634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,193100,488026380,8190,8190,8190,8190,5229
|
|
20250122,193000,488026380,8190,8190,8190,8190,0
|
|
20250122,192900,488026380,8190,8190,8190,8190,0
|
|
20250122,192800,488026380,8190,8190,8190,8190,0
|
|
20250122,192700,488026380,8190,8190,8190,8190,0
|
|
20250122,192600,488026380,8190,8190,8190,8190,0
|
|
20250122,192500,488026380,8190,8190,8190,8190,0
|
|
20250122,192400,488026380,8190,8190,8190,8190,0
|
|
20250122,192300,488026380,8190,8190,8190,8190,0
|
|
20250122,192200,488026380,8190,8190,8190,8190,0
|
|
20250122,192100,488026380,8190,8190,8190,8190,0
|
|
20250122,192000,488026380,8190,8190,8190,8190,0
|
|
20250122,191900,488026380,8190,8190,8190,8190,0
|
|
20250122,191800,488026380,8190,8190,8190,8190,0
|
|
20250122,191700,488026380,8190,8190,8190,8190,0
|
|
20250122,191600,488026380,8190,8190,8190,8190,0
|
|
20250122,191500,488026380,8190,8190,8190,8190,0
|
|
20250122,191400,488026380,8190,8190,8190,8190,0
|
|
20250122,191300,488026380,8190,8190,8190,8190,0
|
|
20250122,191200,488026380,8190,8190,8190,8190,0
|
|
20250122,191100,488026380,8190,8190,8190,8190,0
|
|
20250122,191000,488026380,8190,8190,8190,8190,0
|
|
20250122,190900,488026380,8190,8190,8190,8190,0
|
|
20250122,190800,488026380,8190,8190,8190,8190,0
|
|
20250122,190700,488026380,8190,8190,8190,8190,0
|
|
20250122,190600,488026380,8190,8190,8190,8190,0
|
|
20250122,190500,488026380,8190,8190,8190,8190,0
|
|
20250122,190400,488026380,8190,8190,8190,8190,0
|
|
20250122,190300,488026380,8190,8190,8190,8190,0
|
|
20250122,190200,488026380,8190,8190,8190,8190,0
|
|
20250122,190100,488026380,8190,8190,8190,8190,5229
|
|
20250122,190000,488026380,8190,8190,8190,8190,0
|
|
20250122,185900,488026380,8190,8190,8190,8190,0
|
|
20250122,185800,488026380,8190,8190,8190,8190,0
|
|
20250122,185700,488026380,8190,8190,8190,8190,0
|
|
20250122,185600,488026380,8190,8190,8190,8190,0
|
|
20250122,185500,488026380,8190,8190,8190,8190,0
|
|
20250122,185400,488026380,8190,8190,8190,8190,0
|
|
20250122,185300,488026380,8190,8190,8190,8190,0
|
|
20250122,185200,488026380,8190,8190,8190,8190,0
|
|
20250122,185100,488026380,8190,8190,8190,8190,0
|
|
20250122,185000,488026380,8190,8190,8190,8190,0
|
|
20250122,184900,488026380,8190,8190,8190,8190,0
|
|
20250122,184800,488026380,8190,8190,8190,8190,0
|
|
20250122,184700,488026380,8190,8190,8190,8190,0
|
|
20250122,184600,488026380,8190,8190,8190,8190,0
|
|
20250122,184500,488026380,8190,8190,8190,8190,0
|
|
20250122,184400,488026380,8190,8190,8190,8190,0
|
|
20250122,184300,488026380,8190,8190,8190,8190,0
|
|
20250122,184200,488026380,8190,8190,8190,8190,0
|
|
20250122,184100,488026380,8190,8190,8190,8190,0
|
|
20250122,184000,488026380,8190,8190,8190,8190,0
|
|
20250122,183900,488026380,8190,8190,8190,8190,0
|
|
20250122,183800,488026380,8190,8190,8190,8190,0
|
|
20250122,183700,488026380,8190,8190,8190,8190,0
|
|
20250122,183600,488026380,8190,8190,8190,8190,0
|
|
20250122,183500,488026380,8190,8190,8190,8190,0
|
|
20250122,183400,488026380,8190,8190,8190,8190,0
|
|
20250122,183300,488026380,8190,8190,8190,8190,0
|
|
20250122,183200,488026380,8190,8190,8190,8190,0
|
|
20250122,183100,488026380,8190,8190,8190,8190,5229
|
|
20250122,183000,488026380,8190,8190,8190,8190,0
|
|
20250122,182900,488026380,8190,8190,8190,8190,0
|
|
20250122,182800,488026380,8190,8190,8190,8190,0
|
|
20250122,182700,488026380,8190,8190,8190,8190,0
|
|
20250122,182600,488026380,8190,8190,8190,8190,0
|
|
20250122,182500,488026380,8190,8190,8190,8190,0
|
|
20250122,182400,488026380,8190,8190,8190,8190,0
|
|
20250122,182300,488026380,8190,8190,8190,8190,0
|
|
20250122,182200,488026380,8190,8190,8190,8190,0
|
|
20250122,182100,488026380,8190,8190,8190,8190,0
|
|
20250122,182000,488026380,8190,8190,8190,8190,0
|
|
20250122,181900,488026380,8190,8190,8190,8190,0
|
|
20250122,181800,488026380,8190,8190,8190,8190,0
|
|
20250122,181700,488026380,8190,8190,8190,8190,0
|
|
20250122,181600,488026380,8190,8190,8190,8190,0
|
|
20250122,181500,488026380,8190,8190,8190,8190,0
|
|
20250122,181400,488026380,8190,8190,8190,8190,0
|
|
20250122,181300,488026380,8190,8190,8190,8190,0
|
|
20250122,181200,488026380,8190,8190,8190,8190,0
|
|
20250122,181100,488026380,8190,8190,8190,8190,0
|
|
20250122,181000,488026380,8190,8190,8190,8190,0
|
|
20250122,180900,488026380,8190,8190,8190,8190,0
|
|
20250122,180800,488026380,8190,8190,8190,8190,0
|
|
20250122,180700,488026380,8190,8190,8190,8190,0
|
|
20250122,180600,488026380,8190,8190,8190,8190,0
|
|
20250122,180500,488026380,8190,8190,8190,8190,0
|
|
20250122,180400,488026380,8190,8190,8190,8190,0
|
|
20250122,180300,488026380,8190,8190,8190,8190,0
|
|
20250122,180200,488026380,8190,8190,8190,8190,0
|
|
20250122,180100,488026380,8190,8190,8190,8190,5229
|
|
20250122,180000,488026380,8190,8190,8190,8190,0
|
|
20250122,175900,488026380,8190,8190,8190,8190,0
|
|
20250122,175800,488026380,8190,8190,8190,8190,0
|
|
20250122,175700,488026380,8190,8190,8190,8190,0
|
|
20250122,175600,488026380,8190,8190,8190,8190,0
|
|
20250122,175500,488026380,8190,8190,8190,8190,0
|
|
20250122,175400,488026380,8190,8190,8190,8190,0
|
|
20250122,175300,488026380,8190,8190,8190,8190,0
|
|
20250122,175200,488026380,8190,8190,8190,8190,0
|
|
20250122,175100,488026380,8190,8190,8190,8190,0
|
|
20250122,175000,488026380,8190,8190,8190,8190,0
|
|
20250122,174900,488026380,8190,8190,8190,8190,0
|
|
20250122,174800,488026380,8190,8190,8190,8190,0
|
|
20250122,174700,488026380,8190,8190,8190,8190,0
|
|
20250122,174600,488026380,8190,8190,8190,8190,0
|
|
20250122,174500,488026380,8190,8190,8190,8190,0
|
|
20250122,174400,488026380,8190,8190,8190,8190,0
|
|
20250122,174300,488026380,8190,8190,8190,8190,0
|
|
20250122,174200,488026380,8190,8190,8190,8190,0
|
|
20250122,174100,488026380,8190,8190,8190,8190,0
|
|
20250122,174000,488026380,8190,8190,8190,8190,0
|
|
20250122,173900,488026380,8190,8190,8190,8190,0
|
|
20250122,173800,488026380,8190,8190,8190,8190,0
|
|
20250122,173700,488026380,8190,8190,8190,8190,0
|
|
20250122,173600,488026380,8190,8190,8190,8190,0
|
|
20250122,173500,488026380,8190,8190,8190,8190,0
|
|
20250122,173400,488026380,8190,8190,8190,8190,0
|
|
20250122,173300,488026380,8190,8190,8190,8190,0
|
|
20250122,173200,488026380,8190,8190,8190,8190,0
|
|
20250122,173100,488026380,8190,8190,8190,8190,5229
|
|
20250122,173000,488026380,8190,8190,8190,8190,0
|
|
20250122,172900,488026380,8190,8190,8190,8190,0
|
|
20250122,172800,488026380,8190,8190,8190,8190,0
|
|
20250122,172700,488026380,8190,8190,8190,8190,0
|
|
20250122,172600,488026380,8190,8190,8190,8190,0
|
|
20250122,172500,488026380,8190,8190,8190,8190,0
|
|
20250122,172400,488026380,8190,8190,8190,8190,0
|
|
20250122,172300,488026380,8190,8190,8190,8190,0
|
|
20250122,172200,488026380,8190,8190,8190,8190,0
|
|
20250122,172100,488026380,8190,8190,8190,8190,0
|
|
20250122,172000,488026380,8190,8190,8190,8190,0
|
|
20250122,171900,488026380,8190,8190,8190,8190,0
|
|
20250122,171800,488026380,8190,8190,8190,8190,0
|
|
20250122,171700,488026380,8190,8190,8190,8190,0
|
|
20250122,171600,488026380,8190,8190,8190,8190,0
|
|
20250122,171500,488026380,8190,8190,8190,8190,0
|
|
20250122,171400,488026380,8190,8190,8190,8190,0
|
|
20250122,171300,488026380,8190,8190,8190,8190,0
|
|
20250122,171200,488026380,8190,8190,8190,8190,0
|
|
20250122,171100,488026380,8190,8190,8190,8190,0
|
|
20250122,171000,488026380,8190,8190,8190,8190,0
|
|
20250122,170900,488026380,8190,8190,8190,8190,0
|
|
20250122,170800,488026380,8190,8190,8190,8190,0
|
|
20250122,170700,488026380,8190,8190,8190,8190,0
|
|
20250122,170600,488026380,8190,8190,8190,8190,0
|
|
20250122,170500,488026380,8190,8190,8190,8190,0
|
|
20250122,170400,488026380,8190,8190,8190,8190,0
|
|
20250122,170300,488026380,8190,8190,8190,8190,0
|
|
20250122,170200,488026380,8190,8190,8190,8190,0
|
|
20250122,170100,488026380,8190,8190,8190,8190,5229
|
|
20250122,170000,488026380,8190,8190,8190,8190,0
|
|
20250122,165900,488026380,8190,8190,8190,8190,0
|
|
20250122,165800,488026380,8190,8190,8190,8190,0
|
|
20250122,165700,488026380,8190,8190,8190,8190,0
|
|
20250122,165600,488026380,8190,8190,8190,8190,0
|
|
20250122,165500,488026380,8190,8190,8190,8190,0
|
|
20250122,165400,488026380,8190,8190,8190,8190,0
|
|
20250122,165300,488026380,8190,8190,8190,8190,0
|
|
20250122,165200,488026380,8190,8190,8190,8190,0
|
|
20250122,165100,488026380,8190,8190,8190,8190,0
|
|
20250122,165000,488026380,8190,8190,8190,8190,0
|
|
20250122,164900,488026380,8190,8190,8190,8190,0
|
|
20250122,164800,488026380,8190,8190,8190,8190,0
|
|
20250122,164700,488026380,8190,8190,8190,8190,0
|
|
20250122,164600,488026380,8190,8190,8190,8190,0
|
|
20250122,164500,488026380,8190,8190,8190,8190,0
|
|
20250122,164400,488026380,8190,8190,8190,8190,0
|
|
20250122,164300,488026380,8190,8190,8190,8190,0
|
|
20250122,164200,488026380,8190,8190,8190,8190,0
|
|
20250122,164100,488026380,8190,8190,8190,8190,0
|
|
20250122,164000,488026380,8190,8190,8190,8190,0
|
|
20250122,163900,488026380,8190,8190,8190,8190,0
|
|
20250122,163800,488026380,8190,8190,8190,8190,0
|
|
20250122,163700,488026380,8190,8190,8190,8190,0
|
|
20250122,163600,488026380,8190,8190,8190,8190,0
|
|
20250122,163500,488026380,8190,8190,8190,8190,0
|
|
20250122,163400,488026380,8190,8190,8190,8190,0
|
|
20250122,163300,488026380,8190,8190,8190,8190,0
|
|
20250122,163200,488026380,8190,8190,8190,8190,0
|
|
20250122,163100,488026380,8190,8190,8190,8190,5229
|
|
20250122,163000,488026380,8190,8190,8190,8190,0
|
|
20250122,162900,488026380,8190,8190,8190,8190,0
|
|
20250122,162800,488026380,8190,8190,8190,8190,0
|
|
20250122,162700,488026380,8190,8190,8190,8190,0
|
|
20250122,162600,488026380,8190,8190,8190,8190,0
|
|
20250122,162500,488026380,8190,8190,8190,8190,0
|
|
20250122,162400,488026380,8190,8190,8190,8190,0
|
|
20250122,162300,488026380,8190,8190,8190,8190,0
|
|
20250122,162200,488026380,8190,8190,8190,8190,0
|
|
20250122,162100,488026380,8190,8190,8190,8190,0
|
|
20250122,162000,488026380,8190,8190,8190,8190,0
|
|
20250122,161900,488026380,8190,8190,8190,8190,0
|
|
20250122,161800,488026380,8190,8190,8190,8190,0
|
|
20250122,161700,488026380,8190,8190,8190,8190,0
|
|
20250122,161600,488026380,8190,8190,8190,8190,0
|
|
20250122,161500,488026380,8190,8190,8190,8190,0
|
|
20250122,161400,488026380,8190,8190,8190,8190,0
|
|
20250122,161300,488026380,8190,8190,8190,8190,0
|
|
20250122,161200,488026380,8190,8190,8190,8190,0
|
|
20250122,161100,488026380,8190,8190,8190,8190,0
|
|
20250122,161000,488026380,8190,8190,8190,8190,0
|
|
20250122,160900,488026380,8190,8190,8190,8190,0
|
|
20250122,160800,488026380,8190,8190,8190,8190,0
|
|
20250122,160700,488026380,8190,8190,8190,8190,0
|
|
20250122,160600,488026380,8190,8190,8190,8190,0
|
|
20250122,160500,488026380,8190,8190,8190,8190,0
|
|
20250122,160400,488026380,8190,8190,8190,8190,0
|
|
20250122,160300,488026380,8190,8190,8190,8190,0
|
|
20250122,160200,488026380,8190,8190,8190,8190,0
|
|
20250122,160100,488026380,8190,8190,8190,8190,5229
|
|
20250122,160000,488026380,8190,8190,8190,8190,0
|
|
20250122,155900,488026380,8190,8190,8190,8190,0
|
|
20250122,155800,488026380,8190,8190,8190,8190,0
|
|
20250122,155700,488026380,8190,8190,8190,8190,0
|
|
20250122,155600,488026380,8190,8190,8190,8190,0
|
|
20250122,155500,488026380,8190,8190,8190,8190,0
|
|
20250122,155400,488026380,8190,8190,8190,8190,0
|
|
20250122,155300,488026380,8190,8190,8190,8190,0
|
|
20250122,155200,488026380,8190,8190,8190,8190,0
|
|
20250122,155100,488026380,8190,8190,8190,8190,0
|
|
20250122,155000,488026380,8190,8190,8190,8190,0
|
|
20250122,154900,488026380,8190,8190,8190,8190,0
|
|
20250122,154800,488026380,8190,8190,8190,8190,0
|
|
20250122,154700,488026380,8190,8190,8190,8190,0
|
|
20250122,154600,488026380,8190,8190,8190,8190,0
|
|
20250122,154500,488026380,8190,8190,8190,8190,0
|
|
20250122,154400,488026380,8190,8190,8190,8190,0
|
|
20250122,154300,488026380,8190,8190,8190,8190,0
|
|
20250122,154200,488026380,8190,8190,8190,8190,0
|
|
20250122,154100,488026380,8190,8190,8190,8190,0
|
|
20250122,154000,488026380,8190,8190,8190,8190,0
|
|
20250122,153900,488026380,8190,8190,8190,8190,0
|
|
20250122,153800,488026380,8190,8190,8190,8190,0
|
|
20250122,153700,488026380,8190,8190,8190,8190,0
|
|
20250122,153600,488026380,8190,8190,8190,8190,0
|
|
20250122,153500,488026380,8190,8190,8190,8190,0
|
|
20250122,153400,488026380,8190,8190,8190,8190,0
|
|
20250122,153300,488026380,8190,8190,8190,8190,0
|
|
20250122,153200,488026380,8190,8190,8190,8190,0
|
|
20250122,153100,488026380,8190,8190,8190,8190,5229
|
|
20250122,153000,488026380,8190,8190,8190,8190,5229
|
|
20250122,152900,445200870,8200,8200,8200,8200,0
|
|
20250122,152800,445200870,8200,8200,8200,8200,0
|
|
20250122,152700,445200870,8200,8200,8200,8200,0
|
|
20250122,152600,445200870,8200,8200,8200,8200,0
|
|
20250122,152500,445200870,8200,8200,8200,8200,0
|
|
20250122,152400,445200870,8200,8200,8200,8200,0
|
|
20250122,152300,445200870,8200,8200,8200,8200,0
|
|
20250122,152200,445200870,8200,8200,8200,8200,0
|
|
20250122,152100,445200870,8200,8200,8200,8200,0
|
|
20250122,152000,445200870,8200,8200,8200,8200,0
|
|
20250122,151900,445200870,8200,8200,8210,8200,233
|
|
20250122,151800,443289660,8190,8200,8200,8190,1811
|
|
20250122,151700,428450760,8220,8220,8220,8220,0
|
|
20250122,151600,428450760,8220,8220,8220,8220,63
|
|
20250122,151500,427932900,8230,8220,8230,8190,1123
|
|
20250122,151400,418724270,8230,8240,8240,8200,360
|
|
20250122,151300,415767590,8200,8230,8240,8200,40
|
|
20250122,151200,415438430,8230,8230,8230,8230,0
|
|
20250122,151100,415438430,8230,8230,8230,8230,0
|
|
20250122,151000,415438430,8230,8230,8230,8230,0
|
|
20250122,150900,415438430,8230,8230,8230,8230,6
|
|
20250122,150800,415389050,8230,8230,8230,8230,40
|
|
20250122,150700,415059850,8240,8240,8240,8240,30
|
|
20250122,150600,414812650,8200,8200,8240,8200,1063
|
|
20250122,150500,406096010,8200,8210,8210,8200,397
|
|
20250122,150400,402840250,8240,8210,8240,8210,183
|
|
20250122,150300,401337790,8210,8210,8210,8210,35
|
|
20250122,150200,401050440,8240,8210,8240,8210,815
|
|
20250122,150100,394358840,8210,8210,8210,8210,307
|
|
20250122,150000,391838370,8210,8220,8220,8210,174
|
|
20250122,145900,390409560,8240,8240,8240,8240,0
|
|
20250122,145800,390409560,8240,8240,8240,8240,0
|
|
20250122,145700,390409560,8240,8220,8240,8220,15
|
|
20250122,145600,390286240,8240,8240,8240,8240,0
|
|
20250122,145500,390286240,8240,8240,8240,8240,0
|
|
20250122,145400,390286240,8240,8240,8240,8240,0
|
|
20250122,145300,390286240,8240,8240,8240,8240,0
|
|
20250122,145200,390286240,8240,8230,8240,8230,244
|
|
20250122,145100,388278110,8210,8220,8220,8210,36
|
|
20250122,145000,387982500,8230,8230,8230,8230,3
|
|
20250122,144900,387957810,8230,8230,8230,8230,2
|
|
20250122,144800,387941350,8240,8240,8240,8240,0
|
|
20250122,144700,387941350,8240,8240,8240,8240,132
|
|
20250122,144600,386853670,8250,8250,8250,8250,0
|
|
20250122,144500,386853670,8250,8250,8250,8250,1
|
|
20250122,144400,386845420,8250,8250,8250,8250,0
|
|
20250122,144300,386845420,8250,8250,8250,8250,11
|
|
20250122,144200,386754670,8250,8250,8250,8250,0
|
|
20250122,144100,386754670,8250,8250,8250,8250,0
|
|
20250122,144000,386754670,8250,8250,8250,8250,1
|
|
20250122,143900,386746420,8260,8260,8260,8260,0
|
|
20250122,143800,386746420,8260,8260,8260,8260,0
|
|
20250122,143700,386746420,8260,8260,8260,8260,0
|
|
20250122,143600,386746420,8260,8260,8260,8260,0
|
|
20250122,143500,386746420,8260,8260,8260,8260,0
|
|
20250122,143400,386746420,8260,8240,8260,8240,251
|
|
20250122,143300,384678160,8200,8220,8220,8200,2437
|
|
20250122,143200,364674920,8230,8250,8250,8230,629
|
|
20250122,143100,359497590,8280,8280,8280,8280,0
|
|
20250122,143000,359497590,8280,8280,8280,8280,1
|
|
20250122,142900,359489310,8250,8280,8280,8250,18
|
|
20250122,142800,359340780,8240,8240,8240,8240,0
|
|
20250122,142700,359340780,8240,8240,8240,8240,0
|
|
20250122,142600,359340780,8240,8240,8240,8240,0
|
|
20250122,142500,359340780,8240,8240,8240,8240,500
|
|
20250122,142400,355220780,8280,8280,8280,8280,1
|
|
20250122,142300,355212500,8240,8250,8250,8240,18
|
|
20250122,142200,355064010,8260,8260,8260,8260,300
|
|
20250122,142100,352586010,8260,8260,8260,8260,0
|
|
20250122,142000,352586010,8260,8260,8260,8260,3
|
|
20250122,141900,352561230,8260,8260,8260,8260,60
|
|
20250122,141800,352065630,8260,8260,8260,8260,0
|
|
20250122,141700,352065630,8260,8300,8300,8260,2
|
|
20250122,141600,352049070,8260,8270,8270,8260,420
|
|
20250122,141500,348576800,8270,8270,8270,8270,1
|
|
20250122,141400,348568530,8300,8270,8300,8270,201
|
|
20250122,141300,346906230,8270,8270,8270,8270,0
|
|
20250122,141200,346906230,8270,8310,8310,8270,31
|
|
20250122,141100,346648660,8310,8310,8310,8310,0
|
|
20250122,141000,346648660,8310,8270,8310,8270,2
|
|
20250122,140900,346632080,8270,8270,8270,8270,0
|
|
20250122,140800,346632080,8270,8270,8270,8270,1
|
|
20250122,140700,346623810,8290,8290,8290,8290,400
|
|
20250122,140600,343307810,8300,8300,8300,8300,0
|
|
20250122,140500,343307810,8300,8310,8310,8300,35
|
|
20250122,140400,343017130,8310,8300,8310,8300,280
|
|
20250122,140300,340692110,8290,8290,8290,8290,1
|
|
20250122,140200,340683820,8290,8280,8290,8280,1127
|
|
20250122,140100,331342910,8270,8270,8270,8270,400
|
|
20250122,140000,328034910,8270,8260,8270,8260,4
|
|
20250122,135900,328001860,8270,8270,8270,8270,0
|
|
20250122,135800,328001860,8270,8270,8270,8270,0
|
|
20250122,135700,328001860,8270,8270,8270,8270,0
|
|
20250122,135600,328001860,8270,8270,8270,8270,0
|
|
20250122,135500,328001860,8270,8270,8270,8270,0
|
|
20250122,135400,328001860,8270,8270,8270,8270,0
|
|
20250122,135300,328001860,8270,8270,8270,8270,1
|
|
20250122,135200,327993590,8240,8240,8240,8240,0
|
|
20250122,135100,327993590,8240,8240,8240,8240,57
|
|
20250122,135000,327523910,8270,8270,8270,8270,0
|
|
20250122,134900,327523910,8270,8270,8270,8270,1
|
|
20250122,134800,327515640,8240,8240,8240,8240,0
|
|
20250122,134700,327515640,8240,8270,8270,8240,2
|
|
20250122,134600,327499130,8240,8250,8250,8240,9
|
|
20250122,134500,327424900,8270,8270,8270,8270,0
|
|
20250122,134400,327424900,8270,8270,8270,8250,66
|
|
20250122,134300,326879380,8270,8270,8270,8270,0
|
|
20250122,134200,326879380,8270,8270,8270,8270,0
|
|
20250122,134100,326879380,8270,8270,8270,8260,28
|
|
20250122,134000,326648040,8270,8260,8270,8260,161
|
|
20250122,133900,325317130,8260,8260,8260,8260,2
|
|
20250122,133800,325300610,8260,8260,8260,8260,0
|
|
20250122,133700,325300610,8260,8260,8260,8260,0
|
|
20250122,133600,325300610,8260,8240,8260,8240,6
|
|
20250122,133500,325251130,8270,8270,8270,8270,0
|
|
20250122,133400,325251130,8270,8270,8270,8270,0
|
|
20250122,133300,325251130,8270,8270,8270,8270,0
|
|
20250122,133200,325251130,8270,8270,8270,8270,0
|
|
20250122,133100,325251130,8270,8270,8270,8270,0
|
|
20250122,133000,325251130,8270,8230,8270,8230,41
|
|
20250122,132900,324913660,8270,8270,8270,8270,1
|
|
20250122,132800,324905390,8230,8230,8230,8230,0
|
|
20250122,132700,324905390,8230,8230,8230,8230,0
|
|
20250122,132600,324905390,8230,8230,8230,8230,0
|
|
20250122,132500,324905390,8230,8230,8230,8230,1
|
|
20250122,132400,324897160,8270,8270,8270,8270,0
|
|
20250122,132300,324897160,8270,8270,8270,8270,0
|
|
20250122,132200,324897160,8270,8270,8270,8270,0
|
|
20250122,132100,324897160,8270,8270,8270,8270,0
|
|
20250122,132000,324897160,8270,8270,8270,8270,0
|
|
20250122,131900,324897160,8270,8270,8270,8270,0
|
|
20250122,131800,324897160,8270,8270,8270,8270,0
|
|
20250122,131700,324897160,8270,8270,8270,8270,0
|
|
20250122,131600,324897160,8270,8260,8270,8260,603
|
|
20250122,131500,319913360,8260,8250,8260,8250,101
|
|
20250122,131400,319080100,8260,8260,8260,8260,0
|
|
20250122,131300,319080100,8260,8240,8260,8240,699
|
|
20250122,131200,313312980,8240,8240,8240,8240,0
|
|
20250122,131100,313312980,8240,8240,8240,8240,0
|
|
20250122,131000,313312980,8240,8240,8240,8240,0
|
|
20250122,130900,313312980,8240,8240,8240,8240,1
|
|
20250122,130800,313304740,8220,8220,8220,8220,0
|
|
20250122,130700,313304740,8220,8220,8220,8220,10
|
|
20250122,130600,313222540,8230,8230,8230,8230,0
|
|
20250122,130500,313222540,8230,8230,8230,8230,0
|
|
20250122,130400,313222540,8230,8210,8230,8210,421
|
|
20250122,130300,309766110,8230,8230,8230,8230,0
|
|
20250122,130200,309766110,8230,8220,8230,8210,373
|
|
20250122,130100,306702040,8240,8240,8240,8240,0
|
|
20250122,130000,306702040,8240,8240,8240,8240,0
|
|
20250122,125900,306702040,8240,8240,8240,8240,4
|
|
20250122,125800,306669080,8220,8220,8220,8220,2
|
|
20250122,125700,306652640,8210,8240,8240,8210,23
|
|
20250122,125600,306463690,8240,8250,8250,8240,10
|
|
20250122,125500,306381280,8250,8250,8250,8250,0
|
|
20250122,125400,306381280,8250,8250,8250,8250,0
|
|
20250122,125300,306381280,8250,8250,8250,8250,0
|
|
20250122,125200,306381280,8250,8250,8250,8250,1
|
|
20250122,125100,306373030,8250,8250,8250,8250,0
|
|
20250122,125000,306373030,8250,8250,8250,8250,200
|
|
20250122,124900,304723030,8250,8250,8250,8250,0
|
|
20250122,124800,304723030,8250,8250,8250,8250,0
|
|
20250122,124700,304723030,8250,8250,8250,8210,152
|
|
20250122,124600,303475030,8220,8220,8220,8220,0
|
|
20250122,124500,303475030,8220,8220,8220,8220,1000
|
|
20250122,124400,295255030,8260,8260,8260,8260,0
|
|
20250122,124300,295255030,8260,8260,8260,8260,0
|
|
20250122,124200,295255030,8260,8260,8260,8260,0
|
|
20250122,124100,295255030,8260,8260,8260,8260,0
|
|
20250122,124000,295255030,8260,8260,8260,8260,0
|
|
20250122,123900,295255030,8260,8260,8260,8260,0
|
|
20250122,123800,295255030,8260,8260,8260,8260,0
|
|
20250122,123700,295255030,8260,8260,8260,8260,0
|
|
20250122,123600,295255030,8260,8260,8260,8260,1
|
|
20250122,123500,295246770,8260,8250,8260,8250,6
|
|
20250122,123400,295197260,8260,8260,8260,8260,0
|
|
20250122,123300,295197260,8260,8260,8260,8260,0
|
|
20250122,123200,295197260,8260,8260,8260,8260,0
|
|
20250122,123100,295197260,8260,8260,8260,8260,0
|
|
20250122,123000,295197260,8260,8260,8260,8260,0
|
|
20250122,122900,295197260,8260,8260,8260,8260,0
|
|
20250122,122800,295197260,8260,8260,8260,8260,0
|
|
20250122,122700,295197260,8260,8220,8260,8220,12
|
|
20250122,122600,295098580,8260,8230,8260,8230,238
|
|
20250122,122500,293139810,8260,8230,8260,8230,47
|
|
20250122,122400,292752970,8230,8230,8230,8220,10
|
|
20250122,122300,292670680,8260,8260,8260,8260,0
|
|
20250122,122200,292670680,8260,8260,8260,8260,0
|
|
20250122,122100,292670680,8260,8260,8260,8260,1
|
|
20250122,122000,292662420,8220,8220,8220,8220,8
|
|
20250122,121900,292596660,8260,8260,8260,8260,0
|
|
20250122,121800,292596660,8260,8260,8260,8220,80
|
|
20250122,121700,291938980,8260,8260,8260,8260,0
|
|
20250122,121600,291938980,8260,8260,8260,8260,0
|
|
20250122,121500,291938980,8260,8260,8260,8260,0
|
|
20250122,121400,291938980,8260,8260,8260,8260,0
|
|
20250122,121300,291938980,8260,8260,8260,8260,0
|
|
20250122,121200,291938980,8260,8260,8260,8260,0
|
|
20250122,121100,291938980,8260,8260,8260,8260,0
|
|
20250122,121000,291938980,8260,8260,8260,8260,0
|
|
20250122,120900,291938980,8260,8260,8260,8260,0
|
|
20250122,120800,291938980,8260,8260,8260,8220,520
|
|
20250122,120700,287652980,8250,8230,8250,8230,598
|
|
20250122,120600,282720080,8250,8250,8250,8250,0
|
|
20250122,120500,282720080,8250,8250,8250,8250,0
|
|
20250122,120400,282720080,8250,8220,8250,8210,301
|
|
20250122,120300,280246340,8220,8220,8220,8220,0
|
|
20250122,120200,280246340,8220,8220,8220,8220,0
|
|
20250122,120100,280246340,8220,8220,8220,8220,0
|
|
20250122,120000,280246340,8220,8220,8220,8220,2
|
|
20250122,115900,280229900,8260,8260,8260,8260,0
|
|
20250122,115800,280229900,8260,8260,8260,8260,0
|
|
20250122,115700,280229900,8260,8260,8260,8260,0
|
|
20250122,115600,280229900,8260,8240,8260,8240,3
|
|
20250122,115500,280205150,8210,8220,8220,8210,650
|
|
20250122,115400,274864990,8220,8220,8220,8220,0
|
|
20250122,115300,274864990,8220,8220,8220,8220,0
|
|
20250122,115200,274864990,8220,8220,8220,8220,0
|
|
20250122,115100,274864990,8220,8220,8220,8220,0
|
|
20250122,115000,274864990,8220,8220,8220,8220,0
|
|
20250122,114900,274864990,8220,8220,8220,8220,0
|
|
20250122,114800,274864990,8220,8220,8220,8220,1
|
|
20250122,114700,274856770,8220,8220,8220,8220,0
|
|
20250122,114600,274856770,8220,8230,8230,8220,26
|
|
20250122,114500,274642800,8220,8230,8230,8220,226
|
|
20250122,114400,272782830,8230,8230,8230,8230,0
|
|
20250122,114300,272782830,8230,8230,8230,8230,1
|
|
20250122,114200,272774600,8230,8230,8230,8230,0
|
|
20250122,114100,272774600,8230,8230,8230,8230,0
|
|
20250122,114000,272774600,8230,8250,8250,8230,58
|
|
20250122,113900,272296120,8260,8260,8260,8260,0
|
|
20250122,113800,272296120,8260,8260,8260,8260,20
|
|
20250122,113700,272130920,8250,8250,8250,8250,0
|
|
20250122,113600,272130920,8250,8250,8250,8250,69
|
|
20250122,113500,271561670,8230,8230,8230,8230,0
|
|
20250122,113400,271561670,8230,8230,8230,8230,10
|
|
20250122,113300,271479370,8230,8230,8230,8230,5
|
|
20250122,113200,271438220,8220,8220,8220,8220,0
|
|
20250122,113100,271438220,8220,8220,8220,8220,0
|
|
20250122,113000,271438220,8220,8250,8250,8220,38
|
|
20250122,112900,271124750,8250,8250,8250,8250,1
|
|
20250122,112800,271116500,8250,8260,8260,8250,58
|
|
20250122,112700,270637950,8250,8250,8250,8250,0
|
|
20250122,112600,270637950,8250,8250,8250,8250,0
|
|
20250122,112500,270637950,8250,8250,8250,8250,0
|
|
20250122,112400,270637950,8250,8250,8250,8250,1
|
|
20250122,112300,270629700,8270,8270,8270,8270,2
|
|
20250122,112200,270613160,8270,8270,8270,8270,3
|
|
20250122,112100,270588350,8250,8250,8250,8220,59
|
|
20250122,112000,270101630,8250,8250,8250,8250,0
|
|
20250122,111900,270101630,8250,8250,8250,8250,0
|
|
20250122,111800,270101630,8250,8260,8260,8250,310
|
|
20250122,111700,267541130,8260,8230,8260,8230,4
|
|
20250122,111600,267508160,8230,8230,8230,8230,3
|
|
20250122,111500,267483470,8220,8220,8220,8220,64
|
|
20250122,111400,266957390,8220,8220,8220,8220,72
|
|
20250122,111300,266365550,8220,8220,8220,8220,0
|
|
20250122,111200,266365550,8220,8220,8220,8220,0
|
|
20250122,111100,266365550,8220,8250,8250,8220,502
|
|
20250122,111000,262224080,8220,8220,8220,8220,0
|
|
20250122,110900,262224080,8220,8220,8220,8220,0
|
|
20250122,110800,262224080,8220,8260,8260,8220,220
|
|
20250122,110700,260406960,8260,8260,8260,8260,2
|
|
20250122,110600,260390440,8200,8200,8200,8200,0
|
|
20250122,110500,260390440,8200,8200,8200,8200,2
|
|
20250122,110400,260374040,8200,8200,8200,8200,0
|
|
20250122,110300,260374040,8200,8200,8200,8200,0
|
|
20250122,110200,260374040,8200,8200,8200,8200,0
|
|
20250122,110100,260374040,8200,8260,8260,8200,2
|
|
20250122,110000,260357580,8190,8190,8190,8190,1
|
|
20250122,105900,260349390,8260,8260,8260,8260,202
|
|
20250122,105800,258680870,8290,8200,8290,8200,6810
|
|
20250122,105700,202505320,8200,8200,8200,8200,2
|
|
20250122,105600,202488920,8200,8200,8200,8200,0
|
|
20250122,105500,202488920,8200,8190,8200,8150,185
|
|
20250122,105400,200974390,8190,8190,8190,8190,5
|
|
20250122,105300,200933440,8190,8190,8190,8190,1
|
|
20250122,105200,200925250,8150,8150,8150,8150,250
|
|
20250122,105100,198887750,8190,8190,8190,8190,2
|
|
20250122,105000,198871370,8190,8160,8190,8150,939
|
|
20250122,104900,191212780,8200,8200,8200,8200,1
|
|
20250122,104800,191204580,8150,8190,8190,8150,4817
|
|
20250122,104700,151921810,8190,8190,8190,8190,2
|
|
20250122,104600,151905430,8190,8190,8190,8190,24
|
|
20250122,104500,151708870,8200,8200,8200,8200,1
|
|
20250122,104400,151700670,8200,8200,8200,8200,6
|
|
20250122,104300,151651470,8200,8200,8200,8200,1
|
|
20250122,104200,151643270,8190,8190,8190,8190,76
|
|
20250122,104100,151020830,8190,8190,8190,8190,10
|
|
20250122,104000,150938930,8180,8190,8190,8180,2
|
|
20250122,103900,150922560,8180,8180,8180,8180,0
|
|
20250122,103800,150922560,8180,8180,8180,8180,0
|
|
20250122,103700,150922560,8180,8180,8180,8180,100
|
|
20250122,103600,150104560,8190,8180,8190,8180,3
|
|
20250122,103500,150080000,8200,8200,8200,8200,0
|
|
20250122,103400,150080000,8200,8200,8200,8200,301
|
|
20250122,103300,147611800,8200,8200,8200,8200,50
|
|
20250122,103200,147201800,8200,8200,8200,8200,0
|
|
20250122,103100,147201800,8200,8200,8200,8200,0
|
|
20250122,103000,147201800,8200,8200,8200,8200,0
|
|
20250122,102900,147201800,8200,8180,8200,8170,3
|
|
20250122,102800,147177250,8200,8180,8200,8180,15
|
|
20250122,102700,147054530,8200,8200,8200,8200,0
|
|
20250122,102600,147054530,8200,8200,8200,8200,50
|
|
20250122,102500,146644530,8200,8200,8200,8200,1
|
|
20250122,102400,146636330,8200,8200,8200,8200,0
|
|
20250122,102300,146636330,8200,8200,8200,8200,1
|
|
20250122,102200,146628130,8200,8200,8200,8200,0
|
|
20250122,102100,146628130,8200,8200,8200,8200,0
|
|
20250122,102000,146628130,8200,8200,8200,8200,0
|
|
20250122,101900,146628130,8200,8200,8200,8200,0
|
|
20250122,101800,146628130,8200,8200,8200,8200,0
|
|
20250122,101700,146628130,8200,8170,8200,8170,101
|
|
20250122,101600,145802930,8200,8200,8200,8200,1
|
|
20250122,101500,145794730,8200,8200,8200,8200,0
|
|
20250122,101400,145794730,8200,8200,8200,8200,0
|
|
20250122,101300,145794730,8200,8200,8200,8200,1
|
|
20250122,101200,145786530,8170,8170,8170,8170,52
|
|
20250122,101100,145361690,8200,8200,8200,8200,0
|
|
20250122,101000,145361690,8200,8200,8200,8200,1
|
|
20250122,100900,145353490,8190,8190,8190,8190,100
|
|
20250122,100800,144534490,8200,8200,8200,8200,0
|
|
20250122,100700,144534490,8200,8200,8200,8200,0
|
|
20250122,100600,144534490,8200,8200,8200,8200,0
|
|
20250122,100500,144534490,8200,8200,8200,8200,0
|
|
20250122,100400,144534490,8200,8200,8200,8200,0
|
|
20250122,100300,144534490,8200,8160,8200,8160,68
|
|
20250122,100200,143979530,8200,8190,8200,8190,502
|
|
20250122,100100,139868140,8180,8180,8180,8180,500
|
|
20250122,100000,135778140,8180,8150,8180,8150,159
|
|
20250122,095900,134482160,8160,8160,8160,8160,13
|
|
20250122,095800,134376080,8180,8180,8180,8180,0
|
|
20250122,095700,134376080,8180,8150,8180,8150,329
|
|
20250122,095600,131694600,8150,8150,8150,8150,200
|
|
20250122,095500,130064600,8180,8180,8180,8180,0
|
|
20250122,095400,130064600,8180,8180,8180,8180,0
|
|
20250122,095300,130064600,8180,8180,8180,8180,1
|
|
20250122,095200,130056420,8150,8180,8180,8150,10
|
|
20250122,095100,129974770,8180,8170,8180,8170,100
|
|
20250122,095000,129157440,8180,8180,8180,8180,0
|
|
20250122,094900,129157440,8180,8180,8180,8180,0
|
|
20250122,094800,129157440,8180,8180,8180,8180,1
|
|
20250122,094700,129149260,8170,8180,8180,8170,2
|
|
20250122,094600,129132910,8150,8180,8180,8150,393
|
|
20250122,094500,125927170,8180,8180,8180,8180,0
|
|
20250122,094400,125927170,8180,8150,8180,8150,741
|
|
20250122,094300,119887990,8150,8160,8160,8150,11
|
|
20250122,094200,119798300,8180,8180,8180,8180,10
|
|
20250122,094100,119716500,8180,8180,8180,8180,1
|
|
20250122,094000,119708320,8150,8160,8180,8150,238
|
|
20250122,093900,117767570,8180,8160,8180,8160,104
|
|
20250122,093800,116918910,8180,8180,8180,8160,55
|
|
20250122,093700,116469070,8180,8180,8180,8180,1
|
|
20250122,093600,116460890,8180,8180,8180,8180,1
|
|
20250122,093500,116452710,8180,8180,8180,8180,10
|
|
20250122,093400,116370910,8180,8150,8180,8150,6
|
|
20250122,093300,116321980,8140,8150,8150,8140,1200
|
|
20250122,093200,106544020,8190,8170,8190,8150,384
|
|
20250122,093100,103411630,8190,8160,8190,8160,45
|
|
20250122,093000,103044400,8190,8190,8190,8190,101
|
|
20250122,092900,102217210,8170,8160,8190,8160,31
|
|
20250122,092800,101964120,8160,8160,8160,8160,17
|
|
20250122,092700,101825400,8160,8150,8190,8150,257
|
|
20250122,092600,99730750,8150,8190,8190,8150,235
|
|
20250122,092500,97815460,8140,8160,8160,8140,1333
|
|
20250122,092400,86951030,8170,8210,8210,8170,11
|
|
20250122,092300,86861120,8210,8210,8210,8160,262
|
|
20250122,092200,84723100,8210,8210,8210,8210,0
|
|
20250122,092100,84723100,8210,8210,8210,8210,0
|
|
20250122,092000,84723100,8210,8170,8210,8170,194
|
|
20250122,091900,83138080,8220,8220,8220,8210,3
|
|
20250122,091800,83113430,8170,8170,8170,8170,900
|
|
20250122,091700,75760430,8220,8220,8220,8220,1
|
|
20250122,091600,75752210,8180,8180,8240,8180,1182
|
|
20250122,091500,66083390,8240,8220,8240,8190,1410
|
|
20250122,091400,54522460,8260,8260,8260,8260,100
|
|
20250122,091300,53696460,8260,8260,8260,8260,61
|
|
20250122,091200,53192600,8260,8260,8260,8260,1
|
|
20250122,091100,53184340,8260,8240,8260,8240,13
|
|
20250122,091000,53077200,8240,8240,8240,8200,465
|
|
20250122,090900,49259620,8240,8240,8240,8210,7
|
|
20250122,090800,49201970,8240,8220,8240,8200,202
|
|
20250122,090700,47539390,8200,8230,8230,8200,4
|
|
20250122,090600,47506560,8200,8240,8240,8200,682
|
|
20250122,090500,41891720,8240,8200,8260,8190,1475
|
|
20250122,090400,29776830,8240,8190,8240,8190,599
|
|
20250122,090300,24870840,8220,8230,8230,8190,569
|
|
20250122,090200,20209970,8220,8220,8220,8220,1
|
|
20250122,090100,20201750,8240,8210,8250,8210,128
|
|
20250122,090000,19150750,8200,8200,8220,8160,2287
|