604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,190100,340859300,5320,5320,5320,5320,1007
|
|
20250124,190000,340859300,5320,5320,5320,5320,0
|
|
20250124,185900,340859300,5320,5320,5320,5320,0
|
|
20250124,185800,340859300,5320,5320,5320,5320,0
|
|
20250124,185700,340859300,5320,5320,5320,5320,0
|
|
20250124,185600,340859300,5320,5320,5320,5320,0
|
|
20250124,185500,340859300,5320,5320,5320,5320,0
|
|
20250124,185400,340859300,5320,5320,5320,5320,0
|
|
20250124,185300,340859300,5320,5320,5320,5320,0
|
|
20250124,185200,340859300,5320,5320,5320,5320,0
|
|
20250124,185100,340859300,5320,5320,5320,5320,0
|
|
20250124,185000,340859300,5320,5320,5320,5320,0
|
|
20250124,184900,340859300,5320,5320,5320,5320,0
|
|
20250124,184800,340859300,5320,5320,5320,5320,0
|
|
20250124,184700,340859300,5320,5320,5320,5320,0
|
|
20250124,184600,340859300,5320,5320,5320,5320,0
|
|
20250124,184500,340859300,5320,5320,5320,5320,0
|
|
20250124,184400,340859300,5320,5320,5320,5320,0
|
|
20250124,184300,340859300,5320,5320,5320,5320,0
|
|
20250124,184200,340859300,5320,5320,5320,5320,0
|
|
20250124,184100,340859300,5320,5320,5320,5320,0
|
|
20250124,184000,340859300,5320,5320,5320,5320,0
|
|
20250124,183900,340859300,5320,5320,5320,5320,0
|
|
20250124,183800,340859300,5320,5320,5320,5320,0
|
|
20250124,183700,340859300,5320,5320,5320,5320,0
|
|
20250124,183600,340859300,5320,5320,5320,5320,0
|
|
20250124,183500,340859300,5320,5320,5320,5320,0
|
|
20250124,183400,340859300,5320,5320,5320,5320,0
|
|
20250124,183300,340859300,5320,5320,5320,5320,0
|
|
20250124,183200,340859300,5320,5320,5320,5320,0
|
|
20250124,183100,340859300,5320,5320,5320,5320,1007
|
|
20250124,183000,340859300,5320,5320,5320,5320,0
|
|
20250124,182900,340859300,5320,5320,5320,5320,0
|
|
20250124,182800,340859300,5320,5320,5320,5320,0
|
|
20250124,182700,340859300,5320,5320,5320,5320,0
|
|
20250124,182600,340859300,5320,5320,5320,5320,0
|
|
20250124,182500,340859300,5320,5320,5320,5320,0
|
|
20250124,182400,340859300,5320,5320,5320,5320,0
|
|
20250124,182300,340859300,5320,5320,5320,5320,0
|
|
20250124,182200,340859300,5320,5320,5320,5320,0
|
|
20250124,182100,340859300,5320,5320,5320,5320,0
|
|
20250124,182000,340859300,5320,5320,5320,5320,0
|
|
20250124,181900,340859300,5320,5320,5320,5320,0
|
|
20250124,181800,340859300,5320,5320,5320,5320,0
|
|
20250124,181700,340859300,5320,5320,5320,5320,0
|
|
20250124,181600,340859300,5320,5320,5320,5320,0
|
|
20250124,181500,340859300,5320,5320,5320,5320,0
|
|
20250124,181400,340859300,5320,5320,5320,5320,0
|
|
20250124,181300,340859300,5320,5320,5320,5320,0
|
|
20250124,181200,340859300,5320,5320,5320,5320,0
|
|
20250124,181100,340859300,5320,5320,5320,5320,0
|
|
20250124,181000,340859300,5320,5320,5320,5320,0
|
|
20250124,180900,340859300,5320,5320,5320,5320,0
|
|
20250124,180800,340859300,5320,5320,5320,5320,0
|
|
20250124,180700,340859300,5320,5320,5320,5320,0
|
|
20250124,180600,340859300,5320,5320,5320,5320,0
|
|
20250124,180500,340859300,5320,5320,5320,5320,0
|
|
20250124,180400,340859300,5320,5320,5320,5320,0
|
|
20250124,180300,340859300,5320,5320,5320,5320,0
|
|
20250124,180200,340859300,5320,5320,5320,5320,0
|
|
20250124,180100,340859300,5320,5320,5320,5320,1007
|
|
20250124,180000,340859300,5320,5320,5320,5320,0
|
|
20250124,175900,340859300,5320,5320,5320,5320,0
|
|
20250124,175800,340859300,5320,5320,5320,5320,0
|
|
20250124,175700,340859300,5320,5320,5320,5320,0
|
|
20250124,175600,340859300,5320,5320,5320,5320,0
|
|
20250124,175500,340859300,5320,5320,5320,5320,0
|
|
20250124,175400,340859300,5320,5320,5320,5320,0
|
|
20250124,175300,340859300,5320,5320,5320,5320,0
|
|
20250124,175200,340859300,5320,5320,5320,5320,0
|
|
20250124,175100,340859300,5320,5320,5320,5320,0
|
|
20250124,175000,340859300,5320,5320,5320,5320,0
|
|
20250124,174900,340859300,5320,5320,5320,5320,0
|
|
20250124,174800,340859300,5320,5320,5320,5320,0
|
|
20250124,174700,340859300,5320,5320,5320,5320,0
|
|
20250124,174600,340859300,5320,5320,5320,5320,0
|
|
20250124,174500,340859300,5320,5320,5320,5320,0
|
|
20250124,174400,340859300,5320,5320,5320,5320,0
|
|
20250124,174300,340859300,5320,5320,5320,5320,0
|
|
20250124,174200,340859300,5320,5320,5320,5320,0
|
|
20250124,174100,340859300,5320,5320,5320,5320,0
|
|
20250124,174000,340859300,5320,5320,5320,5320,0
|
|
20250124,173900,340859300,5320,5320,5320,5320,0
|
|
20250124,173800,340859300,5320,5320,5320,5320,0
|
|
20250124,173700,340859300,5320,5320,5320,5320,0
|
|
20250124,173600,340859300,5320,5320,5320,5320,0
|
|
20250124,173500,340859300,5320,5320,5320,5320,0
|
|
20250124,173400,340859300,5320,5320,5320,5320,0
|
|
20250124,173300,340859300,5320,5320,5320,5320,0
|
|
20250124,173200,340859300,5320,5320,5320,5320,0
|
|
20250124,173100,340859300,5320,5320,5320,5320,1007
|
|
20250124,173000,340859300,5320,5320,5320,5320,0
|
|
20250124,172900,340859300,5320,5320,5320,5320,0
|
|
20250124,172800,340859300,5320,5320,5320,5320,0
|
|
20250124,172700,340859300,5320,5320,5320,5320,0
|
|
20250124,172600,340859300,5320,5320,5320,5320,0
|
|
20250124,172500,340859300,5320,5320,5320,5320,0
|
|
20250124,172400,340859300,5320,5320,5320,5320,0
|
|
20250124,172300,340859300,5320,5320,5320,5320,0
|
|
20250124,172200,340859300,5320,5320,5320,5320,0
|
|
20250124,172100,340859300,5320,5320,5320,5320,0
|
|
20250124,172000,340859300,5320,5320,5320,5320,0
|
|
20250124,171900,340859300,5320,5320,5320,5320,0
|
|
20250124,171800,340859300,5320,5320,5320,5320,0
|
|
20250124,171700,340859300,5320,5320,5320,5320,0
|
|
20250124,171600,340859300,5320,5320,5320,5320,0
|
|
20250124,171500,340859300,5320,5320,5320,5320,0
|
|
20250124,171400,340859300,5320,5320,5320,5320,0
|
|
20250124,171300,340859300,5320,5320,5320,5320,0
|
|
20250124,171200,340859300,5320,5320,5320,5320,0
|
|
20250124,171100,340859300,5320,5320,5320,5320,0
|
|
20250124,171000,340859300,5320,5320,5320,5320,0
|
|
20250124,170900,340859300,5320,5320,5320,5320,0
|
|
20250124,170800,340859300,5320,5320,5320,5320,0
|
|
20250124,170700,340859300,5320,5320,5320,5320,0
|
|
20250124,170600,340859300,5320,5320,5320,5320,0
|
|
20250124,170500,340859300,5320,5320,5320,5320,0
|
|
20250124,170400,340859300,5320,5320,5320,5320,0
|
|
20250124,170300,340859300,5320,5320,5320,5320,0
|
|
20250124,170200,340859300,5320,5320,5320,5320,0
|
|
20250124,170100,340859300,5320,5320,5320,5320,1007
|
|
20250124,170000,340859300,5320,5320,5320,5320,0
|
|
20250124,165900,340859300,5320,5320,5320,5320,0
|
|
20250124,165800,340859300,5320,5320,5320,5320,0
|
|
20250124,165700,340859300,5320,5320,5320,5320,0
|
|
20250124,165600,340859300,5320,5320,5320,5320,0
|
|
20250124,165500,340859300,5320,5320,5320,5320,0
|
|
20250124,165400,340859300,5320,5320,5320,5320,0
|
|
20250124,165300,340859300,5320,5320,5320,5320,0
|
|
20250124,165200,340859300,5320,5320,5320,5320,0
|
|
20250124,165100,340859300,5320,5320,5320,5320,0
|
|
20250124,165000,340859300,5320,5320,5320,5320,0
|
|
20250124,164900,340859300,5320,5320,5320,5320,0
|
|
20250124,164800,340859300,5320,5320,5320,5320,0
|
|
20250124,164700,340859300,5320,5320,5320,5320,0
|
|
20250124,164600,340859300,5320,5320,5320,5320,0
|
|
20250124,164500,340859300,5320,5320,5320,5320,0
|
|
20250124,164400,340859300,5320,5320,5320,5320,0
|
|
20250124,164300,340859300,5320,5320,5320,5320,0
|
|
20250124,164200,340859300,5320,5320,5320,5320,0
|
|
20250124,164100,340859300,5320,5320,5320,5320,0
|
|
20250124,164000,340859300,5320,5320,5320,5320,0
|
|
20250124,163900,340859300,5320,5320,5320,5320,0
|
|
20250124,163800,340859300,5320,5320,5320,5320,0
|
|
20250124,163700,340859300,5320,5320,5320,5320,0
|
|
20250124,163600,340859300,5320,5320,5320,5320,0
|
|
20250124,163500,340859300,5320,5320,5320,5320,0
|
|
20250124,163400,340859300,5320,5320,5320,5320,0
|
|
20250124,163300,340859300,5320,5320,5320,5320,0
|
|
20250124,163200,340859300,5320,5320,5320,5320,0
|
|
20250124,163100,340859300,5320,5320,5320,5320,1007
|
|
20250124,163000,340859300,5320,5320,5320,5320,0
|
|
20250124,162900,340859300,5320,5320,5320,5320,0
|
|
20250124,162800,340859300,5320,5320,5320,5320,0
|
|
20250124,162700,340859300,5320,5320,5320,5320,0
|
|
20250124,162600,340859300,5320,5320,5320,5320,0
|
|
20250124,162500,340859300,5320,5320,5320,5320,0
|
|
20250124,162400,340859300,5320,5320,5320,5320,0
|
|
20250124,162300,340859300,5320,5320,5320,5320,0
|
|
20250124,162200,340859300,5320,5320,5320,5320,0
|
|
20250124,162100,340859300,5320,5320,5320,5320,0
|
|
20250124,162000,340859300,5320,5320,5320,5320,0
|
|
20250124,161900,340859300,5320,5320,5320,5320,0
|
|
20250124,161800,340859300,5320,5320,5320,5320,0
|
|
20250124,161700,340859300,5320,5320,5320,5320,0
|
|
20250124,161600,340859300,5320,5320,5320,5320,0
|
|
20250124,161500,340859300,5320,5320,5320,5320,0
|
|
20250124,161400,340859300,5320,5320,5320,5320,0
|
|
20250124,161300,340859300,5320,5320,5320,5320,0
|
|
20250124,161200,340859300,5320,5320,5320,5320,0
|
|
20250124,161100,340859300,5320,5320,5320,5320,0
|
|
20250124,161000,340859300,5320,5320,5320,5320,0
|
|
20250124,160900,340859300,5320,5320,5320,5320,0
|
|
20250124,160800,340859300,5320,5320,5320,5320,0
|
|
20250124,160700,340859300,5320,5320,5320,5320,0
|
|
20250124,160600,340859300,5320,5320,5320,5320,0
|
|
20250124,160500,340859300,5320,5320,5320,5320,0
|
|
20250124,160400,340859300,5320,5320,5320,5320,0
|
|
20250124,160300,340859300,5320,5320,5320,5320,0
|
|
20250124,160200,340859300,5320,5320,5320,5320,0
|
|
20250124,160100,340859300,5320,5320,5320,5320,1007
|
|
20250124,160000,340859300,5320,5320,5320,5320,0
|
|
20250124,155900,340859300,5320,5320,5320,5320,0
|
|
20250124,155800,340859300,5320,5320,5320,5320,0
|
|
20250124,155700,340859300,5320,5320,5320,5320,0
|
|
20250124,155600,340859300,5320,5320,5320,5320,0
|
|
20250124,155500,340859300,5320,5320,5320,5320,0
|
|
20250124,155400,340859300,5320,5320,5320,5320,0
|
|
20250124,155300,340859300,5320,5320,5320,5320,0
|
|
20250124,155200,340859300,5320,5320,5320,5320,0
|
|
20250124,155100,340859300,5320,5320,5320,5320,0
|
|
20250124,155000,340859300,5320,5320,5320,5320,0
|
|
20250124,154900,340859300,5320,5320,5320,5320,0
|
|
20250124,154800,340859300,5320,5320,5320,5320,0
|
|
20250124,154700,340859300,5320,5320,5320,5320,0
|
|
20250124,154600,340859300,5320,5320,5320,5320,0
|
|
20250124,154500,340859300,5320,5320,5320,5320,0
|
|
20250124,154400,340859300,5320,5320,5320,5320,0
|
|
20250124,154300,340859300,5320,5320,5320,5320,0
|
|
20250124,154200,340859300,5320,5320,5320,5320,0
|
|
20250124,154100,340859300,5320,5320,5320,5320,0
|
|
20250124,154000,340859300,5320,5320,5320,5320,0
|
|
20250124,153900,340859300,5320,5320,5320,5320,0
|
|
20250124,153800,340859300,5320,5320,5320,5320,0
|
|
20250124,153700,340859300,5320,5320,5320,5320,0
|
|
20250124,153600,340859300,5320,5320,5320,5320,0
|
|
20250124,153500,340859300,5320,5320,5320,5320,0
|
|
20250124,153400,340859300,5320,5320,5320,5320,0
|
|
20250124,153300,340859300,5320,5320,5320,5320,0
|
|
20250124,153200,340859300,5320,5320,5320,5320,0
|
|
20250124,153100,340859300,5320,5320,5320,5320,1007
|
|
20250124,153000,340859300,5320,5320,5320,5320,1007
|
|
20250124,152900,335502060,5300,5300,5300,5300,0
|
|
20250124,152800,335502060,5300,5300,5300,5300,0
|
|
20250124,152700,335502060,5300,5300,5300,5300,0
|
|
20250124,152600,335502060,5300,5300,5300,5300,0
|
|
20250124,152500,335502060,5300,5300,5300,5300,0
|
|
20250124,152400,335502060,5300,5300,5300,5300,0
|
|
20250124,152300,335502060,5300,5300,5300,5300,0
|
|
20250124,152200,335502060,5300,5300,5300,5300,0
|
|
20250124,152100,335502060,5300,5300,5300,5300,0
|
|
20250124,152000,335502060,5300,5300,5300,5300,0
|
|
20250124,151900,335502060,5300,5300,5310,5300,112
|
|
20250124,151800,334908450,5310,5310,5310,5310,94
|
|
20250124,151700,334409310,5310,5310,5310,5310,12
|
|
20250124,151600,334345590,5330,5300,5330,5300,1743
|
|
20250124,151500,325073640,5320,5320,5320,5320,0
|
|
20250124,151400,325073640,5320,5320,5320,5320,23
|
|
20250124,151300,324951280,5310,5320,5320,5310,310
|
|
20250124,151200,323305090,5320,5310,5320,5310,174
|
|
20250124,151100,322380910,5310,5310,5310,5310,0
|
|
20250124,151000,322380910,5310,5320,5320,5310,142
|
|
20250124,150900,321626550,5320,5320,5320,5320,0
|
|
20250124,150800,321626550,5320,5330,5330,5320,32
|
|
20250124,150700,321456090,5330,5330,5330,5330,0
|
|
20250124,150600,321456090,5330,5330,5330,5330,35
|
|
20250124,150500,321269540,5320,5320,5330,5310,486
|
|
20250124,150400,318688510,5330,5320,5330,5320,165
|
|
20250124,150300,317809300,5330,5330,5330,5330,0
|
|
20250124,150200,317809300,5330,5320,5330,5320,42
|
|
20250124,150100,317585670,5320,5320,5330,5320,85
|
|
20250124,150000,317133450,5320,5320,5320,5320,1
|
|
20250124,145900,317128130,5320,5330,5330,5320,120
|
|
20250124,145800,316489700,5330,5330,5330,5330,200
|
|
20250124,145700,315423700,5330,5320,5330,5320,48
|
|
20250124,145600,315168070,5330,5330,5330,5330,186
|
|
20250124,145500,314176690,5330,5320,5330,5320,21
|
|
20250124,145400,314064770,5330,5330,5330,5330,0
|
|
20250124,145300,314064770,5330,5330,5330,5330,29
|
|
20250124,145200,313910200,5320,5320,5320,5320,4000
|
|
20250124,145100,292630200,5320,5310,5320,5310,323
|
|
20250124,145000,290913880,5320,5320,5320,5320,0
|
|
20250124,144900,290913880,5320,5320,5320,5320,37
|
|
20250124,144800,290717040,5320,5320,5320,5310,7
|
|
20250124,144700,290679850,5310,5310,5310,5310,71
|
|
20250124,144600,290302840,5300,5300,5300,5300,626
|
|
20250124,144500,286985040,5300,5300,5300,5300,0
|
|
20250124,144400,286985040,5300,5300,5300,5300,261
|
|
20250124,144300,285601740,5290,5290,5290,5290,1
|
|
20250124,144200,285596450,5300,5300,5300,5300,19
|
|
20250124,144100,285495750,5300,5300,5300,5300,0
|
|
20250124,144000,285495750,5300,5300,5300,5300,26
|
|
20250124,143900,285357950,5300,5300,5300,5300,0
|
|
20250124,143800,285357950,5300,5300,5300,5300,20
|
|
20250124,143700,285251950,5300,5290,5300,5290,1008
|
|
20250124,143600,279919610,5290,5290,5290,5290,24
|
|
20250124,143500,279792650,5280,5280,5280,5280,0
|
|
20250124,143400,279792650,5280,5280,5280,5280,593
|
|
20250124,143300,276661610,5280,5280,5280,5280,0
|
|
20250124,143200,276661610,5280,5280,5280,5280,30
|
|
20250124,143100,276503210,5270,5270,5270,5270,10
|
|
20250124,143000,276450510,5280,5280,5280,5280,0
|
|
20250124,142900,276450510,5280,5260,5280,5260,37
|
|
20250124,142800,276255550,5280,5280,5280,5280,0
|
|
20250124,142700,276255550,5280,5280,5280,5280,28
|
|
20250124,142600,276107710,5260,5260,5260,5260,20
|
|
20250124,142500,276002510,5280,5280,5280,5280,18
|
|
20250124,142400,275907470,5260,5260,5260,5260,0
|
|
20250124,142300,275907470,5260,5280,5280,5260,83
|
|
20250124,142200,275469630,5280,5280,5280,5280,0
|
|
20250124,142100,275469630,5280,5260,5280,5260,24
|
|
20250124,142000,275343030,5260,5260,5260,5260,20
|
|
20250124,141900,275237830,5280,5280,5280,5280,29
|
|
20250124,141800,275084710,5250,5250,5250,5250,0
|
|
20250124,141700,275084710,5250,5280,5280,5250,38
|
|
20250124,141600,274884670,5280,5280,5280,5280,100
|
|
20250124,141500,274356670,5240,5250,5250,5240,20
|
|
20250124,141400,274251770,5280,5250,5280,5250,217
|
|
20250124,141300,273111680,5250,5250,5250,5250,300
|
|
20250124,141200,271536680,5280,5250,5280,5250,55
|
|
20250124,141100,271247030,5260,5260,5270,5260,11
|
|
20250124,141000,271189120,5270,5270,5280,5260,34
|
|
20250124,140900,271009650,5280,5240,5280,5240,35
|
|
20250124,140800,270825730,5270,5270,5270,5270,20
|
|
20250124,140700,270720330,5270,5270,5270,5270,439
|
|
20250124,140600,268406800,5270,5240,5270,5240,44
|
|
20250124,140500,268175520,5270,5270,5270,5270,0
|
|
20250124,140400,268175520,5270,5250,5270,5250,1446
|
|
20250124,140300,260556540,5260,5240,5260,5210,1222
|
|
20250124,140200,254142950,5250,5260,5270,5220,4153
|
|
20250124,140100,232424900,5260,5260,5260,5240,128
|
|
20250124,140000,231751740,5260,5260,5260,5250,902
|
|
20250124,135900,227007230,5260,5260,5260,5260,6
|
|
20250124,135800,226975670,5250,5250,5250,5250,0
|
|
20250124,135700,226975670,5250,5250,5250,5230,21
|
|
20250124,135600,226865560,5270,5250,5270,5250,54
|
|
20250124,135500,226582020,5270,5250,5270,5230,1300
|
|
20250124,135400,219758550,5230,5250,5250,5230,7020
|
|
20250124,135300,183000270,5270,5270,5270,5270,23
|
|
20250124,135200,182879060,5270,5270,5270,5270,325
|
|
20250124,135100,181166310,5270,5240,5270,5240,43
|
|
20250124,135000,180940300,5250,5250,5250,5250,730
|
|
20250124,134900,177107800,5250,5250,5250,5250,1124
|
|
20250124,134800,171206800,5240,5240,5240,5240,20
|
|
20250124,134700,171102000,5250,5250,5250,5250,17
|
|
20250124,134600,171012750,5240,5240,5240,5240,2
|
|
20250124,134500,171002270,5240,5250,5250,5240,347
|
|
20250124,134400,169180720,5230,5230,5230,5230,0
|
|
20250124,134300,169180720,5230,5250,5250,5230,4
|
|
20250124,134200,169159760,5250,5250,5250,5240,76
|
|
20250124,134100,168761220,5250,5250,5250,5250,0
|
|
20250124,134000,168761220,5250,5240,5250,5240,25
|
|
20250124,133900,168629990,5240,5240,5240,5240,20
|
|
20250124,133800,168525190,5260,5260,5260,5260,63
|
|
20250124,133700,168193810,5260,5260,5260,5260,0
|
|
20250124,133600,168193810,5260,5260,5260,5240,48
|
|
20250124,133500,167941730,5260,5260,5260,5260,0
|
|
20250124,133400,167941730,5260,5260,5260,5260,20
|
|
20250124,133300,167836530,5240,5250,5250,5240,302
|
|
20250124,133200,166254000,5260,5260,5260,5260,25
|
|
20250124,133100,166122500,5240,5240,5240,5240,0
|
|
20250124,133000,166122500,5240,5260,5260,5240,49
|
|
20250124,132900,165865160,5260,5260,5260,5260,0
|
|
20250124,132800,165865160,5260,5260,5260,5260,0
|
|
20250124,132700,165865160,5260,5240,5260,5240,44
|
|
20250124,132600,165634120,5260,5260,5260,5260,0
|
|
20250124,132500,165634120,5260,5260,5260,5260,22
|
|
20250124,132400,165518400,5230,5230,5230,5230,20
|
|
20250124,132300,165413800,5270,5260,5270,5260,31
|
|
20250124,132200,165250730,5230,5230,5230,5230,0
|
|
20250124,132100,165250730,5230,5240,5270,5230,48
|
|
20250124,132000,164999040,5260,5260,5270,5260,3
|
|
20250124,131900,164983250,5260,5270,5270,5260,124
|
|
20250124,131800,164329790,5270,5230,5270,5230,21
|
|
20250124,131700,164219920,5270,5270,5270,5270,23
|
|
20250124,131600,164098710,5230,5230,5230,5230,11
|
|
20250124,131500,164041180,5230,5270,5270,5230,49
|
|
20250124,131400,163783750,5270,5270,5270,5270,0
|
|
20250124,131300,163783750,5270,5270,5270,5270,0
|
|
20250124,131200,163783750,5270,5230,5270,5230,38
|
|
20250124,131100,163584290,5270,5260,5270,5260,3
|
|
20250124,131000,163568490,5260,5240,5270,5240,191
|
|
20250124,130900,162566530,5240,5240,5270,5240,1025
|
|
20250124,130800,157195430,5270,5250,5270,5240,486
|
|
20250124,130700,154646510,5250,5250,5250,5250,0
|
|
20250124,130600,154646510,5250,5270,5280,5250,447
|
|
20250124,130500,152291200,5270,5270,5270,5270,0
|
|
20250124,130400,152291200,5270,5270,5270,5270,20
|
|
20250124,130300,152185800,5250,5250,5250,5250,20
|
|
20250124,130200,152080800,5270,5270,5270,5270,30
|
|
20250124,130100,151922700,5240,5240,5240,5240,0
|
|
20250124,130000,151922700,5240,5270,5270,5240,37
|
|
20250124,125900,151728310,5240,5240,5240,5240,0
|
|
20250124,125800,151728310,5240,5240,5240,5240,0
|
|
20250124,125700,151728310,5240,5270,5270,5240,48
|
|
20250124,125600,151475950,5270,5270,5270,5270,201
|
|
20250124,125500,150416680,5240,5220,5240,5220,1819
|
|
20250124,125400,140885520,5240,5240,5240,5240,0
|
|
20250124,125300,140885520,5240,5230,5240,5230,58
|
|
20250124,125200,140581900,5230,5220,5230,5220,1021
|
|
20250124,125100,135242270,5240,5240,5240,5240,21
|
|
20250124,125000,135132230,5230,5230,5230,5230,0
|
|
20250124,124900,135132230,5230,5230,5250,5230,267
|
|
20250124,124800,133735320,5250,5250,5250,5250,100
|
|
20250124,124700,133210320,5250,5250,5250,5250,22
|
|
20250124,124600,133094820,5230,5230,5230,5230,20
|
|
20250124,124500,132990220,5250,5250,5250,5250,23
|
|
20250124,124400,132869470,5230,5230,5230,5230,0
|
|
20250124,124300,132869470,5230,5250,5250,5230,44
|
|
20250124,124200,132638870,5240,5240,5240,5240,201
|
|
20250124,124100,131585630,5260,5260,5260,5260,0
|
|
20250124,124000,131585630,5260,5250,5260,5240,234
|
|
20250124,123900,130357090,5260,5260,5260,5260,0
|
|
20250124,123800,130357090,5260,5260,5260,5260,22
|
|
20250124,123700,130241370,5260,5240,5260,5240,21
|
|
20250124,123600,130131310,5250,5250,5250,5250,23
|
|
20250124,123500,130010560,5260,5260,5260,5260,0
|
|
20250124,123400,130010560,5260,5240,5260,5240,44
|
|
20250124,123300,129779520,5260,5260,5260,5260,0
|
|
20250124,123200,129779520,5260,5260,5260,5260,29
|
|
20250124,123100,129626980,5240,5240,5240,5240,20
|
|
20250124,123000,129522180,5260,5260,5260,5260,17
|
|
20250124,122900,129432760,5250,5250,5250,5250,0
|
|
20250124,122800,129432760,5250,5250,5250,5250,231
|
|
20250124,122700,128220010,5250,5250,5250,5250,0
|
|
20250124,122600,128220010,5250,5250,5250,5250,0
|
|
20250124,122500,128220010,5250,5240,5250,5240,38
|
|
20250124,122400,128020710,5250,5250,5250,5250,0
|
|
20250124,122300,128020710,5250,5240,5250,5240,80
|
|
20250124,122200,127601210,5240,5240,5240,5240,20
|
|
20250124,122100,127496410,5260,5260,5260,5260,17
|
|
20250124,122000,127406990,5260,5260,5260,5260,0
|
|
20250124,121900,127406990,5260,5240,5260,5240,49
|
|
20250124,121800,127149650,5260,5260,5260,5260,0
|
|
20250124,121700,127149650,5260,5260,5260,5260,17
|
|
20250124,121600,127060230,5240,5240,5240,5240,20
|
|
20250124,121500,126955430,5250,5240,5250,5240,2
|
|
20250124,121400,126944940,5250,5240,5260,5240,4
|
|
20250124,121300,126923950,5250,5240,5260,5240,423
|
|
20250124,121200,124701040,5250,5250,5250,5250,1
|
|
20250124,121100,124695790,5240,5240,5240,5240,951
|
|
20250124,121000,119712550,5240,5230,5240,5220,56
|
|
20250124,120900,119419620,5240,5240,5240,5240,351
|
|
20250124,120800,117580380,5250,5250,5250,5250,23
|
|
20250124,120700,117459630,5240,5250,5250,5240,213
|
|
20250124,120600,116343240,5260,5250,5260,5250,2
|
|
20250124,120500,116332730,5240,5250,5250,5240,571
|
|
20250124,120400,113337990,5250,5270,5270,5250,38
|
|
20250124,120300,113138130,5260,5260,5260,5260,50
|
|
20250124,120200,112875130,5270,5270,5270,5270,30
|
|
20250124,120100,112717030,5250,5260,5260,5250,21
|
|
20250124,120000,112606770,5270,5270,5270,5270,17
|
|
20250124,115900,112517180,5250,5250,5250,5250,0
|
|
20250124,115800,112517180,5250,5270,5270,5250,53
|
|
20250124,115700,112238370,5270,5270,5270,5270,0
|
|
20250124,115600,112238370,5270,5270,5270,5250,3
|
|
20250124,115500,112222580,5260,5240,5260,5240,44
|
|
20250124,115400,111991560,5270,5270,5270,5270,0
|
|
20250124,115300,111991560,5270,5260,5270,5260,26
|
|
20250124,115200,111854790,5240,5240,5240,5240,20
|
|
20250124,115100,111749990,5260,5260,5260,5260,22
|
|
20250124,115000,111634270,5240,5240,5240,5240,685
|
|
20250124,114900,108044870,5220,5230,5240,5220,253
|
|
20250124,114800,106719650,5230,5230,5230,5230,0
|
|
20250124,114700,106719650,5230,5230,5240,5230,370
|
|
20250124,114600,104784310,5220,5220,5220,5220,20
|
|
20250124,114500,104679910,5240,5240,5240,5240,101
|
|
20250124,114400,104150670,5220,5220,5220,5220,0
|
|
20250124,114300,104150670,5220,5240,5240,5220,39
|
|
20250124,114200,103946710,5240,5240,5240,5240,0
|
|
20250124,114100,103946710,5240,5240,5240,5240,0
|
|
20250124,114000,103946710,5240,5220,5240,5220,632
|
|
20250124,113900,100647170,5240,5240,5240,5240,0
|
|
20250124,113800,100647170,5240,5240,5240,5240,22
|
|
20250124,113700,100531890,5220,5220,5220,5220,20
|
|
20250124,113600,100427490,5240,5240,5240,5240,27
|
|
20250124,113500,100286010,5220,5220,5220,5220,20
|
|
20250124,113400,100181610,5230,5220,5230,5220,21
|
|
20250124,113300,100071790,5240,5240,5240,5240,0
|
|
20250124,113200,100071790,5240,5230,5240,5220,273
|
|
20250124,113100,98642670,5250,5250,5250,5250,0
|
|
20250124,113000,98642670,5250,5240,5250,5240,23
|
|
20250124,112900,98522140,5220,5220,5220,5220,20
|
|
20250124,112800,98417740,5250,5240,5250,5240,31
|
|
20250124,112700,98255290,5220,5220,5220,5220,1
|
|
20250124,112600,98250070,5220,5230,5230,5220,22
|
|
20250124,112500,98135060,5230,5230,5230,5230,0
|
|
20250124,112400,98135060,5230,5230,5230,5230,0
|
|
20250124,112300,98135060,5230,5220,5230,5220,45
|
|
20250124,112200,97899910,5250,5250,5250,5250,0
|
|
20250124,112100,97899910,5250,5240,5250,5240,23
|
|
20250124,112000,97779380,5220,5220,5220,5220,20
|
|
20250124,111900,97674980,5240,5240,5240,5240,26
|
|
20250124,111800,97538740,5240,5240,5240,5240,0
|
|
20250124,111700,97538740,5240,5220,5240,5220,42
|
|
20250124,111600,97319060,5250,5230,5250,5230,193
|
|
20250124,111500,96309650,5230,5230,5230,5230,27
|
|
20250124,111400,96168440,5230,5220,5230,5220,596
|
|
20250124,111300,93057310,5230,5230,5230,5230,30
|
|
20250124,111200,92900410,5220,5220,5220,5220,3
|
|
20250124,111100,92884750,5220,5230,5230,5220,45
|
|
20250124,111000,92649600,5220,5220,5220,5220,63
|
|
20250124,110900,92320740,5230,5230,5230,5230,0
|
|
20250124,110800,92320740,5230,5220,5230,5220,41
|
|
20250124,110700,92106510,5230,5230,5230,5230,3
|
|
20250124,110600,92090820,5230,5230,5230,5230,31
|
|
20250124,110500,91928690,5220,5220,5220,5220,20
|
|
20250124,110400,91824290,5230,5230,5230,5230,21
|
|
20250124,110300,91714460,5230,5230,5230,5230,0
|
|
20250124,110200,91714460,5230,5220,5230,5220,50
|
|
20250124,110100,91453160,5230,5230,5230,5230,0
|
|
20250124,110000,91453160,5230,5230,5230,5230,17
|
|
20250124,105900,91364250,5220,5220,5220,5220,20
|
|
20250124,105800,91259850,5230,5230,5230,5230,28
|
|
20250124,105700,91113410,5230,5230,5230,5220,302
|
|
20250124,105600,89536950,5220,5230,5230,5220,115
|
|
20250124,105500,88936470,5230,5230,5230,5230,5
|
|
20250124,105400,88910320,5220,5220,5220,5220,10
|
|
20250124,105300,88858120,5240,5230,5240,5220,59
|
|
20250124,105200,88549450,5240,5240,5240,5240,200
|
|
20250124,105100,87501450,5240,5240,5240,5240,18
|
|
20250124,105000,87407130,5220,5230,5230,5220,30
|
|
20250124,104900,87250430,5240,5240,5240,5240,25
|
|
20250124,104800,87119430,5230,5230,5230,5230,0
|
|
20250124,104700,87119430,5230,5250,5250,5230,43
|
|
20250124,104600,86894080,5250,5250,5250,5250,1
|
|
20250124,104500,86888830,5250,5250,5250,5250,23
|
|
20250124,104400,86768080,5220,5220,5220,5220,20
|
|
20250124,104300,86663680,5250,5250,5250,5250,23
|
|
20250124,104200,86542930,5220,5220,5220,5220,0
|
|
20250124,104100,86542930,5220,5230,5230,5220,119
|
|
20250124,104000,85921520,5230,5250,5250,5230,3247
|
|
20250124,103900,68927190,5250,5250,5250,5250,0
|
|
20250124,103800,68927190,5250,5250,5250,5250,23
|
|
20250124,103700,68806440,5250,5250,5250,5250,43
|
|
20250124,103600,68580690,5250,5250,5250,5250,0
|
|
20250124,103500,68580690,5250,5250,5250,5250,20
|
|
20250124,103400,68475690,5260,5260,5260,5260,20
|
|
20250124,103300,68370490,5270,5270,5270,5270,5
|
|
20250124,103200,68344140,5250,5270,5270,5250,21
|
|
20250124,103100,68233870,5250,5250,5250,5250,0
|
|
20250124,103000,68233870,5250,5250,5250,5250,500
|
|
20250124,102900,65608870,5250,5250,5250,5250,20
|
|
20250124,102800,65503870,5260,5260,5260,5260,0
|
|
20250124,102700,65503870,5260,5260,5260,5260,450
|
|
20250124,102600,63136870,5260,5260,5260,5260,126
|
|
20250124,102500,62474110,5260,5260,5260,5260,0
|
|
20250124,102400,62474110,5260,5260,5260,5260,0
|
|
20250124,102300,62474110,5260,5260,5260,5260,20
|
|
20250124,102200,62368910,5260,5260,5260,5260,0
|
|
20250124,102100,62368910,5260,5260,5260,5260,0
|
|
20250124,102000,62368910,5260,5270,5270,5260,159
|
|
20250124,101900,61531180,5270,5270,5270,5270,0
|
|
20250124,101800,61531180,5270,5260,5270,5260,30
|
|
20250124,101700,61373280,5260,5260,5260,5260,0
|
|
20250124,101600,61373280,5260,5260,5260,5260,0
|
|
20250124,101500,61373280,5260,5260,5260,5260,20
|
|
20250124,101400,61268080,5260,5260,5260,5260,0
|
|
20250124,101300,61268080,5260,5260,5260,5260,100
|
|
20250124,101200,60742080,5260,5260,5260,5260,220
|
|
20250124,101100,59584880,5270,5270,5270,5270,0
|
|
20250124,101000,59584880,5270,5270,5270,5260,305
|
|
20250124,100900,57978530,5260,5260,5260,5260,20
|
|
20250124,100800,57873330,5270,5270,5270,5270,5
|
|
20250124,100700,57846980,5270,5270,5280,5270,23
|
|
20250124,100600,57725760,5280,5270,5280,5250,226
|
|
20250124,100500,56538520,5270,5270,5270,5270,6
|
|
20250124,100400,56506900,5270,5270,5270,5270,4
|
|
20250124,100300,56485820,5270,5270,5280,5260,35
|
|
20250124,100200,56301480,5260,5260,5260,5260,0
|
|
20250124,100100,56301480,5260,5260,5260,5260,0
|
|
20250124,100000,56301480,5260,5260,5270,5260,605
|
|
20250124,095900,53115360,5270,5270,5270,5270,201
|
|
20250124,095800,52056090,5260,5260,5260,5260,0
|
|
20250124,095700,52056090,5260,5260,5260,5260,20
|
|
20250124,095600,51950890,5260,5260,5260,5260,200
|
|
20250124,095500,50898890,5260,5260,5260,5260,0
|
|
20250124,095400,50898890,5260,5260,5260,5260,20
|
|
20250124,095300,50793690,5270,5270,5270,5270,2
|
|
20250124,095200,50783150,5270,5270,5280,5260,695
|
|
20250124,095100,47122340,5270,5270,5270,5260,283
|
|
20250124,095000,45631130,5250,5250,5250,5250,0
|
|
20250124,094900,45631130,5250,5250,5250,5250,770
|
|
20250124,094800,41588630,5250,5250,5250,5250,20
|
|
20250124,094700,41483630,5280,5280,5280,5280,0
|
|
20250124,094600,41483630,5280,5280,5280,5280,1
|
|
20250124,094500,41478350,5250,5260,5270,5250,577
|
|
20250124,094400,38444860,5280,5270,5280,5270,12
|
|
20250124,094300,38381600,5280,5280,5280,5280,1
|
|
20250124,094200,38376320,5260,5270,5270,5260,58
|
|
20250124,094100,38071020,5280,5280,5280,5280,0
|
|
20250124,094000,38071020,5280,5270,5280,5270,4
|
|
20250124,093900,38049920,5250,5260,5260,5250,20
|
|
20250124,093800,37944820,5270,5270,5270,5270,132
|
|
20250124,093700,37249180,5260,5260,5260,5260,302
|
|
20250124,093600,35660660,5260,5260,5260,5260,37
|
|
20250124,093500,35466040,5270,5270,5270,5270,1
|
|
20250124,093400,35460770,5260,5260,5260,5260,0
|
|
20250124,093300,35460770,5260,5260,5260,5260,0
|
|
20250124,093200,35460770,5260,5260,5260,5260,0
|
|
20250124,093100,35460770,5260,5270,5270,5260,184
|
|
20250124,093000,34492910,5260,5260,5260,5260,81
|
|
20250124,092900,34066850,5270,5270,5270,5270,100
|
|
20250124,092800,33539850,5270,5270,5270,5270,2
|
|
20250124,092700,33529310,5280,5280,5280,5280,17
|
|
20250124,092600,33439550,5280,5280,5280,5280,2
|
|
20250124,092500,33428990,5280,5280,5280,5280,423
|
|
20250124,092400,31195550,5280,5280,5280,5280,325
|
|
20250124,092300,29479550,5270,5290,5290,5270,301
|
|
20250124,092200,27893260,5280,5280,5280,5280,7
|
|
20250124,092100,27856300,5280,5290,5300,5280,14
|
|
20250124,092000,27782300,5280,5280,5300,5280,523
|
|
20250124,091900,25010900,5290,5280,5300,5280,104
|
|
20250124,091800,24461640,5280,5280,5280,5280,5
|
|
20250124,091700,24435240,5280,5270,5280,5270,138
|
|
20250124,091600,23706900,5270,5270,5270,5270,250
|
|
20250124,091500,22389400,5270,5270,5270,5270,0
|
|
20250124,091400,22389400,5270,5270,5270,5270,90
|
|
20250124,091300,21915100,5270,5270,5270,5270,1
|
|
20250124,091200,21909830,5250,5250,5250,5250,49
|
|
20250124,091100,21652580,5290,5250,5290,5250,426
|
|
20250124,091000,19408500,5270,5260,5270,5260,89
|
|
20250124,090900,18940350,5270,5270,5270,5270,18
|
|
20250124,090800,18845490,5270,5270,5270,5270,6
|
|
20250124,090700,18813870,5270,5270,5270,5270,29
|
|
20250124,090600,18661040,5270,5280,5280,5270,1512
|
|
20250124,090500,10680620,5290,5290,5290,5290,1
|
|
20250124,090400,10675330,5280,5280,5280,5280,202
|
|
20250124,090300,9608770,5300,5300,5300,5300,624
|
|
20250124,090200,6301570,5280,5280,5280,5280,505
|
|
20250124,090100,3635170,5270,5270,5270,5270,11
|
|
20250124,090000,3577200,5270,5260,5270,5260,680
|