0
|
|
20250122,132500,1425534500,5470,5470,5470,5470,52
|
|
20250122,132400,1425250060,5470,5470,5470,5470,30
|
|
20250122,132300,1425085960,5480,5480,5480,5480,0
|
|
20250122,132200,1425085960,5480,5490,5490,5480,180
|
|
20250122,132100,1424099260,5490,5490,5490,5490,0
|
|
20250122,132000,1424099260,5490,5490,5490,5490,1
|
|
20250122,131900,1424093770,5470,5470,5470,5470,24
|
|
20250122,131800,1423962490,5480,5450,5490,5450,23
|
|
20250122,131700,1423836470,5480,5470,5480,5470,507
|
|
20250122,131600,1421058180,5470,5470,5470,5470,16
|
|
20250122,131500,1420970660,5490,5490,5490,5490,0
|
|
20250122,131400,1420970660,5490,5470,5490,5470,332
|
|
20250122,131300,1419153240,5460,5470,5480,5460,253
|
|
20250122,131200,1417766850,5450,5480,5480,5450,1598
|
|
20250122,131100,1409051520,5470,5470,5470,5470,17
|
|
20250122,131000,1408958530,5470,5490,5490,5470,81
|
|
20250122,130900,1408513990,5500,5500,5500,5500,29
|
|
20250122,130800,1408354490,5500,5470,5500,5470,3130
|
|
20250122,130700,1391202670,5470,5470,5470,5470,0
|
|
20250122,130600,1391202670,5470,5480,5480,5470,300
|
|
20250122,130500,1389558990,5480,5480,5480,5480,0
|
|
20250122,130400,1389558990,5480,5470,5480,5470,301
|
|
20250122,130300,1387910010,5470,5480,5480,5470,193
|
|
20250122,130200,1386853290,5480,5480,5480,5470,197
|
|
20250122,130100,1385773950,5480,5470,5500,5470,842
|
|
20250122,130000,1381155610,5470,5470,5480,5470,198
|
|
20250122,125900,1380070930,5470,5480,5480,5470,169
|
|
20250122,125800,1379145070,5490,5480,5490,5480,255
|
|
20250122,125700,1377746120,5490,5490,5490,5490,18
|
|
20250122,125600,1377647300,5490,5490,5490,5490,82
|
|
20250122,125500,1377197120,5490,5490,5490,5490,46
|
|
20250122,125400,1376944580,5480,5480,5480,5480,100
|
|
20250122,125300,1376396580,5480,5480,5480,5480,522
|
|
20250122,125200,1373536020,5480,5480,5480,5480,97
|
|
20250122,125100,1373004460,5480,5450,5480,5450,1205
|
|
20250122,125000,1366415060,5450,5480,5480,5450,9167
|
|
20250122,124900,1316335030,5500,5490,5500,5490,212
|
|
20250122,124800,1315171080,5480,5490,5490,5480,235
|
|
20250122,124700,1313883100,5490,5480,5490,5480,64
|
|
20250122,124600,1313532020,5480,5480,5480,5480,124
|
|
20250122,124500,1312852500,5490,5490,5490,5490,488
|
|
20250122,124400,1310173380,5490,5490,5490,5490,99
|
|
20250122,124300,1309629870,5490,5500,5500,5490,290
|
|
20250122,124200,1308035510,5500,5510,5510,5500,27
|
|
20250122,124100,1307886910,5510,5510,5510,5500,101
|
|
20250122,124000,1307331050,5510,5510,5510,5510,129
|
|
20250122,123900,1306620260,5510,5500,5510,5500,413
|
|
20250122,123800,1304344730,5500,5500,5500,5500,110
|
|
20250122,123700,1303739730,5510,5520,5520,5500,1368
|
|
20250122,123600,1296214980,5510,5510,5520,5510,2220
|
|
20250122,123500,1283982770,5510,5510,5520,5510,1175
|
|
20250122,123400,1277507520,5520,5510,5520,5510,10439
|
|
20250122,123300,1219886480,5510,5520,5520,5510,1436
|
|
20250122,123200,1211971900,5510,5510,5510,5510,254
|
|
20250122,123100,1210572360,5510,5510,5520,5510,3288
|
|
20250122,123000,1192455270,5510,5500,5510,5500,3394
|
|
20250122,122900,1173755340,5500,5510,5510,5500,547
|
|
20250122,122800,1170745840,5510,5490,5510,5490,1829
|
|
20250122,122700,1160693450,5490,5490,5490,5490,0
|
|
20250122,122600,1160693450,5490,5490,5490,5490,39
|
|
20250122,122500,1160479340,5490,5490,5490,5490,50
|
|
20250122,122400,1160204840,5500,5500,5500,5500,84
|
|
20250122,122300,1159742840,5500,5490,5500,5490,238
|
|
20250122,122200,1158434600,5500,5500,5510,5500,3094
|
|
20250122,122100,1141417590,5490,5490,5490,5490,599
|
|
20250122,122000,1138129080,5490,5490,5500,5490,529
|
|
20250122,121900,1135224740,5490,5480,5490,5480,1420
|
|
20250122,121800,1127429140,5480,5480,5480,5480,1434
|
|
20250122,121700,1119570820,5490,5470,5490,5470,1814
|
|
20250122,121600,1109631660,5460,5440,5460,5440,1537
|
|
20250122,121500,1101243630,5450,5450,5450,5450,1888
|
|
20250122,121400,1090954030,5450,5460,5460,5450,961
|
|
20250122,121300,1085707160,5460,5460,5460,5460,0
|
|
20250122,121200,1085707160,5460,5460,5460,5460,1
|
|
20250122,121100,1085701700,5460,5460,5470,5460,38
|
|
20250122,121000,1085494120,5470,5470,5470,5470,81
|
|
20250122,120900,1085051050,5460,5460,5460,5460,45
|
|
20250122,120800,1084805350,5460,5470,5470,5460,534
|
|
20250122,120700,1081886530,5470,5470,5470,5470,7
|
|
20250122,120600,1081848240,5460,5460,5460,5460,63
|
|
20250122,120500,1081504260,5460,5460,5460,5460,0
|
|
20250122,120400,1081504260,5460,5460,5460,5460,0
|
|
20250122,120300,1081504260,5460,5460,5460,5460,19
|
|
20250122,120200,1081400520,5470,5470,5470,5470,1
|
|
20250122,120100,1081395050,5460,5460,5460,5460,1000
|
|
20250122,120000,1075935050,5450,5450,5450,5450,208
|
|
20250122,115900,1074801450,5450,5450,5450,5450,36
|
|
20250122,115800,1074605250,5450,5460,5460,5450,440
|
|
20250122,115700,1072205200,5460,5470,5470,5460,144
|
|
20250122,115600,1071418920,5470,5470,5470,5470,20
|
|
20250122,115500,1071309520,5460,5460,5460,5460,22
|
|
20250122,115400,1071189400,5460,5460,5460,5460,596
|
|
20250122,115300,1067935240,5460,5460,5460,5460,0
|
|
20250122,115200,1067935240,5460,5460,5460,5460,37
|
|
20250122,115100,1067733220,5460,5460,5460,5460,161
|
|
20250122,115000,1066854160,5470,5470,5470,5470,0
|
|
20250122,114900,1066854160,5470,5480,5480,5470,6
|
|
20250122,114800,1066821290,5480,5480,5480,5480,0
|
|
20250122,114700,1066821290,5480,5470,5480,5460,65
|
|
20250122,114600,1066466110,5490,5480,5490,5460,333
|
|
20250122,114500,1064641920,5470,5480,5480,5470,210
|
|
20250122,114400,1063493150,5470,5470,5470,5440,1847
|
|
20250122,114300,1053404850,5480,5490,5490,5480,904
|
|
20250122,114200,1048443410,5480,5480,5490,5470,1648
|
|
20250122,114100,1039402580,5490,5480,5490,5480,127
|
|
20250122,114000,1038706120,5490,5490,5490,5480,6
|
|
20250122,113900,1038673210,5480,5480,5480,5480,100
|
|
20250122,113800,1038125210,5490,5480,5490,5480,416
|
|
20250122,113700,1035842100,5470,5480,5500,5470,10228
|
|
20250122,113600,979636610,5480,5480,5480,5480,53
|
|
20250122,113500,979346170,5470,5470,5480,5470,249
|
|
20250122,113400,977984130,5480,5480,5490,5480,1371
|
|
20250122,113300,970470950,5480,5450,5490,5450,10432
|
|
20250122,113200,913310420,5460,5440,5460,5440,1116
|
|
20250122,113100,907224110,5450,5450,5450,5450,0
|
|
20250122,113000,907224110,5450,5450,5450,5450,125
|
|
20250122,112900,906542860,5440,5430,5440,5430,22
|
|
20250122,112800,906423220,5450,5440,5450,5440,2002
|
|
20250122,112700,895512330,5440,5440,5440,5440,179
|
|
20250122,112600,894538570,5440,5440,5450,5440,144
|
|
20250122,112500,893754040,5450,5450,5450,5450,5
|
|
20250122,112400,893726790,5450,5440,5450,5440,731
|
|
20250122,112300,889746430,5440,5450,5460,5440,4495
|
|
20250122,112200,865233760,5460,5450,5460,5450,267
|
|
20250122,112100,863777240,5450,5450,5450,5450,1484
|
|
20250122,112000,855689440,5440,5440,5440,5440,0
|
|
20250122,111900,855689440,5440,5440,5440,5440,1
|
|
20250122,111800,855684000,5450,5440,5450,5440,234
|
|
20250122,111700,854410400,5450,5450,5450,5440,1122
|
|
20250122,111600,848295720,5440,5450,5450,5440,104
|
|
20250122,111500,847729950,5440,5440,5440,5440,592
|
|
20250122,111400,844509470,5440,5440,5440,5440,289
|
|
20250122,111300,842937310,5440,5430,5450,5430,1107
|
|
20250122,111200,836913880,5420,5420,5420,5420,719
|
|
20250122,111100,833016900,5420,5420,5420,5420,22
|
|
20250122,111000,832897660,5430,5430,5430,5430,473
|
|
20250122,110900,830329270,5420,5420,5420,5420,0
|
|
20250122,110800,830329270,5420,5430,5430,5420,20
|
|
20250122,110700,830220680,5440,5430,5450,5430,42
|
|
20250122,110600,829992160,5450,5420,5450,5420,5088
|
|
20250122,110500,802316550,5420,5410,5420,5410,2
|
|
20250122,110400,802305720,5420,5390,5420,5390,2808
|
|
20250122,110300,787101650,5400,5400,5400,5400,288
|
|
20250122,110200,785546450,5400,5400,5400,5400,0
|
|
20250122,110100,785546450,5400,5410,5410,5400,96
|
|
20250122,110000,785027300,5410,5410,5410,5410,7
|
|
20250122,105900,784989430,5400,5400,5400,5400,400
|
|
20250122,105800,782829430,5400,5400,5400,5400,24
|
|
20250122,105700,782699830,5410,5410,5410,5410,1
|
|
20250122,105600,782694420,5400,5410,5410,5400,1207
|
|
20250122,105500,776168800,5400,5410,5410,5400,530
|
|
20250122,105400,773306790,5400,5400,5400,5400,0
|
|
20250122,105300,773306790,5400,5400,5400,5400,72
|
|
20250122,105200,772917990,5400,5400,5400,5400,20
|
|
20250122,105100,772809990,5410,5410,5410,5410,57
|
|
20250122,105000,772501620,5410,5400,5410,5400,740
|
|
20250122,104900,768498400,5400,5400,5400,5400,501
|
|
20250122,104800,765793000,5400,5400,5400,5400,0
|
|
20250122,104700,765793000,5400,5400,5400,5400,132
|
|
20250122,104600,765080200,5410,5410,5410,5410,250
|
|
20250122,104500,763727700,5410,5400,5410,5400,474
|
|
20250122,104400,761164100,5400,5400,5400,5400,30
|
|
20250122,104300,761002100,5400,5400,5400,5400,108
|
|
20250122,104200,760418900,5410,5420,5420,5410,1056
|
|
20250122,104100,754704100,5420,5420,5430,5420,2175
|
|
20250122,104000,742914400,5420,5420,5420,5420,102
|
|
20250122,103900,742361560,5420,5420,5420,5420,410
|
|
20250122,103800,740139360,5420,5430,5430,5420,113
|
|
20250122,103700,739525970,5440,5440,5440,5440,8
|
|
20250122,103600,739482450,5440,5440,5440,5430,3005
|
|
20250122,103500,723164050,5440,5420,5440,5420,3052
|
|
20250122,103400,706575700,5430,5430,5430,5430,705
|
|
20250122,103300,702747550,5420,5420,5420,5420,18
|
|
20250122,103200,702649990,5430,5420,5430,5420,1025
|
|
20250122,103100,697084490,5420,5420,5430,5420,193
|
|
20250122,103000,696038320,5420,5420,5420,5420,222
|
|
20250122,102900,694835080,5430,5440,5440,5430,83
|
|
20250122,102800,694384190,5440,5440,5450,5440,1047
|
|
20250122,102700,688679330,5450,5420,5450,5420,6200
|
|
20250122,102600,654933130,5420,5410,5420,5400,599
|
|
20250122,102500,651692460,5410,5410,5410,5410,506
|
|
20250122,102400,648955000,5410,5430,5430,5410,63
|
|
20250122,102300,648613730,5430,5420,5430,5420,4383
|
|
20250122,102200,624814140,5420,5430,5430,5420,1061
|
|
20250122,102100,619053420,5430,5430,5430,5430,92
|
|
20250122,102000,618553860,5430,5430,5430,5420,763
|
|
20250122,101900,614417950,5430,5440,5440,5430,947
|
|
20250122,101800,609269910,5430,5430,5450,5420,9132
|
|
20250122,101700,559628900,5430,5420,5430,5420,1903
|
|
20250122,101600,549309960,5430,5440,5450,5430,4525
|
|
20250122,101500,524677430,5430,5410,5430,5410,1718
|
|
20250122,101400,515355680,5410,5410,5420,5400,1220
|
|
20250122,101300,508757490,5410,5410,5420,5400,1198
|
|
20250122,101200,502280070,5410,5410,5420,5410,377
|
|
20250122,101100,500239500,5410,5410,5420,5410,589
|
|
20250122,101000,497049320,5410,5420,5430,5400,660
|
|
20250122,100900,493479480,5420,5420,5420,5420,580
|
|
20250122,100800,490335880,5430,5430,5440,5420,259
|
|
20250122,100700,488929620,5430,5430,5430,5420,615
|
|
20250122,100600,485590670,5430,5410,5450,5400,10597
|
|
20250122,100500,428137850,5400,5400,5410,5400,5631
|
|
20250122,100400,397675980,5400,5400,5400,5400,1674
|
|
20250122,100300,388636380,5390,5390,5400,5390,1103
|
|
20250122,100200,382681200,5390,5390,5390,5390,124
|
|
20250122,100100,382012840,5390,5380,5390,5370,583
|
|
20250122,100000,378874750,5360,5380,5380,5360,412
|
|
20250122,095900,376663890,5380,5380,5400,5380,217
|
|
20250122,095800,375495660,5380,5390,5400,5380,798
|
|
20250122,095700,371199400,5380,5370,5380,5370,2350
|
|
20250122,095600,358556530,5370,5390,5390,5370,727
|
|
20250122,095500,354651470,5400,5410,5410,5370,268
|
|
20250122,095400,353204010,5410,5380,5410,5380,4989
|
|
20250122,095300,326237340,5390,5370,5390,5370,207
|
|
20250122,095200,325122750,5340,5340,5340,5340,146
|
|
20250122,095100,324343110,5370,5380,5380,5340,4156
|
|
20250122,095000,301996300,5400,5400,5400,5400,560
|
|
20250122,094900,298972300,5390,5410,5420,5390,5093
|
|
20250122,094800,271508250,5400,5400,5420,5380,8135
|
|
20250122,094700,227557450,5380,5360,5400,5360,6584
|
|
20250122,094600,192141330,5370,5350,5370,5340,1357
|
|
20250122,094500,184871990,5350,5350,5370,5330,2166
|
|
20250122,094400,173276280,5340,5340,5350,5320,1767
|
|
20250122,094300,163842180,5330,5290,5340,5280,6532
|
|
20250122,094200,129166030,5300,5270,5300,5250,2739
|
|
20250122,094100,114695110,5270,5260,5270,5240,380
|
|
20250122,094000,112697050,5250,5260,5260,5250,350
|
|
20250122,093900,110856640,5260,5260,5260,5260,0
|
|
20250122,093800,110856640,5260,5250,5260,5230,575
|
|
20250122,093700,107838360,5250,5260,5260,5230,127
|
|
20250122,093600,107172100,5230,5260,5260,5230,130
|
|
20250122,093500,106489100,5230,5230,5250,5230,1308
|
|
20250122,093400,99626240,5250,5230,5250,5210,491
|
|
20250122,093300,97055580,5210,5230,5230,5210,79
|
|
20250122,093200,96643870,5210,5230,5230,5200,1933
|
|
20250122,093100,86567090,5210,5220,5220,5210,113
|
|
20250122,093000,85977400,5220,5220,5220,5220,0
|
|
20250122,092900,85977400,5220,5250,5250,5220,38
|
|
20250122,092800,85778920,5230,5230,5230,5230,29
|
|
20250122,092700,85627250,5200,5220,5230,5200,213
|
|
20250122,092600,84515070,5190,5190,5190,5190,0
|
|
20250122,092500,84515070,5190,5240,5240,5190,2361
|
|
20250122,092400,72218180,5260,5260,5260,5260,0
|
|
20250122,092300,72218180,5260,5260,5260,5260,0
|
|
20250122,092200,72218180,5260,5230,5260,5230,165
|
|
20250122,092100,71353070,5250,5250,5250,5230,224
|
|
20250122,092000,70177540,5250,5250,5250,5250,0
|
|
20250122,091900,70177540,5250,5230,5250,5230,3
|
|
20250122,091800,70161810,5230,5240,5240,5230,376
|
|
20250122,091700,68192330,5270,5240,5300,5190,2858
|
|
20250122,091600,53206490,5200,5220,5220,5200,108
|
|
20250122,091500,52642860,5210,5200,5210,5200,16
|
|
20250122,091400,52559510,5190,5190,5190,5190,774
|
|
20250122,091300,48542450,5180,5180,5180,5180,151
|
|
20250122,091200,47760270,5180,5190,5190,5180,1816
|
|
20250122,091100,38336130,5190,5190,5190,5190,0
|
|
20250122,091000,38336130,5190,5220,5220,5190,610
|
|
20250122,090900,35162960,5240,5210,5250,5200,776
|
|
20250122,090800,31106840,5210,5240,5240,5210,1157
|
|
20250122,090700,25066720,5260,5250,5260,5250,3
|
|
20250122,090600,25050950,5230,5230,5260,5230,173
|
|
20250122,090500,24145130,5230,5230,5230,5230,0
|
|
20250122,090400,24145130,5230,5230,5230,5230,0
|
|
20250122,090300,24145130,5230,5240,5240,5230,40
|
|
20250122,090200,23935610,5230,5260,5260,5210,4337
|
|
20250122,090100,1165500,5250,5250,5250,5250,0
|
|
20250122,090000,1165500,5250,5250,5250,5250,222
|