640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,193700,462189880,5160,5160,5160,5160,1809
|
|
20250124,193600,462189880,5160,5160,5160,5160,0
|
|
20250124,193500,462189880,5160,5160,5160,5160,0
|
|
20250124,193400,462189880,5160,5160,5160,5160,0
|
|
20250124,193300,462189880,5160,5160,5160,5160,0
|
|
20250124,193200,462189880,5160,5160,5160,5160,0
|
|
20250124,193100,462189880,5160,5160,5160,5160,0
|
|
20250124,193000,462189880,5160,5160,5160,5160,0
|
|
20250124,192900,462189880,5160,5160,5160,5160,0
|
|
20250124,192800,462189880,5160,5160,5160,5160,0
|
|
20250124,192700,462189880,5160,5160,5160,5160,0
|
|
20250124,192600,462189880,5160,5160,5160,5160,0
|
|
20250124,192500,462189880,5160,5160,5160,5160,0
|
|
20250124,192400,462189880,5160,5160,5160,5160,0
|
|
20250124,192300,462189880,5160,5160,5160,5160,0
|
|
20250124,192200,462189880,5160,5160,5160,5160,0
|
|
20250124,192100,462189880,5160,5160,5160,5160,0
|
|
20250124,192000,462189880,5160,5160,5160,5160,0
|
|
20250124,191900,462189880,5160,5160,5160,5160,0
|
|
20250124,191800,462189880,5160,5160,5160,5160,0
|
|
20250124,191700,462189880,5160,5160,5160,5160,0
|
|
20250124,191600,462189880,5160,5160,5160,5160,0
|
|
20250124,191500,462189880,5160,5160,5160,5160,0
|
|
20250124,191400,462189880,5160,5160,5160,5160,0
|
|
20250124,191300,462189880,5160,5160,5160,5160,0
|
|
20250124,191200,462189880,5160,5160,5160,5160,0
|
|
20250124,191100,462189880,5160,5160,5160,5160,0
|
|
20250124,191000,462189880,5160,5160,5160,5160,0
|
|
20250124,190900,462189880,5160,5160,5160,5160,0
|
|
20250124,190800,462189880,5160,5160,5160,5160,0
|
|
20250124,190700,462189880,5160,5160,5160,5160,1809
|
|
20250124,190600,462189880,5160,5160,5160,5160,0
|
|
20250124,190500,462189880,5160,5160,5160,5160,0
|
|
20250124,190400,462189880,5160,5160,5160,5160,0
|
|
20250124,190300,462189880,5160,5160,5160,5160,0
|
|
20250124,190200,462189880,5160,5160,5160,5160,0
|
|
20250124,190100,462189880,5160,5160,5160,5160,0
|
|
20250124,190000,462189880,5160,5160,5160,5160,0
|
|
20250124,185900,462189880,5160,5160,5160,5160,0
|
|
20250124,185800,462189880,5160,5160,5160,5160,0
|
|
20250124,185700,462189880,5160,5160,5160,5160,0
|
|
20250124,185600,462189880,5160,5160,5160,5160,0
|
|
20250124,185500,462189880,5160,5160,5160,5160,0
|
|
20250124,185400,462189880,5160,5160,5160,5160,0
|
|
20250124,185300,462189880,5160,5160,5160,5160,0
|
|
20250124,185200,462189880,5160,5160,5160,5160,0
|
|
20250124,185100,462189880,5160,5160,5160,5160,0
|
|
20250124,185000,462189880,5160,5160,5160,5160,0
|
|
20250124,184900,462189880,5160,5160,5160,5160,0
|
|
20250124,184800,462189880,5160,5160,5160,5160,0
|
|
20250124,184700,462189880,5160,5160,5160,5160,0
|
|
20250124,184600,462189880,5160,5160,5160,5160,0
|
|
20250124,184500,462189880,5160,5160,5160,5160,0
|
|
20250124,184400,462189880,5160,5160,5160,5160,0
|
|
20250124,184300,462189880,5160,5160,5160,5160,0
|
|
20250124,184200,462189880,5160,5160,5160,5160,0
|
|
20250124,184100,462189880,5160,5160,5160,5160,0
|
|
20250124,184000,462189880,5160,5160,5160,5160,0
|
|
20250124,183900,462189880,5160,5160,5160,5160,0
|
|
20250124,183800,462189880,5160,5160,5160,5160,0
|
|
20250124,183700,462189880,5160,5160,5160,5160,1809
|
|
20250124,183600,462189880,5160,5160,5160,5160,0
|
|
20250124,183500,462189880,5160,5160,5160,5160,0
|
|
20250124,183400,462189880,5160,5160,5160,5160,0
|
|
20250124,183300,462189880,5160,5160,5160,5160,0
|
|
20250124,183200,462189880,5160,5160,5160,5160,0
|
|
20250124,183100,462189880,5160,5160,5160,5160,0
|
|
20250124,183000,462189880,5160,5160,5160,5160,0
|
|
20250124,182900,462189880,5160,5160,5160,5160,0
|
|
20250124,182800,462189880,5160,5160,5160,5160,0
|
|
20250124,182700,462189880,5160,5160,5160,5160,0
|
|
20250124,182600,462189880,5160,5160,5160,5160,0
|
|
20250124,182500,462189880,5160,5160,5160,5160,0
|
|
20250124,182400,462189880,5160,5160,5160,5160,0
|
|
20250124,182300,462189880,5160,5160,5160,5160,0
|
|
20250124,182200,462189880,5160,5160,5160,5160,0
|
|
20250124,182100,462189880,5160,5160,5160,5160,0
|
|
20250124,182000,462189880,5160,5160,5160,5160,0
|
|
20250124,181900,462189880,5160,5160,5160,5160,0
|
|
20250124,181800,462189880,5160,5160,5160,5160,0
|
|
20250124,181700,462189880,5160,5160,5160,5160,0
|
|
20250124,181600,462189880,5160,5160,5160,5160,0
|
|
20250124,181500,462189880,5160,5160,5160,5160,0
|
|
20250124,181400,462189880,5160,5160,5160,5160,0
|
|
20250124,181300,462189880,5160,5160,5160,5160,0
|
|
20250124,181200,462189880,5160,5160,5160,5160,0
|
|
20250124,181100,462189880,5160,5160,5160,5160,0
|
|
20250124,181000,462189880,5160,5160,5160,5160,0
|
|
20250124,180900,462189880,5160,5160,5160,5160,0
|
|
20250124,180800,462189880,5160,5160,5160,5160,0
|
|
20250124,180700,462189880,5160,5160,5160,5160,1809
|
|
20250124,180600,462189880,5160,5160,5160,5160,0
|
|
20250124,180500,462189880,5160,5160,5160,5160,0
|
|
20250124,180400,462189880,5160,5160,5160,5160,0
|
|
20250124,180300,462189880,5160,5160,5160,5160,0
|
|
20250124,180200,462189880,5160,5160,5160,5160,0
|
|
20250124,180100,462189880,5160,5160,5160,5160,0
|
|
20250124,180000,462189880,5160,5160,5160,5160,0
|
|
20250124,175900,462189880,5160,5160,5160,5160,0
|
|
20250124,175800,462189880,5160,5160,5160,5160,0
|
|
20250124,175700,462189880,5160,5160,5160,5160,0
|
|
20250124,175600,462189880,5160,5160,5160,5160,0
|
|
20250124,175500,462189880,5160,5160,5160,5160,0
|
|
20250124,175400,462189880,5160,5160,5160,5160,0
|
|
20250124,175300,462189880,5160,5160,5160,5160,0
|
|
20250124,175200,462189880,5160,5160,5160,5160,0
|
|
20250124,175100,462189880,5160,5160,5160,5160,0
|
|
20250124,175000,462189880,5160,5160,5160,5160,0
|
|
20250124,174900,462189880,5160,5160,5160,5160,0
|
|
20250124,174800,462189880,5160,5160,5160,5160,0
|
|
20250124,174700,462189880,5160,5160,5160,5160,0
|
|
20250124,174600,462189880,5160,5160,5160,5160,0
|
|
20250124,174500,462189880,5160,5160,5160,5160,0
|
|
20250124,174400,462189880,5160,5160,5160,5160,0
|
|
20250124,174300,462189880,5160,5160,5160,5160,0
|
|
20250124,174200,462189880,5160,5160,5160,5160,0
|
|
20250124,174100,462189880,5160,5160,5160,5160,0
|
|
20250124,174000,462189880,5160,5160,5160,5160,0
|
|
20250124,173900,462189880,5160,5160,5160,5160,0
|
|
20250124,173800,462189880,5160,5160,5160,5160,0
|
|
20250124,173700,462189880,5160,5160,5160,5160,1809
|
|
20250124,173600,462189880,5160,5160,5160,5160,0
|
|
20250124,173500,462189880,5160,5160,5160,5160,0
|
|
20250124,173400,462189880,5160,5160,5160,5160,0
|
|
20250124,173300,462189880,5160,5160,5160,5160,0
|
|
20250124,173200,462189880,5160,5160,5160,5160,0
|
|
20250124,173100,462189880,5160,5160,5160,5160,0
|
|
20250124,173000,462189880,5160,5160,5160,5160,0
|
|
20250124,172900,462189880,5160,5160,5160,5160,0
|
|
20250124,172800,462189880,5160,5160,5160,5160,0
|
|
20250124,172700,462189880,5160,5160,5160,5160,0
|
|
20250124,172600,462189880,5160,5160,5160,5160,0
|
|
20250124,172500,462189880,5160,5160,5160,5160,0
|
|
20250124,172400,462189880,5160,5160,5160,5160,0
|
|
20250124,172300,462189880,5160,5160,5160,5160,0
|
|
20250124,172200,462189880,5160,5160,5160,5160,0
|
|
20250124,172100,462189880,5160,5160,5160,5160,0
|
|
20250124,172000,462189880,5160,5160,5160,5160,0
|
|
20250124,171900,462189880,5160,5160,5160,5160,0
|
|
20250124,171800,462189880,5160,5160,5160,5160,0
|
|
20250124,171700,462189880,5160,5160,5160,5160,0
|
|
20250124,171600,462189880,5160,5160,5160,5160,0
|
|
20250124,171500,462189880,5160,5160,5160,5160,0
|
|
20250124,171400,462189880,5160,5160,5160,5160,0
|
|
20250124,171300,462189880,5160,5160,5160,5160,0
|
|
20250124,171200,462189880,5160,5160,5160,5160,0
|
|
20250124,171100,462189880,5160,5160,5160,5160,0
|
|
20250124,171000,462189880,5160,5160,5160,5160,0
|
|
20250124,170900,462189880,5160,5160,5160,5160,0
|
|
20250124,170800,462189880,5160,5160,5160,5160,0
|
|
20250124,170700,462189880,5160,5160,5160,5160,1809
|
|
20250124,170600,462189880,5160,5160,5160,5160,0
|
|
20250124,170500,462189880,5160,5160,5160,5160,0
|
|
20250124,170400,462189880,5160,5160,5160,5160,0
|
|
20250124,170300,462189880,5160,5160,5160,5160,0
|
|
20250124,170200,462189880,5160,5160,5160,5160,0
|
|
20250124,170100,462189880,5160,5160,5160,5160,0
|
|
20250124,170000,462189880,5160,5160,5160,5160,0
|
|
20250124,165900,462189880,5160,5160,5160,5160,0
|
|
20250124,165800,462189880,5160,5160,5160,5160,0
|
|
20250124,165700,462189880,5160,5160,5160,5160,0
|
|
20250124,165600,462189880,5160,5160,5160,5160,0
|
|
20250124,165500,462189880,5160,5160,5160,5160,0
|
|
20250124,165400,462189880,5160,5160,5160,5160,0
|
|
20250124,165300,462189880,5160,5160,5160,5160,0
|
|
20250124,165200,462189880,5160,5160,5160,5160,0
|
|
20250124,165100,462189880,5160,5160,5160,5160,0
|
|
20250124,165000,462189880,5160,5160,5160,5160,0
|
|
20250124,164900,462189880,5160,5160,5160,5160,0
|
|
20250124,164800,462189880,5160,5160,5160,5160,0
|
|
20250124,164700,462189880,5160,5160,5160,5160,0
|
|
20250124,164600,462189880,5160,5160,5160,5160,0
|
|
20250124,164500,462189880,5160,5160,5160,5160,0
|
|
20250124,164400,462189880,5160,5160,5160,5160,0
|
|
20250124,164300,462189880,5160,5160,5160,5160,0
|
|
20250124,164200,462189880,5160,5160,5160,5160,0
|
|
20250124,164100,462189880,5160,5160,5160,5160,0
|
|
20250124,164000,462189880,5160,5160,5160,5160,0
|
|
20250124,163900,462189880,5160,5160,5160,5160,0
|
|
20250124,163800,462189880,5160,5160,5160,5160,0
|
|
20250124,163700,462189880,5160,5160,5160,5160,1809
|
|
20250124,163600,462189880,5160,5160,5160,5160,0
|
|
20250124,163500,462189880,5160,5160,5160,5160,0
|
|
20250124,163400,462189880,5160,5160,5160,5160,0
|
|
20250124,163300,462189880,5160,5160,5160,5160,0
|
|
20250124,163200,462189880,5160,5160,5160,5160,0
|
|
20250124,163100,462189880,5160,5160,5160,5160,0
|
|
20250124,163000,462189880,5160,5160,5160,5160,0
|
|
20250124,162900,462189880,5160,5160,5160,5160,0
|
|
20250124,162800,462189880,5160,5160,5160,5160,0
|
|
20250124,162700,462189880,5160,5160,5160,5160,0
|
|
20250124,162600,462189880,5160,5160,5160,5160,0
|
|
20250124,162500,462189880,5160,5160,5160,5160,0
|
|
20250124,162400,462189880,5160,5160,5160,5160,0
|
|
20250124,162300,462189880,5160,5160,5160,5160,0
|
|
20250124,162200,462189880,5160,5160,5160,5160,0
|
|
20250124,162100,462189880,5160,5160,5160,5160,0
|
|
20250124,162000,462189880,5160,5160,5160,5160,0
|
|
20250124,161900,462189880,5160,5160,5160,5160,0
|
|
20250124,161800,462189880,5160,5160,5160,5160,0
|
|
20250124,161700,462189880,5160,5160,5160,5160,0
|
|
20250124,161600,462189880,5160,5160,5160,5160,0
|
|
20250124,161500,462189880,5160,5160,5160,5160,0
|
|
20250124,161400,462189880,5160,5160,5160,5160,0
|
|
20250124,161300,462189880,5160,5160,5160,5160,0
|
|
20250124,161200,462189880,5160,5160,5160,5160,0
|
|
20250124,161100,462189880,5160,5160,5160,5160,0
|
|
20250124,161000,462189880,5160,5160,5160,5160,0
|
|
20250124,160900,462189880,5160,5160,5160,5160,0
|
|
20250124,160800,462189880,5160,5160,5160,5160,0
|
|
20250124,160700,462189880,5160,5160,5160,5160,1809
|
|
20250124,160600,462189880,5160,5160,5160,5160,0
|
|
20250124,160500,462189880,5160,5160,5160,5160,0
|
|
20250124,160400,462189880,5160,5160,5160,5160,0
|
|
20250124,160300,462189880,5160,5160,5160,5160,0
|
|
20250124,160200,462189880,5160,5160,5160,5160,0
|
|
20250124,160100,462189880,5160,5160,5160,5160,0
|
|
20250124,160000,462189880,5160,5160,5160,5160,0
|
|
20250124,155900,462189880,5160,5160,5160,5160,0
|
|
20250124,155800,462189880,5160,5160,5160,5160,0
|
|
20250124,155700,462189880,5160,5160,5160,5160,0
|
|
20250124,155600,462189880,5160,5160,5160,5160,0
|
|
20250124,155500,462189880,5160,5160,5160,5160,0
|
|
20250124,155400,462189880,5160,5160,5160,5160,0
|
|
20250124,155300,462189880,5160,5160,5160,5160,0
|
|
20250124,155200,462189880,5160,5160,5160,5160,0
|
|
20250124,155100,462189880,5160,5160,5160,5160,0
|
|
20250124,155000,462189880,5160,5160,5160,5160,0
|
|
20250124,154900,462189880,5160,5160,5160,5160,0
|
|
20250124,154800,462189880,5160,5160,5160,5160,0
|
|
20250124,154700,462189880,5160,5160,5160,5160,0
|
|
20250124,154600,462189880,5160,5160,5160,5160,0
|
|
20250124,154500,462189880,5160,5160,5160,5160,0
|
|
20250124,154400,462189880,5160,5160,5160,5160,0
|
|
20250124,154300,462189880,5160,5160,5160,5160,0
|
|
20250124,154200,462189880,5160,5160,5160,5160,0
|
|
20250124,154100,462189880,5160,5160,5160,5160,0
|
|
20250124,154000,462189880,5160,5160,5160,5160,0
|
|
20250124,153900,462189880,5160,5160,5160,5160,0
|
|
20250124,153800,462189880,5160,5160,5160,5160,0
|
|
20250124,153700,462189880,5160,5160,5160,5160,1809
|
|
20250124,153600,462189880,5160,5160,5160,5160,0
|
|
20250124,153500,462189880,5160,5160,5160,5160,0
|
|
20250124,153400,462189880,5160,5160,5160,5160,0
|
|
20250124,153300,462189880,5160,5160,5160,5160,0
|
|
20250124,153200,462189880,5160,5160,5160,5160,0
|
|
20250124,153100,462189880,5160,5160,5160,5160,0
|
|
20250124,153000,462189880,5160,5160,5160,5160,1809
|
|
20250124,152900,452855440,5140,5140,5140,5140,0
|
|
20250124,152800,452855440,5140,5140,5140,5140,0
|
|
20250124,152700,452855440,5140,5140,5140,5140,0
|
|
20250124,152600,452855440,5140,5140,5140,5140,0
|
|
20250124,152500,452855440,5140,5140,5140,5140,0
|
|
20250124,152400,452855440,5140,5140,5140,5140,0
|
|
20250124,152300,452855440,5140,5140,5140,5140,0
|
|
20250124,152200,452855440,5140,5140,5140,5140,0
|
|
20250124,152100,452855440,5140,5140,5140,5140,0
|
|
20250124,152000,452855440,5140,5140,5140,5140,0
|
|
20250124,151900,452855440,5140,5140,5140,5140,151
|
|
20250124,151800,452079300,5140,5140,5140,5140,76
|
|
20250124,151700,451688660,5140,5150,5150,5140,287
|
|
20250124,151600,450212880,5150,5150,5150,5150,80
|
|
20250124,151500,449800880,5150,5150,5160,5150,886
|
|
20250124,151400,445232960,5150,5160,5160,5150,80
|
|
20250124,151300,444820930,5150,5150,5150,5150,0
|
|
20250124,151200,444820930,5150,5150,5150,5150,437
|
|
20250124,151100,442570380,5150,5150,5150,5150,423
|
|
20250124,151000,440391930,5150,5150,5150,5150,77
|
|
20250124,150900,439995380,5140,5140,5140,5140,0
|
|
20250124,150800,439995380,5140,5150,5160,5140,1623
|
|
20250124,150700,431636770,5160,5150,5160,5150,152
|
|
20250124,150600,430853680,5160,5160,5160,5160,0
|
|
20250124,150500,430853680,5160,5160,5160,5160,0
|
|
20250124,150400,430853680,5160,5160,5160,5160,0
|
|
20250124,150300,430853680,5160,5160,5160,5160,0
|
|
20250124,150200,430853680,5160,5160,5160,5160,8
|
|
20250124,150100,430812400,5150,5150,5150,5150,209
|
|
20250124,150000,429736050,5150,5150,5150,5150,546
|
|
20250124,145900,426924150,5140,5140,5140,5140,0
|
|
20250124,145800,426924150,5140,5140,5140,5140,24
|
|
20250124,145700,426800790,5150,5150,5150,5150,118
|
|
20250124,145600,426193090,5160,5150,5160,5150,271
|
|
20250124,145500,424797430,5150,5150,5150,5150,100
|
|
20250124,145400,424282430,5150,5150,5160,5150,421
|
|
20250124,145300,422113280,5150,5150,5150,5150,0
|
|
20250124,145200,422113280,5150,5150,5150,5150,2
|
|
20250124,145100,422102980,5140,5140,5140,5140,10
|
|
20250124,145000,422051580,5140,5140,5140,5140,0
|
|
20250124,144900,422051580,5140,5140,5140,5140,0
|
|
20250124,144800,422051580,5140,5140,5140,5140,402
|
|
20250124,144700,419985300,5150,5150,5150,5150,0
|
|
20250124,144600,419985300,5150,5150,5150,5150,323
|
|
20250124,144500,418321850,5150,5150,5150,5150,5
|
|
20250124,144400,418296100,5150,5140,5150,5140,278
|
|
20250124,144300,416866900,5140,5140,5140,5140,91
|
|
20250124,144200,416399160,5140,5130,5140,5130,81
|
|
20250124,144100,415983280,5140,5140,5140,5140,0
|
|
20250124,144000,415983280,5140,5130,5140,5130,31
|
|
20250124,143900,415823950,5140,5140,5140,5140,2
|
|
20250124,143800,415813670,5130,5130,5130,5130,3
|
|
20250124,143700,415798280,5130,5120,5130,5120,4
|
|
20250124,143600,415777770,5150,5150,5150,5150,0
|
|
20250124,143500,415777770,5150,5140,5150,5140,100
|
|
20250124,143400,415263420,5140,5140,5140,5140,28
|
|
20250124,143300,415119500,5140,5140,5140,5140,2
|
|
20250124,143200,415109220,5140,5140,5140,5140,0
|
|
20250124,143100,415109220,5140,5140,5140,5140,51
|
|
20250124,143000,414847080,5140,5140,5140,5140,0
|
|
20250124,142900,414847080,5140,5140,5140,5140,0
|
|
20250124,142800,414847080,5140,5140,5140,5140,0
|
|
20250124,142700,414847080,5140,5140,5140,5140,98
|
|
20250124,142600,414343360,5140,5140,5140,5140,90
|
|
20250124,142500,413880760,5140,5140,5140,5140,40
|
|
20250124,142400,413675160,5140,5140,5140,5140,0
|
|
20250124,142300,413675160,5140,5110,5140,5110,16
|
|
20250124,142200,413593370,5110,5110,5110,5110,0
|
|
20250124,142100,413593370,5110,5110,5110,5110,0
|
|
20250124,142000,413593370,5110,5120,5120,5110,59
|
|
20250124,141900,413291870,5110,5110,5110,5110,0
|
|
20250124,141800,413291870,5110,5110,5110,5110,0
|
|
20250124,141700,413291870,5110,5110,5110,5110,0
|
|
20250124,141600,413291870,5110,5110,5110,5110,0
|
|
20250124,141500,413291870,5110,5110,5110,5110,0
|
|
20250124,141400,413291870,5110,5110,5110,5110,0
|
|
20250124,141300,413291870,5110,5110,5110,5110,17
|
|
20250124,141200,413205000,5110,5130,5130,5110,293
|
|
20250124,141100,411702110,5150,5150,5150,5150,0
|
|
20250124,141000,411702110,5150,5150,5150,5150,0
|
|
20250124,140900,411702110,5150,5150,5150,5150,0
|
|
20250124,140800,411702110,5150,5150,5150,5150,21
|
|
20250124,140700,411593960,5130,5130,5130,5130,10
|
|
20250124,140600,411542660,5140,5140,5140,5140,0
|
|
20250124,140500,411542660,5140,5140,5140,5140,0
|
|
20250124,140400,411542660,5140,5140,5140,5140,0
|
|
20250124,140300,411542660,5140,5150,5150,5140,361
|
|
20250124,140200,409684620,5160,5160,5160,5160,4
|
|
20250124,140100,409663980,5160,5160,5160,5160,200
|
|
20250124,140000,408631980,5160,5160,5160,5160,0
|
|
20250124,135900,408631980,5160,5160,5160,5160,0
|
|
20250124,135800,408631980,5160,5160,5160,5160,1
|
|
20250124,135700,408626820,5160,5160,5160,5160,40
|
|
20250124,135600,408420420,5150,5150,5150,5150,0
|
|
20250124,135500,408420420,5150,5150,5150,5150,0
|
|
20250124,135400,408420420,5150,5150,5150,5150,13
|
|
20250124,135300,408353470,5160,5160,5160,5160,1
|
|
20250124,135200,408348310,5160,5160,5160,5160,0
|
|
20250124,135100,408348310,5160,5160,5160,5160,20
|
|
20250124,135000,408245110,5150,5150,5150,5150,0
|
|
20250124,134900,408245110,5150,5150,5150,5150,0
|
|
20250124,134800,408245110,5150,5150,5150,5150,100
|
|
20250124,134700,407730110,5150,5150,5150,5150,0
|
|
20250124,134600,407730110,5150,5150,5150,5150,1
|
|
20250124,134500,407724960,5150,5150,5150,5150,0
|
|
20250124,134400,407724960,5150,5150,5150,5150,0
|
|
20250124,134300,407724960,5150,5150,5150,5150,0
|
|
20250124,134200,407724960,5150,5150,5150,5150,0
|
|
20250124,134100,407724960,5150,5150,5150,5150,1
|
|
20250124,134000,407719810,5150,5150,5150,5150,2
|
|
20250124,133900,407709510,5160,5160,5160,5160,0
|
|
20250124,133800,407709510,5160,5160,5160,5160,351
|
|
20250124,133700,405898350,5160,5160,5160,5160,0
|
|
20250124,133600,405898350,5160,5160,5160,5160,110
|
|
20250124,133500,405330750,5180,5180,5180,5180,0
|
|
20250124,133400,405330750,5180,5180,5180,5180,0
|
|
20250124,133300,405330750,5180,5180,5180,5180,0
|
|
20250124,133200,405330750,5180,5180,5180,5180,1
|
|
20250124,133100,405325570,5170,5170,5170,5170,0
|
|
20250124,133000,405325570,5170,5170,5170,5170,0
|
|
20250124,132900,405325570,5170,5170,5170,5170,0
|
|
20250124,132800,405325570,5170,5170,5170,5170,0
|
|
20250124,132700,405325570,5170,5170,5170,5170,0
|
|
20250124,132600,405325570,5170,5170,5170,5170,0
|
|
20250124,132500,405325570,5170,5170,5170,5160,262
|
|
20250124,132400,403973030,5170,5170,5170,5170,340
|
|
20250124,132300,402215230,5170,5170,5170,5170,0
|
|
20250124,132200,402215230,5170,5170,5170,5170,0
|
|
20250124,132100,402215230,5170,5170,5170,5170,500
|
|
20250124,132000,399630230,5170,5170,5170,5170,0
|
|
20250124,131900,399630230,5170,5170,5170,5170,0
|
|
20250124,131800,399630230,5170,5170,5170,5170,220
|
|
20250124,131700,398492830,5170,5170,5170,5170,0
|
|
20250124,131600,398492830,5170,5170,5170,5170,0
|
|
20250124,131500,398492830,5170,5170,5170,5170,307
|
|
20250124,131400,396905640,5170,5170,5170,5170,0
|
|
20250124,131300,396905640,5170,5160,5170,5160,300
|
|
20250124,131200,395357360,5160,5160,5160,5160,0
|
|
20250124,131100,395357360,5160,5160,5160,5160,10
|
|
20250124,131000,395305760,5160,5150,5160,5150,808
|
|
20250124,130900,391137480,5160,5160,5160,5160,10
|
|
20250124,130800,391085880,5160,5150,5160,5150,168
|
|
20250124,130700,390219020,5110,5120,5120,5110,388
|
|
20250124,130600,388233950,5120,5120,5120,5120,0
|
|
20250124,130500,388233950,5120,5150,5150,5120,712
|
|
20250124,130400,384586260,5160,5160,5160,5160,207
|
|
20250124,130300,383518140,5160,5160,5160,5160,53
|
|
20250124,130200,383244660,5160,5160,5160,5160,0
|
|
20250124,130100,383244660,5160,5160,5160,5160,28
|
|
20250124,130000,383100180,5150,5150,5150,5150,0
|
|
20250124,125900,383100180,5150,5150,5150,5150,0
|
|
20250124,125800,383100180,5150,5150,5150,5150,22
|
|
20250124,125700,382986880,5120,5120,5120,5120,0
|
|
20250124,125600,382986880,5120,5120,5120,5120,0
|
|
20250124,125500,382986880,5120,5140,5140,5120,2130
|
|
20250124,125400,372079040,5140,5140,5140,5140,107
|
|
20250124,125300,371529060,5140,5140,5140,5140,432
|
|
20250124,125200,369308580,5150,5130,5150,5130,902
|
|
20250124,125100,364671510,5110,5110,5110,5110,0
|
|
20250124,125000,364671510,5110,5110,5110,5110,1
|
|
20250124,124900,364666400,5110,5110,5110,5110,0
|
|
20250124,124800,364666400,5110,5110,5110,5110,0
|
|
20250124,124700,364666400,5110,5110,5110,5110,0
|
|
20250124,124600,364666400,5110,5110,5110,5110,2
|
|
20250124,124500,364656180,5130,5130,5130,5130,0
|
|
20250124,124400,364656180,5130,5130,5130,5130,0
|
|
20250124,124300,364656180,5130,5130,5130,5130,10
|
|
20250124,124200,364604880,5140,5140,5140,5140,0
|
|
20250124,124100,364604880,5140,5140,5140,5140,0
|
|
20250124,124000,364604880,5140,5140,5140,5140,0
|
|
20250124,123900,364604880,5140,5140,5140,5140,0
|
|
20250124,123800,364604880,5140,5140,5140,5140,0
|
|
20250124,123700,364604880,5140,5140,5140,5140,0
|
|
20250124,123600,364604880,5140,5140,5140,5140,155
|
|
20250124,123500,363808180,5140,5140,5140,5140,0
|
|
20250124,123400,363808180,5140,5140,5140,5140,0
|
|
20250124,123300,363808180,5140,5140,5140,5140,0
|
|
20250124,123200,363808180,5140,5140,5140,5140,5
|
|
20250124,123100,363782480,5110,5110,5110,5110,100
|
|
20250124,123000,363271480,5110,5110,5110,5110,104
|
|
20250124,122900,362740040,5140,5140,5140,5140,0
|
|
20250124,122800,362740040,5140,5140,5140,5140,0
|
|
20250124,122700,362740040,5140,5140,5140,5140,0
|
|
20250124,122600,362740040,5140,5140,5140,5140,3
|
|
20250124,122500,362724620,5110,5110,5110,5110,0
|
|
20250124,122400,362724620,5110,5110,5110,5110,0
|
|
20250124,122300,362724620,5110,5110,5110,5110,2
|
|
20250124,122200,362714400,5110,5110,5110,5110,0
|
|
20250124,122100,362714400,5110,5110,5110,5110,0
|
|
20250124,122000,362714400,5110,5110,5110,5110,0
|
|
20250124,121900,362714400,5110,5110,5110,5110,0
|
|
20250124,121800,362714400,5110,5110,5110,5110,0
|
|
20250124,121700,362714400,5110,5110,5110,5110,0
|
|
20250124,121600,362714400,5110,5110,5110,5110,0
|
|
20250124,121500,362714400,5110,5110,5110,5110,0
|
|
20250124,121400,362714400,5110,5110,5110,5110,100
|
|
20250124,121300,362203400,5110,5110,5110,5110,50
|
|
20250124,121200,361947900,5140,5140,5140,5140,20
|
|
20250124,121100,361845100,5110,5110,5110,5110,0
|
|
20250124,121000,361845100,5110,5110,5110,5110,0
|
|
20250124,120900,361845100,5110,5110,5110,5110,210
|
|
20250124,120800,360772000,5140,5140,5140,5140,0
|
|
20250124,120700,360772000,5140,5140,5140,5140,0
|
|
20250124,120600,360772000,5140,5140,5140,5140,0
|
|
20250124,120500,360772000,5140,5140,5140,5140,10
|
|
20250124,120400,360720600,5130,5130,5130,5130,0
|
|
20250124,120300,360720600,5130,5130,5130,5130,50
|
|
20250124,120200,360464100,5110,5110,5110,5110,20
|
|
20250124,120100,360361900,5110,5110,5110,5110,0
|
|
20250124,120000,360361900,5110,5110,5110,5110,0
|
|
20250124,115900,360361900,5110,5120,5120,5110,500
|
|
20250124,115800,357806800,5110,5110,5110,5110,0
|
|
20250124,115700,357806800,5110,5110,5110,5110,0
|
|
20250124,115600,357806800,5110,5110,5110,5110,200
|
|
20250124,115500,356784800,5140,5140,5140,5140,0
|
|
20250124,115400,356784800,5140,5140,5140,5140,0
|
|
20250124,115300,356784800,5140,5140,5140,5140,0
|
|
20250124,115200,356784800,5140,5140,5140,5140,0
|
|
20250124,115100,356784800,5140,5140,5140,5140,0
|
|
20250124,115000,356784800,5140,5140,5140,5140,0
|
|
20250124,114900,356784800,5140,5140,5140,5140,0
|
|
20250124,114800,356784800,5140,5140,5140,5140,0
|
|
20250124,114700,356784800,5140,5140,5140,5140,0
|
|
20250124,114600,356784800,5140,5140,5140,5140,0
|
|
20250124,114500,356784800,5140,5140,5140,5140,0
|
|
20250124,114400,356784800,5140,5140,5140,5140,132
|
|
20250124,114300,356106320,5130,5130,5130,5130,0
|
|
20250124,114200,356106320,5130,5130,5130,5130,0
|
|
20250124,114100,356106320,5130,5130,5130,5130,0
|
|
20250124,114000,356106320,5130,5130,5130,5130,0
|
|
20250124,113900,356106320,5130,5130,5130,5130,2
|
|
20250124,113800,356096060,5110,5110,5110,5110,0
|
|
20250124,113700,356096060,5110,5110,5110,5110,0
|
|
20250124,113600,356096060,5110,5140,5140,5110,297
|
|
20250124,113500,354575380,5140,5140,5140,5140,10
|
|
20250124,113400,354523980,5100,5100,5100,5100,0
|
|
20250124,113300,354523980,5100,5100,5100,5100,0
|
|
20250124,113200,354523980,5100,5100,5100,5100,0
|
|
20250124,113100,354523980,5100,5120,5120,5100,263
|
|
20250124,113000,353180820,5130,5130,5130,5130,0
|
|
20250124,112900,353180820,5130,5120,5130,5110,256
|
|
20250124,112800,351870850,5130,5130,5130,5130,99
|
|
20250124,112700,351362980,5140,5140,5140,5140,36
|
|
20250124,112600,351177940,5150,5150,5150,5150,0
|
|
20250124,112500,351177940,5150,5150,5150,5150,0
|
|
20250124,112400,351177940,5150,5150,5150,5150,0
|
|
20250124,112300,351177940,5150,5150,5150,5150,0
|
|
20250124,112200,351177940,5150,5150,5150,5150,0
|
|
20250124,112100,351177940,5150,5150,5150,5150,0
|
|
20250124,112000,351177940,5150,5150,5150,5150,0
|
|
20250124,111900,351177940,5150,5150,5150,5150,0
|
|
20250124,111800,351177940,5150,5150,5150,5150,0
|
|
20250124,111700,351177940,5150,5150,5150,5150,0
|
|
20250124,111600,351177940,5150,5150,5150,5150,50
|
|
20250124,111500,350920440,5150,5150,5150,5150,45
|
|
20250124,111400,350688690,5150,5150,5150,5150,0
|
|
20250124,111300,350688690,5150,5150,5150,5150,0
|
|
20250124,111200,350688690,5150,5150,5150,5150,0
|
|
20250124,111100,350688690,5150,5150,5150,5150,0
|
|
20250124,111000,350688690,5150,5150,5150,5150,0
|
|
20250124,110900,350688690,5150,5150,5150,5150,0
|
|
20250124,110800,350688690,5150,5150,5150,5150,0
|
|
20250124,110700,350688690,5150,5150,5150,5150,0
|
|
20250124,110600,350688690,5150,5150,5150,5150,1
|
|
20250124,110500,350683540,5120,5160,5160,5120,39
|
|
20250124,110400,350483700,5160,5160,5160,5160,13
|
|
20250124,110300,350416620,5160,5130,5160,5120,539
|
|
20250124,110200,347644850,5130,5140,5170,5120,345
|
|
20250124,110100,345867310,5170,5170,5170,5170,90
|
|
20250124,110000,345402010,5160,5130,5160,5110,413
|
|
20250124,105900,343283060,5140,5170,5200,5140,1337
|
|
20250124,105800,336362280,5140,5140,5140,5130,1500
|
|
20250124,105700,328658590,5170,5150,5180,5140,422
|
|
20250124,105600,326485390,5180,5160,5180,5150,274
|
|
20250124,105500,325073140,5180,5180,5180,5180,894
|
|
20250124,105400,320442220,5180,5180,5180,5180,0
|
|
20250124,105300,320442220,5180,5170,5180,5160,218
|
|
20250124,105200,319316850,5180,5180,5180,5180,484
|
|
20250124,105100,316809730,5190,5190,5190,5190,49
|
|
20250124,105000,316555420,5180,5180,5180,5180,0
|
|
20250124,104900,316555420,5180,5180,5180,5180,0
|
|
20250124,104800,316555420,5180,5210,5220,5180,185
|
|
20250124,104700,315591640,5220,5220,5220,5220,0
|
|
20250124,104600,315591640,5220,5210,5220,5210,1009
|
|
20250124,104500,310333140,5210,5200,5210,5200,230
|
|
20250124,104400,309136520,5180,5180,5180,5180,1
|
|
20250124,104300,309131340,5180,5180,5180,5180,0
|
|
20250124,104200,309131340,5180,5180,5200,5180,1048
|
|
20250124,104100,303701760,5180,5170,5180,5170,370
|
|
20250124,104000,301788160,5180,5180,5180,5180,28
|
|
20250124,103900,301643120,5180,5180,5180,5180,2
|
|
20250124,103800,301632760,5180,5180,5180,5180,155
|
|
20250124,103700,300829860,5180,5180,5180,5180,100
|
|
20250124,103600,300311860,5180,5180,5180,5180,0
|
|
20250124,103500,300311860,5180,5180,5180,5180,0
|
|
20250124,103400,300311860,5180,5180,5180,5180,0
|
|
20250124,103300,300311860,5180,5180,5180,5180,50
|
|
20250124,103200,300052860,5200,5200,5200,5200,153
|
|
20250124,103100,299257260,5180,5180,5180,5180,5
|
|
20250124,103000,299231360,5200,5200,5200,5200,15
|
|
20250124,102900,299153360,5190,5190,5190,5180,102
|
|
20250124,102800,298624680,5190,5190,5190,5180,115
|
|
20250124,102700,298028420,5210,5210,5210,5210,0
|
|
20250124,102600,298028420,5210,5210,5210,5210,0
|
|
20250124,102500,298028420,5210,5210,5210,5210,0
|
|
20250124,102400,298028420,5210,5210,5210,5210,0
|
|
20250124,102300,298028420,5210,5190,5210,5180,684
|
|
20250124,102200,294479390,5210,5210,5210,5210,359
|
|
20250124,102100,292609000,5210,5210,5210,5210,0
|
|
20250124,102000,292609000,5210,5210,5210,5210,7
|
|
20250124,101900,292572530,5190,5190,5190,5190,1
|
|
20250124,101800,292567340,5220,5220,5220,5220,3
|
|
20250124,101700,292551680,5190,5190,5190,5190,1
|
|
20250124,101600,292546490,5190,5190,5190,5190,538
|
|
20250124,101500,289754270,5190,5190,5190,5190,1
|
|
20250124,101400,289749080,5190,5190,5190,5190,0
|
|
20250124,101300,289749080,5190,5200,5200,5190,340
|
|
20250124,101200,287984080,5230,5230,5230,5200,388
|
|
20250124,101100,285961840,5240,5240,5240,5240,10
|
|
20250124,101000,285909440,5230,5250,5250,5230,1411
|
|
20250124,100900,278521030,5250,5230,5260,5230,1001
|
|
20250124,100800,273268540,5220,5220,5220,5220,2
|
|
20250124,100700,273258100,5220,5220,5220,5220,0
|
|
20250124,100600,273258100,5220,5230,5240,5220,119
|
|
20250124,100500,272636850,5210,5220,5220,5210,653
|
|
20250124,100400,269232430,5210,5250,5250,5210,1358
|
|
20250124,100300,262131720,5270,5260,5270,5260,1002
|
|
20250124,100200,256854470,5270,5230,5270,5230,4417
|
|
20250124,100100,233662060,5230,5220,5230,5220,311
|
|
20250124,100000,232038580,5230,5240,5240,5230,463
|
|
20250124,095900,229614790,5230,5220,5240,5210,2522
|
|
20250124,095800,216420620,5210,5210,5210,5210,0
|
|
20250124,095700,216420620,5210,5210,5210,5210,508
|
|
20250124,095600,213773940,5220,5230,5230,5220,21
|
|
20250124,095500,213664310,5220,5210,5230,5210,2241
|
|
20250124,095400,201957500,5220,5210,5220,5200,586
|
|
20250124,095300,198906460,5220,5210,5220,5210,2221
|
|
20250124,095200,187322850,5210,5190,5210,5190,2994
|
|
20250124,095100,171744390,5160,5190,5190,5160,501
|
|
20250124,095000,169159200,5170,5190,5190,5170,230
|
|
20250124,094900,167968280,5190,5190,5190,5190,1000
|
|
20250124,094800,162778280,5190,5190,5190,5190,0
|
|
20250124,094700,162778280,5190,5190,5190,5190,1488
|
|
20250124,094600,155055560,5190,5180,5190,5180,515
|
|
20250124,094500,152384470,5180,5180,5180,5180,500
|
|
20250124,094400,149794470,5180,5170,5180,5170,130
|
|
20250124,094300,149122300,5170,5170,5180,5170,284
|
|
20250124,094200,147651590,5170,5170,5170,5170,332
|
|
20250124,094100,145935150,5160,5150,5170,5150,749
|
|
20250124,094000,142071590,5140,5140,5140,5140,12
|
|
20250124,093900,142009910,5140,5140,5140,5140,497
|
|
20250124,093800,139455330,5140,5140,5140,5140,0
|
|
20250124,093700,139455330,5140,5130,5140,5130,5
|
|
20250124,093600,139429650,5130,5130,5130,5130,0
|
|
20250124,093500,139429650,5130,5130,5130,5130,0
|
|
20250124,093400,139429650,5130,5140,5150,5130,31
|
|
20250124,093300,139270070,5130,5140,5140,5130,551
|
|
20250124,093200,136437970,5140,5140,5140,5140,500
|
|
20250124,093100,133867970,5150,5150,5150,5150,57
|
|
20250124,093000,133574420,5160,5160,5160,5160,51
|
|
20250124,092900,133311260,5160,5160,5160,5160,508
|
|
20250124,092800,130689980,5160,5180,5180,5160,431
|
|
20250124,092700,128463860,5180,5160,5180,5160,798
|
|
20250124,092600,124342400,5180,5190,5190,5180,2276
|
|
20250124,092500,112552710,5190,5180,5190,5180,468
|
|
20250124,092400,110128320,5180,5170,5180,5170,976
|
|
20250124,092300,105072720,5170,5180,5180,5170,456
|
|
20250124,092200,102714200,5180,5210,5210,5180,2261
|
|
20250124,092100,90979690,5210,5140,5210,5140,5084
|
|
20250124,092000,64648640,5090,5120,5130,5090,682
|
|
20250124,091900,61151730,5120,5110,5120,5110,261
|
|
20250124,091800,59816010,5080,5080,5080,5080,0
|
|
20250124,091700,59816010,5080,5090,5090,5080,500
|
|
20250124,091600,57274000,5120,5120,5120,5120,10
|
|
20250124,091500,57222800,5090,5090,5090,5090,0
|
|
20250124,091400,57222800,5090,5110,5120,5090,197
|
|
20250124,091300,56215690,5090,5100,5100,5090,132
|
|
20250124,091200,55542510,5100,5090,5110,5090,879
|
|
20250124,091100,51055920,5100,5110,5110,5100,462
|
|
20250124,091000,48695410,5120,5080,5120,5080,1963
|
|
20250124,090900,38676270,5080,5070,5080,5070,9
|
|
20250124,090800,38630570,5090,5040,5090,5040,1988
|
|
20250124,090700,28532880,5000,5000,5000,5000,0
|
|
20250124,090600,28532880,5000,5010,5010,5000,901
|
|
20250124,090500,24023880,5010,5010,5010,5010,100
|
|
20250124,090400,23522880,5050,5010,5050,5010,351
|
|
20250124,090300,21762330,5010,5030,5030,5010,1870
|
|
20250124,090200,12370650,5030,5040,5040,5030,341
|
|
20250124,090100,10654320,5020,5070,5070,5020,800
|
|
20250124,090000,6619320,5030,5080,5080,5030,1071
|