640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,193700,169051220,5230,5230,5230,5230,2459
|
|
20250108,193600,169051220,5230,5230,5230,5230,0
|
|
20250108,193500,169051220,5230,5230,5230,5230,0
|
|
20250108,193400,169051220,5230,5230,5230,5230,0
|
|
20250108,193300,169051220,5230,5230,5230,5230,0
|
|
20250108,193200,169051220,5230,5230,5230,5230,0
|
|
20250108,193100,169051220,5230,5230,5230,5230,0
|
|
20250108,193000,169051220,5230,5230,5230,5230,0
|
|
20250108,192900,169051220,5230,5230,5230,5230,0
|
|
20250108,192800,169051220,5230,5230,5230,5230,0
|
|
20250108,192700,169051220,5230,5230,5230,5230,0
|
|
20250108,192600,169051220,5230,5230,5230,5230,0
|
|
20250108,192500,169051220,5230,5230,5230,5230,0
|
|
20250108,192400,169051220,5230,5230,5230,5230,0
|
|
20250108,192300,169051220,5230,5230,5230,5230,0
|
|
20250108,192200,169051220,5230,5230,5230,5230,0
|
|
20250108,192100,169051220,5230,5230,5230,5230,0
|
|
20250108,192000,169051220,5230,5230,5230,5230,0
|
|
20250108,191900,169051220,5230,5230,5230,5230,0
|
|
20250108,191800,169051220,5230,5230,5230,5230,0
|
|
20250108,191700,169051220,5230,5230,5230,5230,0
|
|
20250108,191600,169051220,5230,5230,5230,5230,0
|
|
20250108,191500,169051220,5230,5230,5230,5230,0
|
|
20250108,191400,169051220,5230,5230,5230,5230,0
|
|
20250108,191300,169051220,5230,5230,5230,5230,0
|
|
20250108,191200,169051220,5230,5230,5230,5230,0
|
|
20250108,191100,169051220,5230,5230,5230,5230,0
|
|
20250108,191000,169051220,5230,5230,5230,5230,0
|
|
20250108,190900,169051220,5230,5230,5230,5230,0
|
|
20250108,190800,169051220,5230,5230,5230,5230,0
|
|
20250108,190700,169051220,5230,5230,5230,5230,2459
|
|
20250108,190600,169051220,5230,5230,5230,5230,0
|
|
20250108,190500,169051220,5230,5230,5230,5230,0
|
|
20250108,190400,169051220,5230,5230,5230,5230,0
|
|
20250108,190300,169051220,5230,5230,5230,5230,0
|
|
20250108,190200,169051220,5230,5230,5230,5230,0
|
|
20250108,190100,169051220,5230,5230,5230,5230,0
|
|
20250108,190000,169051220,5230,5230,5230,5230,0
|
|
20250108,185900,169051220,5230,5230,5230,5230,0
|
|
20250108,185800,169051220,5230,5230,5230,5230,0
|
|
20250108,185700,169051220,5230,5230,5230,5230,0
|
|
20250108,185600,169051220,5230,5230,5230,5230,0
|
|
20250108,185500,169051220,5230,5230,5230,5230,0
|
|
20250108,185400,169051220,5230,5230,5230,5230,0
|
|
20250108,185300,169051220,5230,5230,5230,5230,0
|
|
20250108,185200,169051220,5230,5230,5230,5230,0
|
|
20250108,185100,169051220,5230,5230,5230,5230,0
|
|
20250108,185000,169051220,5230,5230,5230,5230,0
|
|
20250108,184900,169051220,5230,5230,5230,5230,0
|
|
20250108,184800,169051220,5230,5230,5230,5230,0
|
|
20250108,184700,169051220,5230,5230,5230,5230,0
|
|
20250108,184600,169051220,5230,5230,5230,5230,0
|
|
20250108,184500,169051220,5230,5230,5230,5230,0
|
|
20250108,184400,169051220,5230,5230,5230,5230,0
|
|
20250108,184300,169051220,5230,5230,5230,5230,0
|
|
20250108,184200,169051220,5230,5230,5230,5230,0
|
|
20250108,184100,169051220,5230,5230,5230,5230,0
|
|
20250108,184000,169051220,5230,5230,5230,5230,0
|
|
20250108,183900,169051220,5230,5230,5230,5230,0
|
|
20250108,183800,169051220,5230,5230,5230,5230,0
|
|
20250108,183700,169051220,5230,5230,5230,5230,2459
|
|
20250108,183600,169051220,5230,5230,5230,5230,0
|
|
20250108,183500,169051220,5230,5230,5230,5230,0
|
|
20250108,183400,169051220,5230,5230,5230,5230,0
|
|
20250108,183300,169051220,5230,5230,5230,5230,0
|
|
20250108,183200,169051220,5230,5230,5230,5230,0
|
|
20250108,183100,169051220,5230,5230,5230,5230,0
|
|
20250108,183000,169051220,5230,5230,5230,5230,0
|
|
20250108,182900,169051220,5230,5230,5230,5230,0
|
|
20250108,182800,169051220,5230,5230,5230,5230,0
|
|
20250108,182700,169051220,5230,5230,5230,5230,0
|
|
20250108,182600,169051220,5230,5230,5230,5230,0
|
|
20250108,182500,169051220,5230,5230,5230,5230,0
|
|
20250108,182400,169051220,5230,5230,5230,5230,0
|
|
20250108,182300,169051220,5230,5230,5230,5230,0
|
|
20250108,182200,169051220,5230,5230,5230,5230,0
|
|
20250108,182100,169051220,5230,5230,5230,5230,0
|
|
20250108,182000,169051220,5230,5230,5230,5230,0
|
|
20250108,181900,169051220,5230,5230,5230,5230,0
|
|
20250108,181800,169051220,5230,5230,5230,5230,0
|
|
20250108,181700,169051220,5230,5230,5230,5230,0
|
|
20250108,181600,169051220,5230,5230,5230,5230,0
|
|
20250108,181500,169051220,5230,5230,5230,5230,0
|
|
20250108,181400,169051220,5230,5230,5230,5230,0
|
|
20250108,181300,169051220,5230,5230,5230,5230,0
|
|
20250108,181200,169051220,5230,5230,5230,5230,0
|
|
20250108,181100,169051220,5230,5230,5230,5230,0
|
|
20250108,181000,169051220,5230,5230,5230,5230,0
|
|
20250108,180900,169051220,5230,5230,5230,5230,0
|
|
20250108,180800,169051220,5230,5230,5230,5230,0
|
|
20250108,180700,169051220,5230,5230,5230,5230,2459
|
|
20250108,180600,169051220,5230,5230,5230,5230,0
|
|
20250108,180500,169051220,5230,5230,5230,5230,0
|
|
20250108,180400,169051220,5230,5230,5230,5230,0
|
|
20250108,180300,169051220,5230,5230,5230,5230,0
|
|
20250108,180200,169051220,5230,5230,5230,5230,0
|
|
20250108,180100,169051220,5230,5230,5230,5230,0
|
|
20250108,180000,169051220,5230,5230,5230,5230,0
|
|
20250108,175900,169051220,5230,5230,5230,5230,0
|
|
20250108,175800,169051220,5230,5230,5230,5230,0
|
|
20250108,175700,169051220,5230,5230,5230,5230,0
|
|
20250108,175600,169051220,5230,5230,5230,5230,0
|
|
20250108,175500,169051220,5230,5230,5230,5230,0
|
|
20250108,175400,169051220,5230,5230,5230,5230,0
|
|
20250108,175300,169051220,5230,5230,5230,5230,0
|
|
20250108,175200,169051220,5230,5230,5230,5230,0
|
|
20250108,175100,169051220,5230,5230,5230,5230,0
|
|
20250108,175000,169051220,5230,5230,5230,5230,0
|
|
20250108,174900,169051220,5230,5230,5230,5230,0
|
|
20250108,174800,169051220,5230,5230,5230,5230,0
|
|
20250108,174700,169051220,5230,5230,5230,5230,0
|
|
20250108,174600,169051220,5230,5230,5230,5230,0
|
|
20250108,174500,169051220,5230,5230,5230,5230,0
|
|
20250108,174400,169051220,5230,5230,5230,5230,0
|
|
20250108,174300,169051220,5230,5230,5230,5230,0
|
|
20250108,174200,169051220,5230,5230,5230,5230,0
|
|
20250108,174100,169051220,5230,5230,5230,5230,0
|
|
20250108,174000,169051220,5230,5230,5230,5230,0
|
|
20250108,173900,169051220,5230,5230,5230,5230,0
|
|
20250108,173800,169051220,5230,5230,5230,5230,0
|
|
20250108,173700,169051220,5230,5230,5230,5230,2459
|
|
20250108,173600,169051220,5230,5230,5230,5230,0
|
|
20250108,173500,169051220,5230,5230,5230,5230,0
|
|
20250108,173400,169051220,5230,5230,5230,5230,0
|
|
20250108,173300,169051220,5230,5230,5230,5230,0
|
|
20250108,173200,169051220,5230,5230,5230,5230,0
|
|
20250108,173100,169051220,5230,5230,5230,5230,0
|
|
20250108,173000,169051220,5230,5230,5230,5230,0
|
|
20250108,172900,169051220,5230,5230,5230,5230,0
|
|
20250108,172800,169051220,5230,5230,5230,5230,0
|
|
20250108,172700,169051220,5230,5230,5230,5230,0
|
|
20250108,172600,169051220,5230,5230,5230,5230,0
|
|
20250108,172500,169051220,5230,5230,5230,5230,0
|
|
20250108,172400,169051220,5230,5230,5230,5230,0
|
|
20250108,172300,169051220,5230,5230,5230,5230,0
|
|
20250108,172200,169051220,5230,5230,5230,5230,0
|
|
20250108,172100,169051220,5230,5230,5230,5230,0
|
|
20250108,172000,169051220,5230,5230,5230,5230,0
|
|
20250108,171900,169051220,5230,5230,5230,5230,0
|
|
20250108,171800,169051220,5230,5230,5230,5230,0
|
|
20250108,171700,169051220,5230,5230,5230,5230,0
|
|
20250108,171600,169051220,5230,5230,5230,5230,0
|
|
20250108,171500,169051220,5230,5230,5230,5230,0
|
|
20250108,171400,169051220,5230,5230,5230,5230,0
|
|
20250108,171300,169051220,5230,5230,5230,5230,0
|
|
20250108,171200,169051220,5230,5230,5230,5230,0
|
|
20250108,171100,169051220,5230,5230,5230,5230,0
|
|
20250108,171000,169051220,5230,5230,5230,5230,0
|
|
20250108,170900,169051220,5230,5230,5230,5230,0
|
|
20250108,170800,169051220,5230,5230,5230,5230,0
|
|
20250108,170700,169051220,5230,5230,5230,5230,2459
|
|
20250108,170600,169051220,5230,5230,5230,5230,0
|
|
20250108,170500,169051220,5230,5230,5230,5230,0
|
|
20250108,170400,169051220,5230,5230,5230,5230,0
|
|
20250108,170300,169051220,5230,5230,5230,5230,0
|
|
20250108,170200,169051220,5230,5230,5230,5230,0
|
|
20250108,170100,169051220,5230,5230,5230,5230,0
|
|
20250108,170000,169051220,5230,5230,5230,5230,0
|
|
20250108,165900,169051220,5230,5230,5230,5230,0
|
|
20250108,165800,169051220,5230,5230,5230,5230,0
|
|
20250108,165700,169051220,5230,5230,5230,5230,0
|
|
20250108,165600,169051220,5230,5230,5230,5230,0
|
|
20250108,165500,169051220,5230,5230,5230,5230,0
|
|
20250108,165400,169051220,5230,5230,5230,5230,0
|
|
20250108,165300,169051220,5230,5230,5230,5230,0
|
|
20250108,165200,169051220,5230,5230,5230,5230,0
|
|
20250108,165100,169051220,5230,5230,5230,5230,0
|
|
20250108,165000,169051220,5230,5230,5230,5230,0
|
|
20250108,164900,169051220,5230,5230,5230,5230,0
|
|
20250108,164800,169051220,5230,5230,5230,5230,0
|
|
20250108,164700,169051220,5230,5230,5230,5230,0
|
|
20250108,164600,169051220,5230,5230,5230,5230,0
|
|
20250108,164500,169051220,5230,5230,5230,5230,0
|
|
20250108,164400,169051220,5230,5230,5230,5230,0
|
|
20250108,164300,169051220,5230,5230,5230,5230,0
|
|
20250108,164200,169051220,5230,5230,5230,5230,0
|
|
20250108,164100,169051220,5230,5230,5230,5230,0
|
|
20250108,164000,169051220,5230,5230,5230,5230,0
|
|
20250108,163900,169051220,5230,5230,5230,5230,0
|
|
20250108,163800,169051220,5230,5230,5230,5230,0
|
|
20250108,163700,169051220,5230,5230,5230,5230,2459
|
|
20250108,163600,169051220,5230,5230,5230,5230,0
|
|
20250108,163500,169051220,5230,5230,5230,5230,0
|
|
20250108,163400,169051220,5230,5230,5230,5230,0
|
|
20250108,163300,169051220,5230,5230,5230,5230,0
|
|
20250108,163200,169051220,5230,5230,5230,5230,0
|
|
20250108,163100,169051220,5230,5230,5230,5230,0
|
|
20250108,163000,169051220,5230,5230,5230,5230,0
|
|
20250108,162900,169051220,5230,5230,5230,5230,0
|
|
20250108,162800,169051220,5230,5230,5230,5230,0
|
|
20250108,162700,169051220,5230,5230,5230,5230,0
|
|
20250108,162600,169051220,5230,5230,5230,5230,0
|
|
20250108,162500,169051220,5230,5230,5230,5230,0
|
|
20250108,162400,169051220,5230,5230,5230,5230,0
|
|
20250108,162300,169051220,5230,5230,5230,5230,0
|
|
20250108,162200,169051220,5230,5230,5230,5230,0
|
|
20250108,162100,169051220,5230,5230,5230,5230,0
|
|
20250108,162000,169051220,5230,5230,5230,5230,0
|
|
20250108,161900,169051220,5230,5230,5230,5230,0
|
|
20250108,161800,169051220,5230,5230,5230,5230,0
|
|
20250108,161700,169051220,5230,5230,5230,5230,0
|
|
20250108,161600,169051220,5230,5230,5230,5230,0
|
|
20250108,161500,169051220,5230,5230,5230,5230,0
|
|
20250108,161400,169051220,5230,5230,5230,5230,0
|
|
20250108,161300,169051220,5230,5230,5230,5230,0
|
|
20250108,161200,169051220,5230,5230,5230,5230,0
|
|
20250108,161100,169051220,5230,5230,5230,5230,0
|
|
20250108,161000,169051220,5230,5230,5230,5230,0
|
|
20250108,160900,169051220,5230,5230,5230,5230,0
|
|
20250108,160800,169051220,5230,5230,5230,5230,0
|
|
20250108,160700,169051220,5230,5230,5230,5230,2459
|
|
20250108,160600,169051220,5230,5230,5230,5230,0
|
|
20250108,160500,169051220,5230,5230,5230,5230,0
|
|
20250108,160400,169051220,5230,5230,5230,5230,0
|
|
20250108,160300,169051220,5230,5230,5230,5230,0
|
|
20250108,160200,169051220,5230,5230,5230,5230,0
|
|
20250108,160100,169051220,5230,5230,5230,5230,0
|
|
20250108,160000,169051220,5230,5230,5230,5230,0
|
|
20250108,155900,169051220,5230,5230,5230,5230,0
|
|
20250108,155800,169051220,5230,5230,5230,5230,0
|
|
20250108,155700,169051220,5230,5230,5230,5230,0
|
|
20250108,155600,169051220,5230,5230,5230,5230,0
|
|
20250108,155500,169051220,5230,5230,5230,5230,0
|
|
20250108,155400,169051220,5230,5230,5230,5230,0
|
|
20250108,155300,169051220,5230,5230,5230,5230,0
|
|
20250108,155200,169051220,5230,5230,5230,5230,0
|
|
20250108,155100,169051220,5230,5230,5230,5230,0
|
|
20250108,155000,169051220,5230,5230,5230,5230,0
|
|
20250108,154900,169051220,5230,5230,5230,5230,0
|
|
20250108,154800,169051220,5230,5230,5230,5230,0
|
|
20250108,154700,169051220,5230,5230,5230,5230,0
|
|
20250108,154600,169051220,5230,5230,5230,5230,0
|
|
20250108,154500,169051220,5230,5230,5230,5230,0
|
|
20250108,154400,169051220,5230,5230,5230,5230,0
|
|
20250108,154300,169051220,5230,5230,5230,5230,0
|
|
20250108,154200,169051220,5230,5230,5230,5230,0
|
|
20250108,154100,169051220,5230,5230,5230,5230,0
|
|
20250108,154000,169051220,5230,5230,5230,5230,0
|
|
20250108,153900,169051220,5230,5230,5230,5230,0
|
|
20250108,153800,169051220,5230,5230,5230,5230,0
|
|
20250108,153700,169051220,5230,5230,5230,5230,2459
|
|
20250108,153600,169051220,5230,5230,5230,5230,0
|
|
20250108,153500,169051220,5230,5230,5230,5230,0
|
|
20250108,153400,169051220,5230,5230,5230,5230,0
|
|
20250108,153300,169051220,5230,5230,5230,5230,0
|
|
20250108,153200,169051220,5230,5230,5230,5230,0
|
|
20250108,153100,169051220,5230,5230,5230,5230,0
|
|
20250108,153000,169051220,5230,5230,5230,5230,2459
|
|
20250108,152900,156190650,5150,5150,5150,5150,0
|
|
20250108,152800,156190650,5150,5150,5150,5150,0
|
|
20250108,152700,156190650,5150,5150,5150,5150,0
|
|
20250108,152600,156190650,5150,5150,5150,5150,0
|
|
20250108,152500,156190650,5150,5150,5150,5150,0
|
|
20250108,152400,156190650,5150,5150,5150,5150,0
|
|
20250108,152300,156190650,5150,5150,5150,5150,0
|
|
20250108,152200,156190650,5150,5150,5150,5150,0
|
|
20250108,152100,156190650,5150,5150,5150,5150,0
|
|
20250108,152000,156190650,5150,5150,5150,5150,0
|
|
20250108,151900,156190650,5150,5170,5170,5150,86
|
|
20250108,151800,155747720,5170,5170,5170,5170,0
|
|
20250108,151700,155747720,5170,5170,5170,5170,1
|
|
20250108,151600,155742550,5190,5190,5190,5190,0
|
|
20250108,151500,155742550,5190,5190,5190,5190,0
|
|
20250108,151400,155742550,5190,5190,5190,5190,1002
|
|
20250108,151300,150542170,5200,5200,5200,5200,0
|
|
20250108,151200,150542170,5200,5200,5200,5200,867
|
|
20250108,151100,146033770,5190,5190,5190,5190,0
|
|
20250108,151000,146033770,5190,5190,5190,5190,0
|
|
20250108,150900,146033770,5190,5180,5190,5180,1000
|
|
20250108,150800,140845340,5180,5180,5180,5180,0
|
|
20250108,150700,140845340,5180,5180,5180,5180,0
|
|
20250108,150600,140845340,5180,5180,5180,5180,0
|
|
20250108,150500,140845340,5180,5180,5180,5180,0
|
|
20250108,150400,140845340,5180,5190,5190,5180,1258
|
|
20250108,150300,134323740,5180,5180,5180,5180,1258
|
|
20250108,150200,127807300,5180,5180,5180,5180,0
|
|
20250108,150100,127807300,5180,5170,5180,5170,238
|
|
20250108,150000,126576640,5180,5180,5180,5180,4
|
|
20250108,145900,126555920,5170,5170,5170,5170,0
|
|
20250108,145800,126555920,5170,5170,5170,5170,0
|
|
20250108,145700,126555920,5170,5170,5170,5170,0
|
|
20250108,145600,126555920,5170,5170,5170,5170,0
|
|
20250108,145500,126555920,5170,5170,5170,5170,804
|
|
20250108,145400,122399240,5170,5170,5170,5170,0
|
|
20250108,145300,122399240,5170,5170,5170,5170,0
|
|
20250108,145200,122399240,5170,5170,5170,5170,0
|
|
20250108,145100,122399240,5170,5170,5170,5170,0
|
|
20250108,145000,122399240,5170,5170,5170,5170,1
|
|
20250108,144900,122394070,5150,5150,5150,5150,134
|
|
20250108,144800,121703970,5150,5140,5150,5140,23
|
|
20250108,144700,121585740,5150,5150,5150,5150,518
|
|
20250108,144600,118918040,5160,5160,5160,5160,0
|
|
20250108,144500,118918040,5160,5160,5160,5160,1
|
|
20250108,144400,118912880,5160,5160,5160,5160,0
|
|
20250108,144300,118912880,5160,5160,5160,5160,0
|
|
20250108,144200,118912880,5160,5160,5160,5150,167
|
|
20250108,144100,118051370,5160,5160,5160,5160,0
|
|
20250108,144000,118051370,5160,5160,5160,5160,0
|
|
20250108,143900,118051370,5160,5160,5160,5160,0
|
|
20250108,143800,118051370,5160,5160,5160,5160,0
|
|
20250108,143700,118051370,5160,5160,5160,5160,0
|
|
20250108,143600,118051370,5160,5160,5160,5160,0
|
|
20250108,143500,118051370,5160,5160,5160,5160,817
|
|
20250108,143400,113835650,5180,5180,5180,5180,0
|
|
20250108,143300,113835650,5180,5180,5180,5180,0
|
|
20250108,143200,113835650,5180,5180,5180,5180,0
|
|
20250108,143100,113835650,5180,5170,5180,5170,2
|
|
20250108,143000,113825300,5180,5180,5180,5180,0
|
|
20250108,142900,113825300,5180,5180,5180,5180,0
|
|
20250108,142800,113825300,5180,5180,5180,5180,445
|
|
20250108,142700,111520200,5180,5170,5180,5170,2
|
|
20250108,142600,111509850,5160,5160,5160,5160,139
|
|
20250108,142500,110792610,5150,5150,5150,5150,777
|
|
20250108,142400,106791060,5160,5160,5160,5160,0
|
|
20250108,142300,106791060,5160,5160,5160,5160,1
|
|
20250108,142200,106785900,5150,5150,5150,5150,220
|
|
20250108,142100,105652900,5150,5140,5150,5140,463
|
|
20250108,142000,103273070,5140,5140,5140,5140,0
|
|
20250108,141900,103273070,5140,5140,5140,5140,0
|
|
20250108,141800,103273070,5140,5140,5140,5140,10
|
|
20250108,141700,103221670,5140,5140,5140,5140,5
|
|
20250108,141600,103195970,5140,5140,5140,5140,4
|
|
20250108,141500,103175410,5140,5140,5140,5140,1
|
|
20250108,141400,103170270,5130,5130,5130,5130,0
|
|
20250108,141300,103170270,5130,5130,5130,5130,0
|
|
20250108,141200,103170270,5130,5130,5130,5130,0
|
|
20250108,141100,103170270,5130,5130,5130,5130,0
|
|
20250108,141000,103170270,5130,5130,5130,5130,0
|
|
20250108,140900,103170270,5130,5130,5130,5130,0
|
|
20250108,140800,103170270,5130,5130,5130,5130,0
|
|
20250108,140700,103170270,5130,5130,5130,5130,1
|
|
20250108,140600,103165140,5140,5140,5140,5140,0
|
|
20250108,140500,103165140,5140,5140,5140,5140,1
|
|
20250108,140400,103160000,5140,5140,5140,5140,111
|
|
20250108,140300,102589460,5140,5140,5140,5140,0
|
|
20250108,140200,102589460,5140,5140,5140,5140,0
|
|
20250108,140100,102589460,5140,5140,5140,5140,0
|
|
20250108,140000,102589460,5140,5140,5140,5140,0
|
|
20250108,135900,102589460,5140,5140,5140,5140,10
|
|
20250108,135800,102538060,5120,5120,5120,5120,55
|
|
20250108,135700,102256460,5120,5120,5120,5120,0
|
|
20250108,135600,102256460,5120,5120,5120,5120,71
|
|
20250108,135500,101892940,5120,5120,5120,5120,0
|
|
20250108,135400,101892940,5120,5120,5120,5120,0
|
|
20250108,135300,101892940,5120,5120,5120,5120,0
|
|
20250108,135200,101892940,5120,5120,5120,5120,0
|
|
20250108,135100,101892940,5120,5120,5120,5120,0
|
|
20250108,135000,101892940,5120,5120,5120,5120,827
|
|
20250108,134900,97658700,5130,5130,5130,5130,0
|
|
20250108,134800,97658700,5130,5130,5130,5130,5
|
|
20250108,134700,97633050,5130,5130,5130,5130,0
|
|
20250108,134600,97633050,5130,5130,5130,5130,0
|
|
20250108,134500,97633050,5130,5130,5130,5130,0
|
|
20250108,134400,97633050,5130,5130,5130,5130,0
|
|
20250108,134300,97633050,5130,5130,5130,5130,0
|
|
20250108,134200,97633050,5130,5130,5130,5130,0
|
|
20250108,134100,97633050,5130,5130,5130,5130,93
|
|
20250108,134000,97155960,5140,5140,5140,5140,0
|
|
20250108,133900,97155960,5140,5140,5140,5140,1
|
|
20250108,133800,97150820,5140,5140,5140,5140,0
|
|
20250108,133700,97150820,5140,5140,5140,5140,0
|
|
20250108,133600,97150820,5140,5140,5140,5140,0
|
|
20250108,133500,97150820,5140,5140,5140,5140,10
|
|
20250108,133400,97099420,5140,5140,5140,5140,0
|
|
20250108,133300,97099420,5140,5140,5140,5140,0
|
|
20250108,133200,97099420,5140,5140,5140,5140,4
|
|
20250108,133100,97078860,5130,5130,5130,5130,4
|
|
20250108,133000,97058340,5130,5130,5130,5130,0
|
|
20250108,132900,97058340,5130,5130,5130,5130,0
|
|
20250108,132800,97058340,5130,5130,5130,5130,1
|
|
20250108,132700,97053210,5130,5130,5130,5130,0
|
|
20250108,132600,97053210,5130,5130,5130,5130,0
|
|
20250108,132500,97053210,5130,5140,5150,5130,206
|
|
20250108,132400,95996190,5150,5150,5150,5150,0
|
|
20250108,132300,95996190,5150,5150,5150,5150,0
|
|
20250108,132200,95996190,5150,5150,5150,5150,0
|
|
20250108,132100,95996190,5150,5150,5150,5150,0
|
|
20250108,132000,95996190,5150,5150,5150,5150,0
|
|
20250108,131900,95996190,5150,5150,5150,5150,0
|
|
20250108,131800,95996190,5150,5150,5150,5150,0
|
|
20250108,131700,95996190,5150,5150,5150,5150,0
|
|
20250108,131600,95996190,5150,5150,5150,5150,0
|
|
20250108,131500,95996190,5150,5150,5150,5150,5
|
|
20250108,131400,95970440,5140,5140,5140,5140,0
|
|
20250108,131300,95970440,5140,5140,5140,5140,0
|
|
20250108,131200,95970440,5140,5140,5140,5140,0
|
|
20250108,131100,95970440,5140,5140,5140,5140,0
|
|
20250108,131000,95970440,5140,5140,5140,5140,0
|
|
20250108,130900,95970440,5140,5150,5150,5140,2
|
|
20250108,130800,95960150,5150,5150,5150,5150,2
|
|
20250108,130700,95949850,5150,5150,5150,5150,0
|
|
20250108,130600,95949850,5150,5150,5150,5150,1000
|
|
20250108,130500,90799850,5120,5150,5150,5120,652
|
|
20250108,130400,87457410,5150,5150,5150,5150,0
|
|
20250108,130300,87457410,5150,5150,5150,5150,1
|
|
20250108,130200,87452260,5130,5130,5130,5130,0
|
|
20250108,130100,87452260,5130,5130,5130,5130,0
|
|
20250108,130000,87452260,5130,5130,5130,5130,0
|
|
20250108,125900,87452260,5130,5130,5130,5130,0
|
|
20250108,125800,87452260,5130,5130,5130,5130,0
|
|
20250108,125700,87452260,5130,5130,5130,5130,52
|
|
20250108,125600,87185500,5130,5130,5130,5130,1000
|
|
20250108,125500,82055500,5130,5130,5130,5130,0
|
|
20250108,125400,82055500,5130,5130,5130,5130,5
|
|
20250108,125300,82029850,5140,5140,5140,5140,0
|
|
20250108,125200,82029850,5140,5140,5140,5140,845
|
|
20250108,125100,77686550,5150,5150,5150,5150,36
|
|
20250108,125000,77501150,5160,5160,5160,5160,0
|
|
20250108,124900,77501150,5160,5160,5160,5160,0
|
|
20250108,124800,77501150,5160,5160,5160,5160,5
|
|
20250108,124700,77475350,5160,5160,5160,5160,0
|
|
20250108,124600,77475350,5160,5160,5160,5160,1
|
|
20250108,124500,77470190,5160,5160,5160,5160,0
|
|
20250108,124400,77470190,5160,5160,5160,5160,0
|
|
20250108,124300,77470190,5160,5160,5160,5160,0
|
|
20250108,124200,77470190,5160,5160,5160,5160,0
|
|
20250108,124100,77470190,5160,5160,5160,5160,0
|
|
20250108,124000,77470190,5160,5160,5160,5160,0
|
|
20250108,123900,77470190,5160,5160,5160,5160,0
|
|
20250108,123800,77470190,5160,5160,5160,5160,0
|
|
20250108,123700,77470190,5160,5160,5160,5160,0
|
|
20250108,123600,77470190,5160,5160,5160,5160,1
|
|
20250108,123500,77465030,5150,5150,5150,5150,0
|
|
20250108,123400,77465030,5150,5150,5150,5150,5
|
|
20250108,123300,77439280,5150,5150,5150,5150,0
|
|
20250108,123200,77439280,5150,5150,5150,5150,0
|
|
20250108,123100,77439280,5150,5150,5150,5150,0
|
|
20250108,123000,77439280,5150,5150,5150,5150,0
|
|
20250108,122900,77439280,5150,5150,5150,5150,0
|
|
20250108,122800,77439280,5150,5150,5150,5150,15
|
|
20250108,122700,77362030,5150,5150,5150,5150,5
|
|
20250108,122600,77336280,5150,5150,5150,5150,0
|
|
20250108,122500,77336280,5150,5150,5150,5150,0
|
|
20250108,122400,77336280,5150,5150,5150,5150,230
|
|
20250108,122300,76151780,5150,5150,5150,5150,100
|
|
20250108,122200,75636780,5150,5150,5150,5150,120
|
|
20250108,122100,75018780,5150,5150,5150,5140,374
|
|
20250108,122000,73094390,5150,5150,5150,5150,0
|
|
20250108,121900,73094390,5150,5150,5150,5150,347
|
|
20250108,121800,71307340,5160,5160,5160,5160,100
|
|
20250108,121700,70791340,5150,5150,5150,5150,932
|
|
20250108,121600,65991540,5170,5170,5170,5170,0
|
|
20250108,121500,65991540,5170,5170,5170,5170,10
|
|
20250108,121400,65939840,5170,5170,5170,5170,1
|
|
20250108,121300,65934670,5160,5160,5160,5160,0
|
|
20250108,121200,65934670,5160,5160,5160,5160,0
|
|
20250108,121100,65934670,5160,5160,5160,5160,140
|
|
20250108,121000,65212270,5160,5160,5160,5160,80
|
|
20250108,120900,64799470,5170,5170,5170,5170,0
|
|
20250108,120800,64799470,5170,5170,5170,5170,0
|
|
20250108,120700,64799470,5170,5170,5170,5170,0
|
|
20250108,120600,64799470,5170,5170,5170,5170,0
|
|
20250108,120500,64799470,5170,5170,5170,5170,5
|
|
20250108,120400,64773620,5170,5170,5170,5170,0
|
|
20250108,120300,64773620,5170,5170,5170,5170,0
|
|
20250108,120200,64773620,5170,5170,5170,5170,1
|
|
20250108,120100,64768450,5170,5170,5170,5170,0
|
|
20250108,120000,64768450,5170,5170,5170,5170,0
|
|
20250108,115900,64768450,5170,5170,5170,5170,0
|
|
20250108,115800,64768450,5170,5170,5170,5170,0
|
|
20250108,115700,64768450,5170,5170,5170,5170,0
|
|
20250108,115600,64768450,5170,5170,5170,5170,0
|
|
20250108,115500,64768450,5170,5170,5170,5170,0
|
|
20250108,115400,64768450,5170,5170,5170,5170,0
|
|
20250108,115300,64768450,5170,5170,5170,5170,0
|
|
20250108,115200,64768450,5170,5170,5170,5170,0
|
|
20250108,115100,64768450,5170,5170,5170,5170,0
|
|
20250108,115000,64768450,5170,5170,5170,5170,0
|
|
20250108,114900,64768450,5170,5170,5170,5170,0
|
|
20250108,114800,64768450,5170,5170,5170,5170,1
|
|
20250108,114700,64763280,5160,5160,5160,5160,0
|
|
20250108,114600,64763280,5160,5160,5160,5160,0
|
|
20250108,114500,64763280,5160,5160,5160,5160,0
|
|
20250108,114400,64763280,5160,5160,5160,5160,0
|
|
20250108,114300,64763280,5160,5160,5160,5160,0
|
|
20250108,114200,64763280,5160,5160,5160,5160,0
|
|
20250108,114100,64763280,5160,5160,5160,5160,0
|
|
20250108,114000,64763280,5160,5160,5160,5160,250
|
|
20250108,113900,63473280,5160,5160,5160,5160,0
|
|
20250108,113800,63473280,5160,5160,5160,5160,48
|
|
20250108,113700,63225600,5170,5170,5170,5170,0
|
|
20250108,113600,63225600,5170,5170,5170,5170,0
|
|
20250108,113500,63225600,5170,5170,5170,5170,0
|
|
20250108,113400,63225600,5170,5160,5170,5160,636
|
|
20250108,113300,59943340,5160,5160,5160,5160,95
|
|
20250108,113200,59453140,5170,5170,5170,5170,0
|
|
20250108,113100,59453140,5170,5170,5170,5170,0
|
|
20250108,113000,59453140,5170,5170,5170,5170,0
|
|
20250108,112900,59453140,5170,5170,5170,5170,0
|
|
20250108,112800,59453140,5170,5170,5170,5170,67
|
|
20250108,112700,59106750,5160,5160,5160,5160,0
|
|
20250108,112600,59106750,5160,5160,5160,5160,0
|
|
20250108,112500,59106750,5160,5160,5160,5160,0
|
|
20250108,112400,59106750,5160,5160,5160,5160,0
|
|
20250108,112300,59106750,5160,5160,5160,5160,3
|
|
20250108,112200,59091270,5170,5170,5170,5170,0
|
|
20250108,112100,59091270,5170,5170,5170,5170,5
|
|
20250108,112000,59065420,5180,5180,5180,5180,0
|
|
20250108,111900,59065420,5180,5180,5180,5180,0
|
|
20250108,111800,59065420,5180,5180,5180,5180,4
|
|
20250108,111700,59044700,5180,5180,5180,5180,2
|
|
20250108,111600,59034340,5180,5180,5180,5180,0
|
|
20250108,111500,59034340,5180,5180,5180,5180,1
|
|
20250108,111400,59029160,5160,5160,5160,5160,0
|
|
20250108,111300,59029160,5160,5160,5160,5160,0
|
|
20250108,111200,59029160,5160,5160,5160,5160,20
|
|
20250108,111100,58925960,5180,5180,5180,5180,0
|
|
20250108,111000,58925960,5180,5180,5180,5180,15
|
|
20250108,110900,58848260,5160,5170,5170,5160,300
|
|
20250108,110800,57299520,5170,5170,5170,5170,0
|
|
20250108,110700,57299520,5170,5170,5170,5170,0
|
|
20250108,110600,57299520,5170,5180,5180,5170,29
|
|
20250108,110500,57149550,5170,5170,5170,5170,0
|
|
20250108,110400,57149550,5170,5170,5170,5170,1
|
|
20250108,110300,57144380,5170,5170,5170,5170,32
|
|
20250108,110200,56978940,5190,5190,5190,5190,0
|
|
20250108,110100,56978940,5190,5190,5190,5190,0
|
|
20250108,110000,56978940,5190,5190,5190,5190,0
|
|
20250108,105900,56978940,5190,5190,5190,5190,0
|
|
20250108,105800,56978940,5190,5190,5190,5190,0
|
|
20250108,105700,56978940,5190,5190,5190,5190,0
|
|
20250108,105600,56978940,5190,5190,5190,5190,0
|
|
20250108,105500,56978940,5190,5190,5190,5190,0
|
|
20250108,105400,56978940,5190,5190,5190,5190,4
|
|
20250108,105300,56958180,5190,5190,5190,5190,0
|
|
20250108,105200,56958180,5190,5180,5190,5180,20
|
|
20250108,105100,56854560,5190,5190,5190,5190,0
|
|
20250108,105000,56854560,5190,5190,5190,5190,0
|
|
20250108,104900,56854560,5190,5190,5190,5190,0
|
|
20250108,104800,56854560,5190,5190,5190,5190,0
|
|
20250108,104700,56854560,5190,5190,5190,5190,0
|
|
20250108,104600,56854560,5190,5190,5190,5190,0
|
|
20250108,104500,56854560,5190,5190,5190,5190,0
|
|
20250108,104400,56854560,5190,5190,5190,5190,0
|
|
20250108,104300,56854560,5190,5190,5190,5190,0
|
|
20250108,104200,56854560,5190,5190,5190,5190,4
|
|
20250108,104100,56833800,5190,5190,5190,5190,10
|
|
20250108,104000,56781900,5190,5190,5190,5190,0
|
|
20250108,103900,56781900,5190,5190,5190,5190,0
|
|
20250108,103800,56781900,5190,5190,5190,5190,1
|
|
20250108,103700,56776710,5180,5180,5180,5180,22
|
|
20250108,103600,56662750,5190,5190,5190,5190,0
|
|
20250108,103500,56662750,5190,5190,5190,5190,0
|
|
20250108,103400,56662750,5190,5190,5190,5190,0
|
|
20250108,103300,56662750,5190,5190,5190,5190,0
|
|
20250108,103200,56662750,5190,5190,5190,5190,0
|
|
20250108,103100,56662750,5190,5190,5190,5190,0
|
|
20250108,103000,56662750,5190,5190,5190,5190,4
|
|
20250108,102900,56641990,5190,5190,5190,5190,0
|
|
20250108,102800,56641990,5190,5190,5190,5190,0
|
|
20250108,102700,56641990,5190,5190,5190,5190,0
|
|
20250108,102600,56641990,5190,5190,5190,5190,0
|
|
20250108,102500,56641990,5190,5190,5190,5190,0
|
|
20250108,102400,56641990,5190,5180,5190,5180,2
|
|
20250108,102300,56631620,5160,5160,5160,5160,207
|
|
20250108,102200,55563500,5160,5160,5160,5160,0
|
|
20250108,102100,55563500,5160,5160,5160,5160,0
|
|
20250108,102000,55563500,5160,5160,5160,5160,250
|
|
20250108,101900,54273500,5190,5190,5190,5190,20
|
|
20250108,101800,54169700,5190,5190,5190,5190,0
|
|
20250108,101700,54169700,5190,5190,5190,5190,0
|
|
20250108,101600,54169700,5190,5190,5190,5190,1
|
|
20250108,101500,54164510,5150,5170,5170,5150,1631
|
|
20250108,101400,45757830,5200,5200,5200,5200,0
|
|
20250108,101300,45757830,5200,5180,5200,5180,120
|
|
20250108,101200,45136130,5180,5180,5180,5180,0
|
|
20250108,101100,45136130,5180,5180,5180,5180,0
|
|
20250108,101000,45136130,5180,5180,5180,5180,0
|
|
20250108,100900,45136130,5180,5180,5180,5180,2
|
|
20250108,100800,45125770,5170,5180,5180,5170,35
|
|
20250108,100700,44944620,5170,5170,5170,5170,0
|
|
20250108,100600,44944620,5170,5170,5170,5170,0
|
|
20250108,100500,44944620,5170,5170,5170,5170,0
|
|
20250108,100400,44944620,5170,5180,5180,5170,19
|
|
20250108,100300,44846380,5180,5180,5180,5180,0
|
|
20250108,100200,44846380,5180,5180,5180,5180,20
|
|
20250108,100100,44742780,5180,5180,5180,5180,0
|
|
20250108,100000,44742780,5180,5180,5180,5180,30
|
|
20250108,095900,44587380,5180,5180,5180,5180,0
|
|
20250108,095800,44587380,5180,5180,5180,5180,0
|
|
20250108,095700,44587380,5180,5180,5180,5180,2
|
|
20250108,095600,44577020,5180,5180,5180,5180,0
|
|
20250108,095500,44577020,5180,5180,5180,5180,0
|
|
20250108,095400,44577020,5180,5180,5180,5180,0
|
|
20250108,095300,44577020,5180,5180,5180,5180,5
|
|
20250108,095200,44551120,5180,5180,5180,5180,47
|
|
20250108,095100,44307660,5190,5180,5190,5180,16
|
|
20250108,095000,44224650,5210,5210,5210,5210,0
|
|
20250108,094900,44224650,5210,5210,5210,5210,0
|
|
20250108,094800,44224650,5210,5210,5210,5210,1
|
|
20250108,094700,44219440,5180,5180,5180,5180,0
|
|
20250108,094600,44219440,5180,5210,5210,5180,26
|
|
20250108,094500,44084160,5210,5210,5210,5210,0
|
|
20250108,094400,44084160,5210,5210,5210,5210,0
|
|
20250108,094300,44084160,5210,5200,5210,5200,9
|
|
20250108,094200,44037280,5210,5210,5210,5210,0
|
|
20250108,094100,44037280,5210,5210,5210,5210,0
|
|
20250108,094000,44037280,5210,5210,5210,5210,20
|
|
20250108,093900,43933080,5210,5210,5210,5210,0
|
|
20250108,093800,43933080,5210,5210,5210,5210,0
|
|
20250108,093700,43933080,5210,5210,5210,5210,0
|
|
20250108,093600,43933080,5210,5170,5210,5170,34
|
|
20250108,093500,43757260,5210,5200,5210,5200,20
|
|
20250108,093400,43653250,5210,5210,5210,5210,0
|
|
20250108,093300,43653250,5210,5210,5210,5210,0
|
|
20250108,093200,43653250,5210,5210,5210,5210,0
|
|
20250108,093100,43653250,5210,5200,5210,5200,388
|
|
20250108,093000,41635640,5200,5220,5220,5200,26
|
|
20250108,092900,41500040,5220,5200,5220,5200,4
|
|
20250108,092800,41479220,5220,5210,5220,5200,35
|
|
20250108,092700,41296930,5200,5200,5200,5200,1
|
|
20250108,092600,41291730,5200,5200,5200,5200,157
|
|
20250108,092500,40475330,5200,5170,5200,5170,1472
|
|
20250108,092400,32821980,5200,5200,5200,5200,0
|
|
20250108,092300,32821980,5200,5190,5200,5190,3
|
|
20250108,092200,32806400,5190,5190,5190,5190,0
|
|
20250108,092100,32806400,5190,5190,5190,5190,99
|
|
20250108,092000,32292590,5190,5190,5190,5190,0
|
|
20250108,091900,32292590,5190,5170,5190,5170,7
|
|
20250108,091800,32256280,5190,5190,5190,5190,0
|
|
20250108,091700,32256280,5190,5190,5190,5190,2
|
|
20250108,091600,32245900,5200,5200,5200,5200,0
|
|
20250108,091500,32245900,5200,5200,5200,5200,0
|
|
20250108,091400,32245900,5200,5160,5200,5160,51
|
|
20250108,091300,31982700,5200,5200,5200,5200,14
|
|
20250108,091200,31909900,5190,5190,5190,5190,2
|
|
20250108,091100,31899520,5200,5200,5200,5200,0
|
|
20250108,091000,31899520,5200,5200,5200,5180,1793
|
|
20250108,090900,22611640,5200,5180,5200,5180,215
|
|
20250108,090800,21497920,5170,5180,5180,5170,51
|
|
20250108,090700,21234240,5150,5150,5150,5150,0
|
|
20250108,090600,21234240,5150,5150,5150,5150,200
|
|
20250108,090500,20204240,5150,5150,5150,5150,563
|
|
20250108,090400,17304790,5190,5190,5190,5190,0
|
|
20250108,090300,17304790,5190,5190,5190,5190,0
|
|
20250108,090200,17304790,5190,5190,5190,5190,1
|
|
20250108,090100,17299600,5150,5150,5150,5150,0
|
|
20250108,090000,17299600,5150,5240,5240,5150,3316
|