633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,193000,452090060,5530,5530,5530,5530,948
|
|
20250121,192900,452090060,5530,5530,5530,5530,0
|
|
20250121,192800,452090060,5530,5530,5530,5530,0
|
|
20250121,192700,452090060,5530,5530,5530,5530,0
|
|
20250121,192600,452090060,5530,5530,5530,5530,0
|
|
20250121,192500,452090060,5530,5530,5530,5530,0
|
|
20250121,192400,452090060,5530,5530,5530,5530,0
|
|
20250121,192300,452090060,5530,5530,5530,5530,0
|
|
20250121,192200,452090060,5530,5530,5530,5530,0
|
|
20250121,192100,452090060,5530,5530,5530,5530,0
|
|
20250121,192000,452090060,5530,5530,5530,5530,0
|
|
20250121,191900,452090060,5530,5530,5530,5530,0
|
|
20250121,191800,452090060,5530,5530,5530,5530,0
|
|
20250121,191700,452090060,5530,5530,5530,5530,0
|
|
20250121,191600,452090060,5530,5530,5530,5530,0
|
|
20250121,191500,452090060,5530,5530,5530,5530,0
|
|
20250121,191400,452090060,5530,5530,5530,5530,0
|
|
20250121,191300,452090060,5530,5530,5530,5530,0
|
|
20250121,191200,452090060,5530,5530,5530,5530,0
|
|
20250121,191100,452090060,5530,5530,5530,5530,0
|
|
20250121,191000,452090060,5530,5530,5530,5530,0
|
|
20250121,190900,452090060,5530,5530,5530,5530,0
|
|
20250121,190800,452090060,5530,5530,5530,5530,0
|
|
20250121,190700,452090060,5530,5530,5530,5530,0
|
|
20250121,190600,452090060,5530,5530,5530,5530,0
|
|
20250121,190500,452090060,5530,5530,5530,5530,0
|
|
20250121,190400,452090060,5530,5530,5530,5530,0
|
|
20250121,190300,452090060,5530,5530,5530,5530,0
|
|
20250121,190200,452090060,5530,5530,5530,5530,0
|
|
20250121,190100,452090060,5530,5530,5530,5530,0
|
|
20250121,190000,452090060,5530,5530,5530,5530,948
|
|
20250121,185900,452090060,5530,5530,5530,5530,0
|
|
20250121,185800,452090060,5530,5530,5530,5530,0
|
|
20250121,185700,452090060,5530,5530,5530,5530,0
|
|
20250121,185600,452090060,5530,5530,5530,5530,0
|
|
20250121,185500,452090060,5530,5530,5530,5530,0
|
|
20250121,185400,452090060,5530,5530,5530,5530,0
|
|
20250121,185300,452090060,5530,5530,5530,5530,0
|
|
20250121,185200,452090060,5530,5530,5530,5530,0
|
|
20250121,185100,452090060,5530,5530,5530,5530,0
|
|
20250121,185000,452090060,5530,5530,5530,5530,0
|
|
20250121,184900,452090060,5530,5530,5530,5530,0
|
|
20250121,184800,452090060,5530,5530,5530,5530,0
|
|
20250121,184700,452090060,5530,5530,5530,5530,0
|
|
20250121,184600,452090060,5530,5530,5530,5530,0
|
|
20250121,184500,452090060,5530,5530,5530,5530,0
|
|
20250121,184400,452090060,5530,5530,5530,5530,0
|
|
20250121,184300,452090060,5530,5530,5530,5530,0
|
|
20250121,184200,452090060,5530,5530,5530,5530,0
|
|
20250121,184100,452090060,5530,5530,5530,5530,0
|
|
20250121,184000,452090060,5530,5530,5530,5530,0
|
|
20250121,183900,452090060,5530,5530,5530,5530,0
|
|
20250121,183800,452090060,5530,5530,5530,5530,0
|
|
20250121,183700,452090060,5530,5530,5530,5530,0
|
|
20250121,183600,452090060,5530,5530,5530,5530,0
|
|
20250121,183500,452090060,5530,5530,5530,5530,0
|
|
20250121,183400,452090060,5530,5530,5530,5530,0
|
|
20250121,183300,452090060,5530,5530,5530,5530,0
|
|
20250121,183200,452090060,5530,5530,5530,5530,0
|
|
20250121,183100,452090060,5530,5530,5530,5530,0
|
|
20250121,183000,452090060,5530,5530,5530,5530,948
|
|
20250121,182900,452090060,5530,5530,5530,5530,0
|
|
20250121,182800,452090060,5530,5530,5530,5530,0
|
|
20250121,182700,452090060,5530,5530,5530,5530,0
|
|
20250121,182600,452090060,5530,5530,5530,5530,0
|
|
20250121,182500,452090060,5530,5530,5530,5530,0
|
|
20250121,182400,452090060,5530,5530,5530,5530,0
|
|
20250121,182300,452090060,5530,5530,5530,5530,0
|
|
20250121,182200,452090060,5530,5530,5530,5530,0
|
|
20250121,182100,452090060,5530,5530,5530,5530,0
|
|
20250121,182000,452090060,5530,5530,5530,5530,0
|
|
20250121,181900,452090060,5530,5530,5530,5530,0
|
|
20250121,181800,452090060,5530,5530,5530,5530,0
|
|
20250121,181700,452090060,5530,5530,5530,5530,0
|
|
20250121,181600,452090060,5530,5530,5530,5530,0
|
|
20250121,181500,452090060,5530,5530,5530,5530,0
|
|
20250121,181400,452090060,5530,5530,5530,5530,0
|
|
20250121,181300,452090060,5530,5530,5530,5530,0
|
|
20250121,181200,452090060,5530,5530,5530,5530,0
|
|
20250121,181100,452090060,5530,5530,5530,5530,0
|
|
20250121,181000,452090060,5530,5530,5530,5530,0
|
|
20250121,180900,452090060,5530,5530,5530,5530,0
|
|
20250121,180800,452090060,5530,5530,5530,5530,0
|
|
20250121,180700,452090060,5530,5530,5530,5530,0
|
|
20250121,180600,452090060,5530,5530,5530,5530,0
|
|
20250121,180500,452090060,5530,5530,5530,5530,0
|
|
20250121,180400,452090060,5530,5530,5530,5530,0
|
|
20250121,180300,452090060,5530,5530,5530,5530,0
|
|
20250121,180200,452090060,5530,5530,5530,5530,0
|
|
20250121,180100,452090060,5530,5530,5530,5530,0
|
|
20250121,180000,452090060,5530,5530,5530,5530,948
|
|
20250121,175900,452090060,5530,5530,5530,5530,0
|
|
20250121,175800,452090060,5530,5530,5530,5530,0
|
|
20250121,175700,452090060,5530,5530,5530,5530,0
|
|
20250121,175600,452090060,5530,5530,5530,5530,0
|
|
20250121,175500,452090060,5530,5530,5530,5530,0
|
|
20250121,175400,452090060,5530,5530,5530,5530,0
|
|
20250121,175300,452090060,5530,5530,5530,5530,0
|
|
20250121,175200,452090060,5530,5530,5530,5530,0
|
|
20250121,175100,452090060,5530,5530,5530,5530,0
|
|
20250121,175000,452090060,5530,5530,5530,5530,0
|
|
20250121,174900,452090060,5530,5530,5530,5530,0
|
|
20250121,174800,452090060,5530,5530,5530,5530,0
|
|
20250121,174700,452090060,5530,5530,5530,5530,0
|
|
20250121,174600,452090060,5530,5530,5530,5530,0
|
|
20250121,174500,452090060,5530,5530,5530,5530,0
|
|
20250121,174400,452090060,5530,5530,5530,5530,0
|
|
20250121,174300,452090060,5530,5530,5530,5530,0
|
|
20250121,174200,452090060,5530,5530,5530,5530,0
|
|
20250121,174100,452090060,5530,5530,5530,5530,0
|
|
20250121,174000,452090060,5530,5530,5530,5530,0
|
|
20250121,173900,452090060,5530,5530,5530,5530,0
|
|
20250121,173800,452090060,5530,5530,5530,5530,0
|
|
20250121,173700,452090060,5530,5530,5530,5530,0
|
|
20250121,173600,452090060,5530,5530,5530,5530,0
|
|
20250121,173500,452090060,5530,5530,5530,5530,0
|
|
20250121,173400,452090060,5530,5530,5530,5530,0
|
|
20250121,173300,452090060,5530,5530,5530,5530,0
|
|
20250121,173200,452090060,5530,5530,5530,5530,0
|
|
20250121,173100,452090060,5530,5530,5530,5530,0
|
|
20250121,173000,452090060,5530,5530,5530,5530,948
|
|
20250121,172900,452090060,5530,5530,5530,5530,0
|
|
20250121,172800,452090060,5530,5530,5530,5530,0
|
|
20250121,172700,452090060,5530,5530,5530,5530,0
|
|
20250121,172600,452090060,5530,5530,5530,5530,0
|
|
20250121,172500,452090060,5530,5530,5530,5530,0
|
|
20250121,172400,452090060,5530,5530,5530,5530,0
|
|
20250121,172300,452090060,5530,5530,5530,5530,0
|
|
20250121,172200,452090060,5530,5530,5530,5530,0
|
|
20250121,172100,452090060,5530,5530,5530,5530,0
|
|
20250121,172000,452090060,5530,5530,5530,5530,0
|
|
20250121,171900,452090060,5530,5530,5530,5530,0
|
|
20250121,171800,452090060,5530,5530,5530,5530,0
|
|
20250121,171700,452090060,5530,5530,5530,5530,0
|
|
20250121,171600,452090060,5530,5530,5530,5530,0
|
|
20250121,171500,452090060,5530,5530,5530,5530,0
|
|
20250121,171400,452090060,5530,5530,5530,5530,0
|
|
20250121,171300,452090060,5530,5530,5530,5530,0
|
|
20250121,171200,452090060,5530,5530,5530,5530,0
|
|
20250121,171100,452090060,5530,5530,5530,5530,0
|
|
20250121,171000,452090060,5530,5530,5530,5530,0
|
|
20250121,170900,452090060,5530,5530,5530,5530,0
|
|
20250121,170800,452090060,5530,5530,5530,5530,0
|
|
20250121,170700,452090060,5530,5530,5530,5530,0
|
|
20250121,170600,452090060,5530,5530,5530,5530,0
|
|
20250121,170500,452090060,5530,5530,5530,5530,0
|
|
20250121,170400,452090060,5530,5530,5530,5530,0
|
|
20250121,170300,452090060,5530,5530,5530,5530,0
|
|
20250121,170200,452090060,5530,5530,5530,5530,0
|
|
20250121,170100,452090060,5530,5530,5530,5530,0
|
|
20250121,170000,452090060,5530,5530,5530,5530,948
|
|
20250121,165900,452090060,5530,5530,5530,5530,0
|
|
20250121,165800,452090060,5530,5530,5530,5530,0
|
|
20250121,165700,452090060,5530,5530,5530,5530,0
|
|
20250121,165600,452090060,5530,5530,5530,5530,0
|
|
20250121,165500,452090060,5530,5530,5530,5530,0
|
|
20250121,165400,452090060,5530,5530,5530,5530,0
|
|
20250121,165300,452090060,5530,5530,5530,5530,0
|
|
20250121,165200,452090060,5530,5530,5530,5530,0
|
|
20250121,165100,452090060,5530,5530,5530,5530,0
|
|
20250121,165000,452090060,5530,5530,5530,5530,0
|
|
20250121,164900,452090060,5530,5530,5530,5530,0
|
|
20250121,164800,452090060,5530,5530,5530,5530,0
|
|
20250121,164700,452090060,5530,5530,5530,5530,0
|
|
20250121,164600,452090060,5530,5530,5530,5530,0
|
|
20250121,164500,452090060,5530,5530,5530,5530,0
|
|
20250121,164400,452090060,5530,5530,5530,5530,0
|
|
20250121,164300,452090060,5530,5530,5530,5530,0
|
|
20250121,164200,452090060,5530,5530,5530,5530,0
|
|
20250121,164100,452090060,5530,5530,5530,5530,0
|
|
20250121,164000,452090060,5530,5530,5530,5530,0
|
|
20250121,163900,452090060,5530,5530,5530,5530,0
|
|
20250121,163800,452090060,5530,5530,5530,5530,0
|
|
20250121,163700,452090060,5530,5530,5530,5530,0
|
|
20250121,163600,452090060,5530,5530,5530,5530,0
|
|
20250121,163500,452090060,5530,5530,5530,5530,0
|
|
20250121,163400,452090060,5530,5530,5530,5530,0
|
|
20250121,163300,452090060,5530,5530,5530,5530,0
|
|
20250121,163200,452090060,5530,5530,5530,5530,0
|
|
20250121,163100,452090060,5530,5530,5530,5530,0
|
|
20250121,163000,452090060,5530,5530,5530,5530,948
|
|
20250121,162900,452090060,5530,5530,5530,5530,0
|
|
20250121,162800,452090060,5530,5530,5530,5530,0
|
|
20250121,162700,452090060,5530,5530,5530,5530,0
|
|
20250121,162600,452090060,5530,5530,5530,5530,0
|
|
20250121,162500,452090060,5530,5530,5530,5530,0
|
|
20250121,162400,452090060,5530,5530,5530,5530,0
|
|
20250121,162300,452090060,5530,5530,5530,5530,0
|
|
20250121,162200,452090060,5530,5530,5530,5530,0
|
|
20250121,162100,452090060,5530,5530,5530,5530,0
|
|
20250121,162000,452090060,5530,5530,5530,5530,0
|
|
20250121,161900,452090060,5530,5530,5530,5530,0
|
|
20250121,161800,452090060,5530,5530,5530,5530,0
|
|
20250121,161700,452090060,5530,5530,5530,5530,0
|
|
20250121,161600,452090060,5530,5530,5530,5530,0
|
|
20250121,161500,452090060,5530,5530,5530,5530,0
|
|
20250121,161400,452090060,5530,5530,5530,5530,0
|
|
20250121,161300,452090060,5530,5530,5530,5530,0
|
|
20250121,161200,452090060,5530,5530,5530,5530,0
|
|
20250121,161100,452090060,5530,5530,5530,5530,0
|
|
20250121,161000,452090060,5530,5530,5530,5530,0
|
|
20250121,160900,452090060,5530,5530,5530,5530,0
|
|
20250121,160800,452090060,5530,5530,5530,5530,0
|
|
20250121,160700,452090060,5530,5530,5530,5530,0
|
|
20250121,160600,452090060,5530,5530,5530,5530,0
|
|
20250121,160500,452090060,5530,5530,5530,5530,0
|
|
20250121,160400,452090060,5530,5530,5530,5530,0
|
|
20250121,160300,452090060,5530,5530,5530,5530,0
|
|
20250121,160200,452090060,5530,5530,5530,5530,0
|
|
20250121,160100,452090060,5530,5530,5530,5530,0
|
|
20250121,160000,452090060,5530,5530,5530,5530,948
|
|
20250121,155900,452090060,5530,5530,5530,5530,0
|
|
20250121,155800,452090060,5530,5530,5530,5530,0
|
|
20250121,155700,452090060,5530,5530,5530,5530,0
|
|
20250121,155600,452090060,5530,5530,5530,5530,0
|
|
20250121,155500,452090060,5530,5530,5530,5530,0
|
|
20250121,155400,452090060,5530,5530,5530,5530,0
|
|
20250121,155300,452090060,5530,5530,5530,5530,0
|
|
20250121,155200,452090060,5530,5530,5530,5530,0
|
|
20250121,155100,452090060,5530,5530,5530,5530,0
|
|
20250121,155000,452090060,5530,5530,5530,5530,0
|
|
20250121,154900,452090060,5530,5530,5530,5530,0
|
|
20250121,154800,452090060,5530,5530,5530,5530,0
|
|
20250121,154700,452090060,5530,5530,5530,5530,0
|
|
20250121,154600,452090060,5530,5530,5530,5530,0
|
|
20250121,154500,452090060,5530,5530,5530,5530,0
|
|
20250121,154400,452090060,5530,5530,5530,5530,0
|
|
20250121,154300,452090060,5530,5530,5530,5530,0
|
|
20250121,154200,452090060,5530,5530,5530,5530,0
|
|
20250121,154100,452090060,5530,5530,5530,5530,0
|
|
20250121,154000,452090060,5530,5530,5530,5530,0
|
|
20250121,153900,452090060,5530,5530,5530,5530,0
|
|
20250121,153800,452090060,5530,5530,5530,5530,0
|
|
20250121,153700,452090060,5530,5530,5530,5530,0
|
|
20250121,153600,452090060,5530,5530,5530,5530,0
|
|
20250121,153500,452090060,5530,5530,5530,5530,0
|
|
20250121,153400,452090060,5530,5530,5530,5530,0
|
|
20250121,153300,452090060,5530,5530,5530,5530,0
|
|
20250121,153200,452090060,5530,5530,5530,5530,0
|
|
20250121,153100,452090060,5530,5530,5530,5530,0
|
|
20250121,153000,452090060,5530,5530,5530,5530,1896
|
|
20250121,152900,446847620,5540,5540,5540,5540,0
|
|
20250121,152800,446847620,5540,5540,5540,5540,0
|
|
20250121,152700,446847620,5540,5540,5540,5540,0
|
|
20250121,152600,446847620,5540,5540,5540,5540,0
|
|
20250121,152500,446847620,5540,5540,5540,5540,0
|
|
20250121,152400,446847620,5540,5540,5540,5540,0
|
|
20250121,152300,446847620,5540,5540,5540,5540,0
|
|
20250121,152200,446847620,5540,5540,5540,5540,0
|
|
20250121,152100,446847620,5540,5540,5540,5540,0
|
|
20250121,152000,446847620,5540,5540,5540,5540,0
|
|
20250121,151900,446847620,5540,5540,5540,5540,139
|
|
20250121,151800,446077560,5540,5540,5540,5540,30
|
|
20250121,151700,445911360,5540,5540,5540,5540,141
|
|
20250121,151600,445130220,5540,5520,5540,5520,204
|
|
20250121,151500,444004060,5540,5520,5540,5520,61
|
|
20250121,151400,443667140,5530,5530,5530,5530,200
|
|
20250121,151300,442561140,5540,5530,5540,5520,1501
|
|
20250121,151200,434270600,5530,5520,5530,5520,230
|
|
20250121,151100,432998730,5520,5520,5520,5520,0
|
|
20250121,151000,432998730,5520,5530,5530,5520,274
|
|
20250121,150900,431483520,5540,5540,5540,5540,1
|
|
20250121,150800,431477980,5540,5530,5540,5530,1500
|
|
20250121,150700,423181980,5540,5540,5540,5540,210
|
|
20250121,150600,422018580,5540,5540,5540,5540,200
|
|
20250121,150500,420910580,5550,5550,5550,5550,0
|
|
20250121,150400,420910580,5550,5550,5550,5550,0
|
|
20250121,150300,420910580,5550,5550,5550,5550,1
|
|
20250121,150200,420905030,5520,5530,5530,5520,413
|
|
20250121,150100,418625260,5540,5540,5540,5540,859
|
|
20250121,150000,413866400,5540,5530,5540,5530,213
|
|
20250121,145900,412688370,5530,5530,5530,5530,20
|
|
20250121,145800,412577770,5520,5520,5520,5520,6
|
|
20250121,145700,412544650,5520,5530,5530,5520,1405
|
|
20250121,145600,404789040,5530,5530,5530,5530,7
|
|
20250121,145500,404750330,5530,5530,5530,5530,5
|
|
20250121,145400,404722680,5540,5540,5540,5540,7
|
|
20250121,145300,404683900,5530,5530,5530,5530,10
|
|
20250121,145200,404628600,5540,5540,5540,5540,0
|
|
20250121,145100,404628600,5540,5540,5540,5540,10
|
|
20250121,145000,404573200,5520,5520,5520,5520,15
|
|
20250121,144900,404490400,5510,5510,5510,5510,0
|
|
20250121,144800,404490400,5510,5510,5510,5510,0
|
|
20250121,144700,404490400,5510,5510,5510,5510,0
|
|
20250121,144600,404490400,5510,5510,5510,5510,3
|
|
20250121,144500,404473870,5510,5510,5510,5510,0
|
|
20250121,144400,404473870,5510,5520,5520,5510,3017
|
|
20250121,144300,387846430,5530,5540,5540,5530,37
|
|
20250121,144200,387641720,5520,5540,5540,5520,504
|
|
20250121,144100,384855490,5540,5540,5540,5540,3
|
|
20250121,144000,384838870,5540,5540,5540,5540,20
|
|
20250121,143900,384728070,5540,5540,5540,5540,0
|
|
20250121,143800,384728070,5540,5540,5540,5540,0
|
|
20250121,143700,384728070,5540,5510,5540,5510,150
|
|
20250121,143600,383901270,5540,5540,5540,5540,0
|
|
20250121,143500,383901270,5540,5540,5540,5540,0
|
|
20250121,143400,383901270,5540,5540,5540,5540,5
|
|
20250121,143300,383873570,5540,5540,5540,5540,2
|
|
20250121,143200,383862490,5540,5520,5540,5520,175
|
|
20250121,143100,382895990,5520,5530,5530,5520,1793
|
|
20250121,143000,372998590,5540,5540,5540,5540,0
|
|
20250121,142900,372998590,5540,5540,5540,5540,0
|
|
20250121,142800,372998590,5540,5520,5540,5520,11
|
|
20250121,142700,372937850,5530,5540,5540,5530,2228
|
|
20250121,142600,360615830,5540,5540,5550,5540,308
|
|
20250121,142500,358909490,5540,5540,5540,5540,5
|
|
20250121,142400,358881790,5550,5550,5550,5550,1
|
|
20250121,142300,358876240,5550,5550,5550,5550,1
|
|
20250121,142200,358870690,5550,5550,5550,5550,31
|
|
20250121,142100,358698640,5550,5550,5550,5550,1190
|
|
20250121,142000,352094140,5550,5550,5550,5550,1000
|
|
20250121,141900,346544140,5550,5550,5550,5550,1248
|
|
20250121,141800,339617740,5560,5560,5560,5560,1
|
|
20250121,141700,339612180,5550,5550,5550,5550,116
|
|
20250121,141600,338968380,5560,5560,5560,5560,0
|
|
20250121,141500,338968380,5560,5550,5560,5550,101
|
|
20250121,141400,338407820,5560,5550,5560,5550,6
|
|
20250121,141300,338374500,5550,5550,5550,5550,10
|
|
20250121,141200,338319000,5560,5540,5560,5540,1597
|
|
20250121,141100,329448250,5550,5550,5550,5550,0
|
|
20250121,141000,329448250,5550,5550,5550,5550,754
|
|
20250121,140900,325263550,5550,5550,5550,5550,152
|
|
20250121,140800,324419950,5550,5550,5550,5550,730
|
|
20250121,140700,320368450,5560,5560,5560,5560,0
|
|
20250121,140600,320368450,5560,5560,5560,5560,2
|
|
20250121,140500,320357330,5560,5560,5560,5560,0
|
|
20250121,140400,320357330,5560,5550,5560,5550,1363
|
|
20250121,140300,312792650,5560,5560,5560,5560,0
|
|
20250121,140200,312792650,5560,5550,5560,5550,1498
|
|
20250121,140100,304478740,5540,5540,5540,5540,462
|
|
20250121,140000,301919260,5540,5540,5540,5540,40
|
|
20250121,135900,301697660,5540,5540,5540,5540,0
|
|
20250121,135800,301697660,5540,5540,5540,5540,0
|
|
20250121,135700,301697660,5540,5540,5540,5540,100
|
|
20250121,135600,301143660,5540,5540,5540,5540,20
|
|
20250121,135500,301032860,5550,5540,5550,5540,26
|
|
20250121,135400,300888570,5550,5550,5550,5550,200
|
|
20250121,135300,299778570,5550,5550,5550,5550,300
|
|
20250121,135200,298113570,5550,5550,5550,5550,0
|
|
20250121,135100,298113570,5550,5550,5550,5550,0
|
|
20250121,135000,298113570,5550,5550,5550,5550,0
|
|
20250121,134900,298113570,5550,5550,5550,5540,293
|
|
20250121,134800,296487700,5540,5540,5540,5540,500
|
|
20250121,134700,293717700,5550,5550,5550,5550,0
|
|
20250121,134600,293717700,5550,5550,5550,5550,0
|
|
20250121,134500,293717700,5550,5550,5550,5550,0
|
|
20250121,134400,293717700,5550,5550,5550,5550,0
|
|
20250121,134300,293717700,5550,5550,5550,5550,60
|
|
20250121,134200,293384700,5550,5550,5550,5550,0
|
|
20250121,134100,293384700,5550,5550,5550,5550,0
|
|
20250121,134000,293384700,5550,5540,5550,5540,509
|
|
20250121,133900,290564750,5540,5560,5560,5540,251
|
|
20250121,133800,289174190,5540,5540,5540,5540,0
|
|
20250121,133700,289174190,5540,5540,5540,5540,17
|
|
20250121,133600,289080010,5560,5560,5560,5560,0
|
|
20250121,133500,289080010,5560,5560,5560,5560,0
|
|
20250121,133400,289080010,5560,5560,5560,5560,141
|
|
20250121,133300,288296050,5560,5560,5560,5560,2
|
|
20250121,133200,288284930,5560,5560,5560,5560,357
|
|
20250121,133100,286300010,5540,5540,5540,5540,9
|
|
20250121,133000,286250150,5560,5560,5560,5560,1
|
|
20250121,132900,286244590,5540,5540,5540,5540,3
|
|
20250121,132800,286227970,5560,5560,5560,5560,38
|
|
20250121,132700,286016690,5560,5560,5560,5560,0
|
|
20250121,132600,286016690,5560,5560,5560,5560,0
|
|
20250121,132500,286016690,5560,5560,5560,5560,0
|
|
20250121,132400,286016690,5560,5560,5560,5560,0
|
|
20250121,132300,286016690,5560,5560,5560,5560,0
|
|
20250121,132200,286016690,5560,5560,5560,5560,1
|
|
20250121,132100,286011130,5540,5560,5560,5540,210
|
|
20250121,132000,284847400,5560,5560,5560,5560,0
|
|
20250121,131900,284847400,5560,5560,5560,5560,0
|
|
20250121,131800,284847400,5560,5550,5560,5550,28
|
|
20250121,131700,284691990,5560,5550,5560,5550,80
|
|
20250121,131600,284247980,5560,5550,5560,5540,101
|
|
20250121,131500,283688400,5560,5560,5560,5560,12
|
|
20250121,131400,283621680,5560,5560,5560,5560,1
|
|
20250121,131300,283616120,5540,5560,5560,5540,2
|
|
20250121,131200,283605020,5560,5560,5560,5560,0
|
|
20250121,131100,283605020,5560,5560,5560,5560,0
|
|
20250121,131000,283605020,5560,5560,5560,5560,0
|
|
20250121,130900,283605020,5560,5560,5560,5560,0
|
|
20250121,130800,283605020,5560,5560,5560,5560,1
|
|
20250121,130700,283599460,5550,5560,5560,5550,63
|
|
20250121,130600,283249790,5560,5560,5560,5560,1
|
|
20250121,130500,283244230,5560,5560,5560,5560,1
|
|
20250121,130400,283238670,5560,5560,5560,5560,0
|
|
20250121,130300,283238670,5560,5560,5560,5560,80
|
|
20250121,130200,282793870,5560,5560,5560,5560,3
|
|
20250121,130100,282777190,5560,5560,5560,5560,0
|
|
20250121,130000,282777190,5560,5560,5560,5560,34
|
|
20250121,125900,282588150,5560,5560,5560,5560,30
|
|
20250121,125800,282421350,5560,5560,5560,5560,0
|
|
20250121,125700,282421350,5560,5560,5560,5560,1
|
|
20250121,125600,282415790,5560,5550,5560,5550,901
|
|
20250121,125500,277415230,5560,5560,5560,5560,75
|
|
20250121,125400,276998230,5560,5560,5560,5560,0
|
|
20250121,125300,276998230,5560,5560,5560,5560,285
|
|
20250121,125200,275413630,5560,5560,5560,5560,1
|
|
20250121,125100,275408070,5550,5550,5550,5550,0
|
|
20250121,125000,275408070,5550,5550,5550,5550,0
|
|
20250121,124900,275408070,5550,5550,5550,5550,90
|
|
20250121,124800,274908570,5560,5550,5560,5550,12
|
|
20250121,124700,274841900,5560,5560,5560,5550,100
|
|
20250121,124600,274286000,5570,5570,5570,5570,0
|
|
20250121,124500,274286000,5570,5570,5570,5570,1
|
|
20250121,124400,274280430,5570,5570,5570,5570,0
|
|
20250121,124300,274280430,5570,5560,5570,5560,16
|
|
20250121,124200,274191460,5570,5570,5570,5570,0
|
|
20250121,124100,274191460,5570,5560,5570,5560,130
|
|
20250121,124000,273468650,5570,5570,5570,5570,1
|
|
20250121,123900,273463080,5560,5560,5560,5560,5
|
|
20250121,123800,273435280,5570,5570,5570,5570,0
|
|
20250121,123700,273435280,5570,5570,5570,5570,2
|
|
20250121,123600,273424140,5570,5570,5570,5560,4
|
|
20250121,123500,273401870,5570,5570,5570,5570,1
|
|
20250121,123400,273396300,5560,5560,5560,5560,130
|
|
20250121,123300,272673500,5560,5560,5560,5560,1
|
|
20250121,123200,272667940,5550,5550,5550,5550,922
|
|
20250121,123100,267550840,5550,5540,5550,5540,87
|
|
20250121,123000,267068850,5540,5540,5540,5540,20
|
|
20250121,122900,266958050,5540,5540,5540,5540,0
|
|
20250121,122800,266958050,5540,5540,5540,5540,0
|
|
20250121,122700,266958050,5540,5540,5540,5540,2
|
|
20250121,122600,266946970,5540,5540,5540,5540,291
|
|
20250121,122500,265334830,5540,5540,5540,5540,50
|
|
20250121,122400,265057830,5540,5540,5540,5540,0
|
|
20250121,122300,265057830,5540,5540,5540,5540,0
|
|
20250121,122200,265057830,5540,5540,5540,5540,0
|
|
20250121,122100,265057830,5540,5540,5540,5540,0
|
|
20250121,122000,265057830,5540,5540,5540,5540,1
|
|
20250121,121900,265052290,5520,5520,5530,5520,1090
|
|
20250121,121800,259035400,5540,5540,5540,5540,1
|
|
20250121,121700,259029860,5530,5530,5530,5530,90
|
|
20250121,121600,258532160,5540,5540,5540,5540,100
|
|
20250121,121500,257978160,5540,5540,5540,5540,1
|
|
20250121,121400,257972620,5530,5550,5550,5530,281
|
|
20250121,121300,256414690,5550,5550,5550,5550,1000
|
|
20250121,121200,250864690,5550,5550,5550,5550,0
|
|
20250121,121100,250864690,5550,5550,5550,5550,1
|
|
20250121,121000,250859140,5540,5540,5540,5540,0
|
|
20250121,120900,250859140,5540,5540,5540,5540,4
|
|
20250121,120800,250836980,5550,5550,5550,5550,0
|
|
20250121,120700,250836980,5550,5550,5550,5550,0
|
|
20250121,120600,250836980,5550,5550,5550,5550,0
|
|
20250121,120500,250836980,5550,5550,5550,5550,18
|
|
20250121,120400,250737080,5550,5550,5550,5550,8
|
|
20250121,120300,250692680,5550,5550,5550,5550,0
|
|
20250121,120200,250692680,5550,5550,5550,5550,0
|
|
20250121,120100,250692680,5550,5540,5550,5540,2027
|
|
20250121,120000,239443830,5540,5540,5540,5540,0
|
|
20250121,115900,239443830,5540,5540,5540,5540,332
|
|
20250121,115800,237604550,5540,5540,5540,5540,0
|
|
20250121,115700,237604550,5540,5540,5540,5540,0
|
|
20250121,115600,237604550,5540,5540,5540,5540,0
|
|
20250121,115500,237604550,5540,5540,5540,5540,0
|
|
20250121,115400,237604550,5540,5540,5540,5540,69
|
|
20250121,115300,237222290,5530,5530,5530,5530,0
|
|
20250121,115200,237222290,5530,5540,5540,5530,4
|
|
20250121,115100,237200150,5510,5510,5510,5510,0
|
|
20250121,115000,237200150,5510,5510,5510,5510,185
|
|
20250121,114900,236180800,5540,5540,5540,5540,0
|
|
20250121,114800,236180800,5540,5540,5540,5540,1
|
|
20250121,114700,236175260,5510,5510,5510,5510,78
|
|
20250121,114600,235745480,5510,5510,5510,5510,0
|
|
20250121,114500,235745480,5510,5510,5510,5510,0
|
|
20250121,114400,235745480,5510,5510,5510,5510,0
|
|
20250121,114300,235745480,5510,5510,5510,5510,0
|
|
20250121,114200,235745480,5510,5510,5510,5510,0
|
|
20250121,114100,235745480,5510,5510,5510,5510,50
|
|
20250121,114000,235469980,5510,5510,5510,5510,5
|
|
20250121,113900,235442430,5510,5510,5510,5510,0
|
|
20250121,113800,235442430,5510,5510,5510,5510,0
|
|
20250121,113700,235442430,5510,5510,5510,5510,0
|
|
20250121,113600,235442430,5510,5510,5510,5510,90
|
|
20250121,113500,234946530,5510,5510,5510,5510,632
|
|
20250121,113400,231464210,5510,5510,5510,5510,0
|
|
20250121,113300,231464210,5510,5510,5510,5510,144
|
|
20250121,113200,230670770,5510,5510,5510,5510,1
|
|
20250121,113100,230665260,5540,5540,5540,5540,0
|
|
20250121,113000,230665260,5540,5510,5540,5510,501
|
|
20250121,112900,227904720,5510,5510,5510,5510,0
|
|
20250121,112800,227904720,5510,5510,5510,5510,0
|
|
20250121,112700,227904720,5510,5510,5510,5510,0
|
|
20250121,112600,227904720,5510,5510,5510,5510,0
|
|
20250121,112500,227904720,5510,5510,5510,5510,0
|
|
20250121,112400,227904720,5510,5510,5510,5510,0
|
|
20250121,112300,227904720,5510,5510,5510,5510,0
|
|
20250121,112200,227904720,5510,5510,5510,5510,465
|
|
20250121,112100,225342570,5510,5510,5510,5510,62
|
|
20250121,112000,225000950,5510,5510,5510,5510,12
|
|
20250121,111900,224934830,5510,5510,5510,5510,225
|
|
20250121,111800,223695080,5510,5510,5510,5510,0
|
|
20250121,111700,223695080,5510,5510,5510,5510,0
|
|
20250121,111600,223695080,5510,5510,5510,5510,10
|
|
20250121,111500,223639980,5510,5510,5510,5510,0
|
|
20250121,111400,223639980,5510,5520,5520,5510,825
|
|
20250121,111300,219093230,5530,5530,5530,5530,5
|
|
20250121,111200,219065580,5530,5530,5530,5530,198
|
|
20250121,111100,217970640,5530,5530,5530,5530,0
|
|
20250121,111000,217970640,5530,5510,5530,5510,4
|
|
20250121,110900,217948540,5510,5510,5510,5510,0
|
|
20250121,110800,217948540,5510,5510,5510,5510,0
|
|
20250121,110700,217948540,5510,5510,5510,5510,0
|
|
20250121,110600,217948540,5510,5510,5510,5510,0
|
|
20250121,110500,217948540,5510,5510,5510,5510,0
|
|
20250121,110400,217948540,5510,5520,5520,5510,200
|
|
20250121,110300,216846140,5520,5520,5520,5520,10
|
|
20250121,110200,216790940,5510,5520,5520,5510,180
|
|
20250121,110100,215797820,5520,5520,5520,5520,0
|
|
20250121,110000,215797820,5520,5520,5520,5520,0
|
|
20250121,105900,215797820,5520,5530,5530,5520,400
|
|
20250121,105800,213589460,5520,5520,5520,5520,0
|
|
20250121,105700,213589460,5520,5520,5520,5520,156
|
|
20250121,105600,212728340,5540,5540,5540,5540,0
|
|
20250121,105500,212728340,5540,5540,5540,5540,5
|
|
20250121,105400,212700640,5520,5520,5520,5520,1000
|
|
20250121,105300,207180640,5540,5540,5540,5540,12
|
|
20250121,105200,207114160,5520,5530,5530,5520,30
|
|
20250121,105100,206948460,5520,5520,5520,5520,224
|
|
20250121,105000,205711980,5540,5540,5540,5540,153
|
|
20250121,104900,204864360,5540,5540,5540,5540,1
|
|
20250121,104800,204858820,5540,5540,5540,5540,0
|
|
20250121,104700,204858820,5540,5540,5540,5540,200
|
|
20250121,104600,203750820,5540,5540,5540,5540,1215
|
|
20250121,104500,197019720,5530,5530,5530,5530,0
|
|
20250121,104400,197019720,5530,5530,5530,5530,478
|
|
20250121,104300,194376380,5520,5520,5520,5520,0
|
|
20250121,104200,194376380,5520,5510,5520,5510,273
|
|
20250121,104100,192871650,5510,5520,5520,5510,2599
|
|
20250121,104000,178527170,5530,5530,5530,5530,2
|
|
20250121,103900,178516110,5540,5540,5540,5540,5
|
|
20250121,103800,178488410,5520,5520,5520,5520,0
|
|
20250121,103700,178488410,5520,5520,5520,5520,0
|
|
20250121,103600,178488410,5520,5520,5520,5520,0
|
|
20250121,103500,178488410,5520,5520,5520,5520,0
|
|
20250121,103400,178488410,5520,5520,5520,5520,100
|
|
20250121,103300,177936410,5520,5520,5520,5520,0
|
|
20250121,103200,177936410,5520,5520,5520,5520,27
|
|
20250121,103100,177787370,5520,5520,5520,5520,47
|
|
20250121,103000,177527930,5530,5530,5530,5530,122
|
|
20250121,102900,176853270,5530,5520,5530,5520,3
|
|
20250121,102800,176836690,5510,5510,5510,5510,0
|
|
20250121,102700,176836690,5510,5510,5510,5510,657
|
|
20250121,102600,173216620,5510,5510,5510,5510,226
|
|
20250121,102500,171971360,5510,5510,5510,5510,0
|
|
20250121,102400,171971360,5510,5520,5520,5510,82
|
|
20250121,102300,171519350,5520,5520,5520,5520,537
|
|
20250121,102200,168555110,5510,5510,5510,5510,100
|
|
20250121,102100,168004110,5520,5520,5520,5520,3
|
|
20250121,102000,167987550,5520,5520,5520,5520,0
|
|
20250121,101900,167987550,5520,5520,5520,5520,0
|
|
20250121,101800,167987550,5520,5520,5520,5520,0
|
|
20250121,101700,167987550,5520,5520,5520,5520,1
|
|
20250121,101600,167982030,5520,5510,5520,5510,3
|
|
20250121,101500,167965480,5520,5520,5520,5520,1
|
|
20250121,101400,167959960,5510,5510,5520,5510,1567
|
|
20250121,101300,159325760,5510,5520,5520,5510,242
|
|
20250121,101200,157990800,5520,5530,5530,5520,282
|
|
20250121,101100,156432960,5530,5530,5530,5530,31
|
|
20250121,101000,156261530,5520,5520,5520,5520,618
|
|
20250121,100900,152850170,5540,5540,5540,5540,4
|
|
20250121,100800,152828010,5550,5550,5550,5550,0
|
|
20250121,100700,152828010,5550,5550,5550,5550,1
|
|
20250121,100600,152822460,5520,5520,5520,5520,0
|
|
20250121,100500,152822460,5520,5520,5520,5520,596
|
|
20250121,100400,149532540,5520,5530,5530,5520,74
|
|
20250121,100300,149123440,5530,5530,5530,5530,1
|
|
20250121,100200,149117910,5520,5520,5520,5520,0
|
|
20250121,100100,149117910,5520,5520,5520,5520,1083
|
|
20250121,100000,143139750,5520,5530,5530,5520,2611
|
|
20250121,095900,128700930,5540,5540,5540,5540,0
|
|
20250121,095800,128700930,5540,5540,5540,5540,1137
|
|
20250121,095700,122401950,5560,5550,5560,5540,514
|
|
20250121,095600,119552240,5550,5550,5550,5540,1071
|
|
20250121,095500,113618860,5540,5540,5540,5540,168
|
|
20250121,095400,112688140,5550,5550,5550,5540,82
|
|
20250121,095300,112233130,5550,5550,5550,5550,0
|
|
20250121,095200,112233130,5550,5550,5550,5550,18
|
|
20250121,095100,112133230,5560,5560,5560,5560,1
|
|
20250121,095000,112127670,5550,5560,5560,5550,2556
|
|
20250121,094900,97941860,5560,5560,5560,5560,1100
|
|
20250121,094800,91825860,5550,5560,5560,5550,1218
|
|
20250121,094700,85054730,5550,5550,5550,5550,1
|
|
20250121,094600,85049180,5560,5560,5560,5550,14
|
|
20250121,094500,84971360,5560,5560,5560,5560,283
|
|
20250121,094400,83397880,5560,5560,5560,5560,16
|
|
20250121,094300,83308920,5560,5550,5560,5550,10
|
|
20250121,094200,83253390,5550,5550,5550,5550,22
|
|
20250121,094100,83131290,5550,5550,5550,5550,292
|
|
20250121,094000,81510690,5550,5570,5570,5550,276
|
|
20250121,093900,79978370,5570,5570,5570,5570,200
|
|
20250121,093800,78864370,5560,5570,5570,5560,299
|
|
20250121,093700,77199940,5550,5570,5570,5550,263
|
|
20250121,093600,75737640,5580,5570,5580,5570,161
|
|
20250121,093500,74840560,5570,5570,5570,5570,32
|
|
20250121,093400,74662320,5580,5580,5580,5580,0
|
|
20250121,093300,74662320,5580,5580,5580,5570,84
|
|
20250121,093200,74193900,5550,5580,5580,5550,426
|
|
20250121,093100,71828270,5550,5550,5550,5550,0
|
|
20250121,093000,71828270,5550,5560,5580,5550,281
|
|
20250121,092900,70266190,5560,5560,5580,5560,102
|
|
20250121,092800,69699050,5560,5560,5560,5560,1
|
|
20250121,092700,69693490,5560,5550,5560,5550,24
|
|
20250121,092600,69560280,5560,5560,5560,5550,589
|
|
20250121,092500,66287360,5580,5570,5580,5570,200
|
|
20250121,092400,65172410,5570,5560,5570,5560,180
|
|
20250121,092300,64171600,5550,5550,5550,5550,131
|
|
20250121,092200,63444550,5550,5550,5550,5550,0
|
|
20250121,092100,63444550,5550,5560,5560,5550,20
|
|
20250121,092000,63333450,5560,5560,5560,5560,81
|
|
20250121,091900,62883090,5560,5560,5560,5560,0
|
|
20250121,091800,62883090,5560,5550,5560,5550,473
|
|
20250121,091700,60253710,5550,5550,5550,5550,263
|
|
20250121,091600,58794060,5560,5550,5560,5550,451
|
|
20250121,091500,56290910,5550,5570,5580,5550,632
|
|
20250121,091400,52770580,5570,5550,5580,5550,1064
|
|
20250121,091300,46863700,5550,5580,5580,5550,14
|
|
20250121,091200,46785860,5560,5580,5580,5550,145
|
|
20250121,091100,45980070,5550,5600,5600,5550,826
|
|
20250121,091000,41386540,5570,5610,5610,5570,74
|
|
20250121,090900,40972080,5580,5590,5600,5580,65
|
|
20250121,090800,40608220,5630,5550,5640,5550,1103
|
|
20250121,090700,34445140,5550,5540,5550,5540,393
|
|
20250121,090600,32267740,5530,5530,5530,5530,316
|
|
20250121,090500,30520260,5520,5530,5540,5520,1204
|
|
20250121,090400,23866770,5540,5540,5540,5510,41
|
|
20250121,090300,23640170,5510,5540,5540,5500,601
|
|
20250121,090200,20330580,5510,5510,5520,5510,1888
|
|
20250121,090100,9927690,5510,5550,5550,5510,410
|
|
20250121,090000,7653390,5510,5510,5510,5510,1389
|