589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,184600,242380450,5300,5300,5300,5300,841
|
|
20250122,184500,242380450,5300,5300,5300,5300,0
|
|
20250122,184400,242380450,5300,5300,5300,5300,0
|
|
20250122,184300,242380450,5300,5300,5300,5300,0
|
|
20250122,184200,242380450,5300,5300,5300,5300,0
|
|
20250122,184100,242380450,5300,5300,5300,5300,0
|
|
20250122,184000,242380450,5300,5300,5300,5300,0
|
|
20250122,183900,242380450,5300,5300,5300,5300,0
|
|
20250122,183800,242380450,5300,5300,5300,5300,0
|
|
20250122,183700,242380450,5300,5300,5300,5300,0
|
|
20250122,183600,242380450,5300,5300,5300,5300,0
|
|
20250122,183500,242380450,5300,5300,5300,5300,0
|
|
20250122,183400,242380450,5300,5300,5300,5300,0
|
|
20250122,183300,242380450,5300,5300,5300,5300,0
|
|
20250122,183200,242380450,5300,5300,5300,5300,0
|
|
20250122,183100,242380450,5300,5300,5300,5300,0
|
|
20250122,183000,242380450,5300,5300,5300,5300,0
|
|
20250122,182900,242380450,5300,5300,5300,5300,0
|
|
20250122,182800,242380450,5300,5300,5300,5300,0
|
|
20250122,182700,242380450,5300,5300,5300,5300,0
|
|
20250122,182600,242380450,5300,5300,5300,5300,0
|
|
20250122,182500,242380450,5300,5300,5300,5300,0
|
|
20250122,182400,242380450,5300,5300,5300,5300,0
|
|
20250122,182300,242380450,5300,5300,5300,5300,0
|
|
20250122,182200,242380450,5300,5300,5300,5300,0
|
|
20250122,182100,242380450,5300,5300,5300,5300,0
|
|
20250122,182000,242380450,5300,5300,5300,5300,0
|
|
20250122,181900,242380450,5300,5300,5300,5300,0
|
|
20250122,181800,242380450,5300,5300,5300,5300,0
|
|
20250122,181700,242380450,5300,5300,5300,5300,0
|
|
20250122,181600,242380450,5300,5300,5300,5300,841
|
|
20250122,181500,242380450,5300,5300,5300,5300,0
|
|
20250122,181400,242380450,5300,5300,5300,5300,0
|
|
20250122,181300,242380450,5300,5300,5300,5300,0
|
|
20250122,181200,242380450,5300,5300,5300,5300,0
|
|
20250122,181100,242380450,5300,5300,5300,5300,0
|
|
20250122,181000,242380450,5300,5300,5300,5300,0
|
|
20250122,180900,242380450,5300,5300,5300,5300,0
|
|
20250122,180800,242380450,5300,5300,5300,5300,0
|
|
20250122,180700,242380450,5300,5300,5300,5300,0
|
|
20250122,180600,242380450,5300,5300,5300,5300,0
|
|
20250122,180500,242380450,5300,5300,5300,5300,0
|
|
20250122,180400,242380450,5300,5300,5300,5300,0
|
|
20250122,180300,242380450,5300,5300,5300,5300,0
|
|
20250122,180200,242380450,5300,5300,5300,5300,0
|
|
20250122,180100,242380450,5300,5300,5300,5300,0
|
|
20250122,180000,242380450,5300,5300,5300,5300,0
|
|
20250122,175900,242380450,5300,5300,5300,5300,0
|
|
20250122,175800,242380450,5300,5300,5300,5300,0
|
|
20250122,175700,242380450,5300,5300,5300,5300,0
|
|
20250122,175600,242380450,5300,5300,5300,5300,0
|
|
20250122,175500,242380450,5300,5300,5300,5300,0
|
|
20250122,175400,242380450,5300,5300,5300,5300,0
|
|
20250122,175300,242380450,5300,5300,5300,5300,0
|
|
20250122,175200,242380450,5300,5300,5300,5300,0
|
|
20250122,175100,242380450,5300,5300,5300,5300,0
|
|
20250122,175000,242380450,5300,5300,5300,5300,0
|
|
20250122,174900,242380450,5300,5300,5300,5300,0
|
|
20250122,174800,242380450,5300,5300,5300,5300,0
|
|
20250122,174700,242380450,5300,5300,5300,5300,0
|
|
20250122,174600,242380450,5300,5300,5300,5300,841
|
|
20250122,174500,242380450,5300,5300,5300,5300,0
|
|
20250122,174400,242380450,5300,5300,5300,5300,0
|
|
20250122,174300,242380450,5300,5300,5300,5300,0
|
|
20250122,174200,242380450,5300,5300,5300,5300,0
|
|
20250122,174100,242380450,5300,5300,5300,5300,0
|
|
20250122,174000,242380450,5300,5300,5300,5300,0
|
|
20250122,173900,242380450,5300,5300,5300,5300,0
|
|
20250122,173800,242380450,5300,5300,5300,5300,0
|
|
20250122,173700,242380450,5300,5300,5300,5300,0
|
|
20250122,173600,242380450,5300,5300,5300,5300,0
|
|
20250122,173500,242380450,5300,5300,5300,5300,0
|
|
20250122,173400,242380450,5300,5300,5300,5300,0
|
|
20250122,173300,242380450,5300,5300,5300,5300,0
|
|
20250122,173200,242380450,5300,5300,5300,5300,0
|
|
20250122,173100,242380450,5300,5300,5300,5300,0
|
|
20250122,173000,242380450,5300,5300,5300,5300,0
|
|
20250122,172900,242380450,5300,5300,5300,5300,0
|
|
20250122,172800,242380450,5300,5300,5300,5300,0
|
|
20250122,172700,242380450,5300,5300,5300,5300,0
|
|
20250122,172600,242380450,5300,5300,5300,5300,0
|
|
20250122,172500,242380450,5300,5300,5300,5300,0
|
|
20250122,172400,242380450,5300,5300,5300,5300,0
|
|
20250122,172300,242380450,5300,5300,5300,5300,0
|
|
20250122,172200,242380450,5300,5300,5300,5300,0
|
|
20250122,172100,242380450,5300,5300,5300,5300,0
|
|
20250122,172000,242380450,5300,5300,5300,5300,0
|
|
20250122,171900,242380450,5300,5300,5300,5300,0
|
|
20250122,171800,242380450,5300,5300,5300,5300,0
|
|
20250122,171700,242380450,5300,5300,5300,5300,0
|
|
20250122,171600,242380450,5300,5300,5300,5300,841
|
|
20250122,171500,242380450,5300,5300,5300,5300,0
|
|
20250122,171400,242380450,5300,5300,5300,5300,0
|
|
20250122,171300,242380450,5300,5300,5300,5300,0
|
|
20250122,171200,242380450,5300,5300,5300,5300,0
|
|
20250122,171100,242380450,5300,5300,5300,5300,0
|
|
20250122,171000,242380450,5300,5300,5300,5300,0
|
|
20250122,170900,242380450,5300,5300,5300,5300,0
|
|
20250122,170800,242380450,5300,5300,5300,5300,0
|
|
20250122,170700,242380450,5300,5300,5300,5300,0
|
|
20250122,170600,242380450,5300,5300,5300,5300,0
|
|
20250122,170500,242380450,5300,5300,5300,5300,0
|
|
20250122,170400,242380450,5300,5300,5300,5300,0
|
|
20250122,170300,242380450,5300,5300,5300,5300,0
|
|
20250122,170200,242380450,5300,5300,5300,5300,0
|
|
20250122,170100,242380450,5300,5300,5300,5300,0
|
|
20250122,170000,242380450,5300,5300,5300,5300,0
|
|
20250122,165900,242380450,5300,5300,5300,5300,0
|
|
20250122,165800,242380450,5300,5300,5300,5300,0
|
|
20250122,165700,242380450,5300,5300,5300,5300,0
|
|
20250122,165600,242380450,5300,5300,5300,5300,0
|
|
20250122,165500,242380450,5300,5300,5300,5300,0
|
|
20250122,165400,242380450,5300,5300,5300,5300,0
|
|
20250122,165300,242380450,5300,5300,5300,5300,0
|
|
20250122,165200,242380450,5300,5300,5300,5300,0
|
|
20250122,165100,242380450,5300,5300,5300,5300,0
|
|
20250122,165000,242380450,5300,5300,5300,5300,0
|
|
20250122,164900,242380450,5300,5300,5300,5300,0
|
|
20250122,164800,242380450,5300,5300,5300,5300,0
|
|
20250122,164700,242380450,5300,5300,5300,5300,0
|
|
20250122,164600,242380450,5300,5300,5300,5300,841
|
|
20250122,164500,242380450,5300,5300,5300,5300,0
|
|
20250122,164400,242380450,5300,5300,5300,5300,0
|
|
20250122,164300,242380450,5300,5300,5300,5300,0
|
|
20250122,164200,242380450,5300,5300,5300,5300,0
|
|
20250122,164100,242380450,5300,5300,5300,5300,0
|
|
20250122,164000,242380450,5300,5300,5300,5300,0
|
|
20250122,163900,242380450,5300,5300,5300,5300,0
|
|
20250122,163800,242380450,5300,5300,5300,5300,0
|
|
20250122,163700,242380450,5300,5300,5300,5300,0
|
|
20250122,163600,242380450,5300,5300,5300,5300,0
|
|
20250122,163500,242380450,5300,5300,5300,5300,0
|
|
20250122,163400,242380450,5300,5300,5300,5300,0
|
|
20250122,163300,242380450,5300,5300,5300,5300,0
|
|
20250122,163200,242380450,5300,5300,5300,5300,0
|
|
20250122,163100,242380450,5300,5300,5300,5300,0
|
|
20250122,163000,242380450,5300,5300,5300,5300,0
|
|
20250122,162900,242380450,5300,5300,5300,5300,0
|
|
20250122,162800,242380450,5300,5300,5300,5300,0
|
|
20250122,162700,242380450,5300,5300,5300,5300,0
|
|
20250122,162600,242380450,5300,5300,5300,5300,0
|
|
20250122,162500,242380450,5300,5300,5300,5300,0
|
|
20250122,162400,242380450,5300,5300,5300,5300,0
|
|
20250122,162300,242380450,5300,5300,5300,5300,0
|
|
20250122,162200,242380450,5300,5300,5300,5300,0
|
|
20250122,162100,242380450,5300,5300,5300,5300,0
|
|
20250122,162000,242380450,5300,5300,5300,5300,0
|
|
20250122,161900,242380450,5300,5300,5300,5300,0
|
|
20250122,161800,242380450,5300,5300,5300,5300,0
|
|
20250122,161700,242380450,5300,5300,5300,5300,0
|
|
20250122,161600,242380450,5300,5300,5300,5300,841
|
|
20250122,161500,242380450,5300,5300,5300,5300,0
|
|
20250122,161400,242380450,5300,5300,5300,5300,0
|
|
20250122,161300,242380450,5300,5300,5300,5300,0
|
|
20250122,161200,242380450,5300,5300,5300,5300,0
|
|
20250122,161100,242380450,5300,5300,5300,5300,0
|
|
20250122,161000,242380450,5300,5300,5300,5300,0
|
|
20250122,160900,242380450,5300,5300,5300,5300,0
|
|
20250122,160800,242380450,5300,5300,5300,5300,0
|
|
20250122,160700,242380450,5300,5300,5300,5300,0
|
|
20250122,160600,242380450,5300,5300,5300,5300,0
|
|
20250122,160500,242380450,5300,5300,5300,5300,0
|
|
20250122,160400,242380450,5300,5300,5300,5300,0
|
|
20250122,160300,242380450,5300,5300,5300,5300,0
|
|
20250122,160200,242380450,5300,5300,5300,5300,0
|
|
20250122,160100,242380450,5300,5300,5300,5300,0
|
|
20250122,160000,242380450,5300,5300,5300,5300,0
|
|
20250122,155900,242380450,5300,5300,5300,5300,0
|
|
20250122,155800,242380450,5300,5300,5300,5300,0
|
|
20250122,155700,242380450,5300,5300,5300,5300,0
|
|
20250122,155600,242380450,5300,5300,5300,5300,0
|
|
20250122,155500,242380450,5300,5300,5300,5300,0
|
|
20250122,155400,242380450,5300,5300,5300,5300,0
|
|
20250122,155300,242380450,5300,5300,5300,5300,0
|
|
20250122,155200,242380450,5300,5300,5300,5300,0
|
|
20250122,155100,242380450,5300,5300,5300,5300,0
|
|
20250122,155000,242380450,5300,5300,5300,5300,0
|
|
20250122,154900,242380450,5300,5300,5300,5300,0
|
|
20250122,154800,242380450,5300,5300,5300,5300,0
|
|
20250122,154700,242380450,5300,5300,5300,5300,0
|
|
20250122,154600,242380450,5300,5300,5300,5300,841
|
|
20250122,154500,242380450,5300,5300,5300,5300,0
|
|
20250122,154400,242380450,5300,5300,5300,5300,0
|
|
20250122,154300,242380450,5300,5300,5300,5300,0
|
|
20250122,154200,242380450,5300,5300,5300,5300,0
|
|
20250122,154100,242380450,5300,5300,5300,5300,0
|
|
20250122,154000,242380450,5300,5300,5300,5300,0
|
|
20250122,153900,242380450,5300,5300,5300,5300,0
|
|
20250122,153800,242380450,5300,5300,5300,5300,0
|
|
20250122,153700,242380450,5300,5300,5300,5300,0
|
|
20250122,153600,242380450,5300,5300,5300,5300,0
|
|
20250122,153500,242380450,5300,5300,5300,5300,0
|
|
20250122,153400,242380450,5300,5300,5300,5300,0
|
|
20250122,153300,242380450,5300,5300,5300,5300,0
|
|
20250122,153200,242380450,5300,5300,5300,5300,0
|
|
20250122,153100,242380450,5300,5300,5300,5300,0
|
|
20250122,153000,242380450,5300,5300,5300,5300,841
|
|
20250122,152900,237923150,5250,5250,5250,5250,0
|
|
20250122,152800,237923150,5250,5250,5250,5250,0
|
|
20250122,152700,237923150,5250,5250,5250,5250,0
|
|
20250122,152600,237923150,5250,5250,5250,5250,0
|
|
20250122,152500,237923150,5250,5250,5250,5250,0
|
|
20250122,152400,237923150,5250,5250,5250,5250,0
|
|
20250122,152300,237923150,5250,5250,5250,5250,0
|
|
20250122,152200,237923150,5250,5250,5250,5250,0
|
|
20250122,152100,237923150,5250,5250,5250,5250,0
|
|
20250122,152000,237923150,5250,5250,5250,5250,0
|
|
20250122,151900,237923150,5250,5270,5270,5250,2
|
|
20250122,151800,237912630,5270,5270,5270,5270,95
|
|
20250122,151700,237411980,5270,5270,5270,5270,0
|
|
20250122,151600,237411980,5270,5270,5270,5270,22
|
|
20250122,151500,237296040,5270,5250,5270,5250,6
|
|
20250122,151400,237264500,5270,5270,5270,5270,1
|
|
20250122,151300,237259230,5270,5270,5270,5270,0
|
|
20250122,151200,237259230,5270,5270,5270,5270,477
|
|
20250122,151100,234745440,5270,5270,5270,5270,32
|
|
20250122,151000,234576800,5270,5270,5270,5270,0
|
|
20250122,150900,234576800,5270,5270,5270,5270,33
|
|
20250122,150800,234402890,5250,5250,5250,5250,0
|
|
20250122,150700,234402890,5250,5250,5250,5250,193
|
|
20250122,150600,233389640,5250,5250,5250,5250,100
|
|
20250122,150500,232864640,5250,5250,5250,5250,20
|
|
20250122,150400,232759640,5250,5260,5260,5250,30
|
|
20250122,150300,232602060,5250,5250,5250,5250,0
|
|
20250122,150200,232602060,5250,5260,5260,5250,146
|
|
20250122,150100,231835410,5270,5270,5270,5270,0
|
|
20250122,150000,231835410,5270,5270,5270,5270,0
|
|
20250122,145900,231835410,5270,5270,5270,5270,22
|
|
20250122,145800,231719470,5260,5260,5260,5260,0
|
|
20250122,145700,231719470,5260,5270,5270,5260,6
|
|
20250122,145600,231687900,5270,5270,5270,5270,0
|
|
20250122,145500,231687900,5270,5270,5270,5270,0
|
|
20250122,145400,231687900,5270,5270,5270,5270,0
|
|
20250122,145300,231687900,5270,5270,5270,5270,10
|
|
20250122,145200,231635200,5270,5270,5270,5270,0
|
|
20250122,145100,231635200,5270,5270,5270,5270,0
|
|
20250122,145000,231635200,5270,5270,5270,5270,111
|
|
20250122,144900,231050230,5250,5250,5250,5250,0
|
|
20250122,144800,231050230,5250,5250,5250,5250,0
|
|
20250122,144700,231050230,5250,5250,5250,5250,0
|
|
20250122,144600,231050230,5250,5250,5250,5250,0
|
|
20250122,144500,231050230,5250,5250,5250,5250,0
|
|
20250122,144400,231050230,5250,5250,5250,5250,0
|
|
20250122,144300,231050230,5250,5250,5250,5250,0
|
|
20250122,144200,231050230,5250,5250,5250,5250,0
|
|
20250122,144100,231050230,5250,5250,5250,5250,0
|
|
20250122,144000,231050230,5250,5260,5260,5250,465
|
|
20250122,143900,228605530,5260,5260,5260,5260,0
|
|
20250122,143800,228605530,5260,5260,5260,5260,0
|
|
20250122,143700,228605530,5260,5260,5260,5260,0
|
|
20250122,143600,228605530,5260,5260,5260,5260,0
|
|
20250122,143500,228605530,5260,5260,5260,5260,0
|
|
20250122,143400,228605530,5260,5260,5260,5260,0
|
|
20250122,143300,228605530,5260,5260,5260,5260,0
|
|
20250122,143200,228605530,5260,5260,5260,5260,1
|
|
20250122,143100,228600270,5270,5270,5270,5270,0
|
|
20250122,143000,228600270,5270,5270,5270,5270,0
|
|
20250122,142900,228600270,5270,5270,5270,5270,0
|
|
20250122,142800,228600270,5270,5270,5270,5270,0
|
|
20250122,142700,228600270,5270,5270,5270,5270,96
|
|
20250122,142600,228094350,5260,5260,5260,5260,14
|
|
20250122,142500,228020710,5260,5260,5260,5260,0
|
|
20250122,142400,228020710,5260,5260,5260,5260,0
|
|
20250122,142300,228020710,5260,5260,5260,5260,0
|
|
20250122,142200,228020710,5260,5260,5260,5260,0
|
|
20250122,142100,228020710,5260,5260,5260,5260,150
|
|
20250122,142000,227231710,5270,5270,5270,5270,6
|
|
20250122,141900,227200090,5270,5270,5270,5270,0
|
|
20250122,141800,227200090,5270,5270,5270,5270,0
|
|
20250122,141700,227200090,5270,5270,5270,5270,0
|
|
20250122,141600,227200090,5270,5270,5270,5270,100
|
|
20250122,141500,226673090,5270,5270,5270,5270,9
|
|
20250122,141400,226625660,5270,5270,5270,5270,0
|
|
20250122,141300,226625660,5270,5270,5270,5270,0
|
|
20250122,141200,226625660,5270,5270,5270,5270,0
|
|
20250122,141100,226625660,5270,5270,5270,5270,0
|
|
20250122,141000,226625660,5270,5270,5270,5270,0
|
|
20250122,140900,226625660,5270,5270,5270,5270,0
|
|
20250122,140800,226625660,5270,5270,5270,5270,0
|
|
20250122,140700,226625660,5270,5270,5270,5270,0
|
|
20250122,140600,226625660,5270,5270,5270,5270,148
|
|
20250122,140500,225845700,5280,5280,5280,5280,0
|
|
20250122,140400,225845700,5280,5280,5280,5280,0
|
|
20250122,140300,225845700,5280,5280,5280,5280,0
|
|
20250122,140200,225845700,5280,5280,5280,5280,0
|
|
20250122,140100,225845700,5280,5300,5300,5280,88
|
|
20250122,140000,225381010,5310,5320,5320,5310,2
|
|
20250122,135900,225370380,5320,5310,5320,5310,106
|
|
20250122,135800,224807320,5310,5310,5310,5310,196
|
|
20250122,135700,223766560,5310,5310,5310,5310,5
|
|
20250122,135600,223740010,5310,5310,5310,5310,0
|
|
20250122,135500,223740010,5310,5310,5310,5310,109
|
|
20250122,135400,223161220,5310,5310,5310,5310,0
|
|
20250122,135300,223161220,5310,5310,5310,5310,88
|
|
20250122,135200,222693940,5270,5270,5270,5270,0
|
|
20250122,135100,222693940,5270,5280,5280,5270,203
|
|
20250122,135000,221622120,5280,5290,5290,5280,37
|
|
20250122,134900,221426470,5310,5310,5310,5310,0
|
|
20250122,134800,221426470,5310,5310,5310,5310,0
|
|
20250122,134700,221426470,5310,5310,5310,5310,0
|
|
20250122,134600,221426470,5310,5310,5310,5310,0
|
|
20250122,134500,221426470,5310,5310,5310,5310,96
|
|
20250122,134400,220916710,5300,5300,5300,5300,0
|
|
20250122,134300,220916710,5300,5300,5300,5300,147
|
|
20250122,134200,220137610,5290,5290,5290,5290,0
|
|
20250122,134100,220137610,5290,5290,5290,5290,0
|
|
20250122,134000,220137610,5290,5290,5290,5290,0
|
|
20250122,133900,220137610,5290,5290,5290,5290,5
|
|
20250122,133800,220111160,5280,5280,5280,5280,0
|
|
20250122,133700,220111160,5280,5280,5280,5280,0
|
|
20250122,133600,220111160,5280,5280,5280,5280,0
|
|
20250122,133500,220111160,5280,5280,5280,5280,0
|
|
20250122,133400,220111160,5280,5280,5280,5280,0
|
|
20250122,133300,220111160,5280,5280,5280,5280,0
|
|
20250122,133200,220111160,5280,5280,5280,5280,0
|
|
20250122,133100,220111160,5280,5280,5280,5280,158
|
|
20250122,133000,219276920,5300,5290,5300,5290,100
|
|
20250122,132900,218746930,5300,5300,5300,5300,0
|
|
20250122,132800,218746930,5300,5300,5300,5300,0
|
|
20250122,132700,218746930,5300,5300,5300,5300,0
|
|
20250122,132600,218746930,5300,5300,5300,5300,0
|
|
20250122,132500,218746930,5300,5300,5300,5300,0
|
|
20250122,132400,218746930,5300,5300,5300,5300,0
|
|
20250122,132300,218746930,5300,5300,5300,5300,0
|
|
20250122,132200,218746930,5300,5300,5300,5300,1
|
|
20250122,132100,218741630,5300,5300,5300,5300,0
|
|
20250122,132000,218741630,5300,5300,5300,5300,0
|
|
20250122,131900,218741630,5300,5280,5300,5280,523
|
|
20250122,131800,215971360,5280,5280,5280,5280,10
|
|
20250122,131700,215918560,5270,5270,5270,5270,0
|
|
20250122,131600,215918560,5270,5270,5270,5270,0
|
|
20250122,131500,215918560,5270,5270,5270,5270,47
|
|
20250122,131400,215670870,5260,5260,5260,5260,0
|
|
20250122,131300,215670870,5260,5260,5260,5260,0
|
|
20250122,131200,215670870,5260,5260,5260,5260,0
|
|
20250122,131100,215670870,5260,5260,5260,5260,0
|
|
20250122,131000,215670870,5260,5260,5260,5260,0
|
|
20250122,130900,215670870,5260,5260,5260,5260,1
|
|
20250122,130800,215665610,5250,5250,5250,5250,0
|
|
20250122,130700,215665610,5250,5250,5250,5250,0
|
|
20250122,130600,215665610,5250,5250,5250,5250,29
|
|
20250122,130500,215513360,5250,5250,5250,5250,30
|
|
20250122,130400,215355860,5250,5250,5250,5250,0
|
|
20250122,130300,215355860,5250,5250,5250,5250,1
|
|
20250122,130200,215350610,5250,5250,5250,5250,0
|
|
20250122,130100,215350610,5250,5250,5250,5250,0
|
|
20250122,130000,215350610,5250,5250,5250,5250,0
|
|
20250122,125900,215350610,5250,5250,5250,5250,12
|
|
20250122,125800,215287610,5270,5270,5270,5270,0
|
|
20250122,125700,215287610,5270,5270,5270,5270,0
|
|
20250122,125600,215287610,5270,5270,5270,5270,0
|
|
20250122,125500,215287610,5270,5270,5270,5270,0
|
|
20250122,125400,215287610,5270,5270,5270,5270,0
|
|
20250122,125300,215287610,5270,5270,5270,5270,0
|
|
20250122,125200,215287610,5270,5250,5270,5250,67
|
|
20250122,125100,214935790,5260,5260,5260,5260,1
|
|
20250122,125000,214930530,5270,5270,5270,5270,5
|
|
20250122,124900,214904180,5270,5270,5270,5270,0
|
|
20250122,124800,214904180,5270,5270,5270,5270,0
|
|
20250122,124700,214904180,5270,5270,5270,5270,0
|
|
20250122,124600,214904180,5270,5270,5270,5270,20
|
|
20250122,124500,214798780,5270,5270,5270,5270,0
|
|
20250122,124400,214798780,5270,5270,5270,5270,0
|
|
20250122,124300,214798780,5270,5270,5270,5270,0
|
|
20250122,124200,214798780,5270,5270,5270,5270,0
|
|
20250122,124100,214798780,5270,5270,5270,5270,0
|
|
20250122,124000,214798780,5270,5270,5270,5270,0
|
|
20250122,123900,214798780,5270,5270,5270,5270,20
|
|
20250122,123800,214693380,5270,5270,5270,5270,0
|
|
20250122,123700,214693380,5270,5270,5270,5270,0
|
|
20250122,123600,214693380,5270,5270,5270,5270,0
|
|
20250122,123500,214693380,5270,5270,5270,5270,19
|
|
20250122,123400,214593250,5260,5260,5260,5260,0
|
|
20250122,123300,214593250,5260,5260,5260,5260,710
|
|
20250122,123200,210858650,5260,5260,5260,5260,0
|
|
20250122,123100,210858650,5260,5260,5260,5260,155
|
|
20250122,123000,210043350,5260,5260,5260,5260,229
|
|
20250122,122900,208838810,5260,5260,5260,5260,0
|
|
20250122,122800,208838810,5260,5260,5260,5260,19
|
|
20250122,122700,208738870,5260,5260,5260,5260,0
|
|
20250122,122600,208738870,5260,5260,5260,5260,0
|
|
20250122,122500,208738870,5260,5260,5260,5260,0
|
|
20250122,122400,208738870,5260,5260,5260,5260,0
|
|
20250122,122300,208738870,5260,5260,5260,5260,0
|
|
20250122,122200,208738870,5260,5260,5260,5260,0
|
|
20250122,122100,208738870,5260,5260,5260,5260,0
|
|
20250122,122000,208738870,5260,5260,5260,5260,0
|
|
20250122,121900,208738870,5260,5260,5260,5260,0
|
|
20250122,121800,208738870,5260,5260,5260,5260,0
|
|
20250122,121700,208738870,5260,5260,5260,5260,0
|
|
20250122,121600,208738870,5260,5260,5260,5260,0
|
|
20250122,121500,208738870,5260,5260,5260,5260,0
|
|
20250122,121400,208738870,5260,5260,5260,5260,0
|
|
20250122,121300,208738870,5260,5260,5260,5260,0
|
|
20250122,121200,208738870,5260,5260,5260,5260,0
|
|
20250122,121100,208738870,5260,5260,5260,5260,0
|
|
20250122,121000,208738870,5260,5280,5280,5260,80
|
|
20250122,120900,208317250,5280,5280,5280,5280,1
|
|
20250122,120800,208311970,5280,5280,5280,5280,0
|
|
20250122,120700,208311970,5280,5280,5280,5280,0
|
|
20250122,120600,208311970,5280,5280,5280,5280,1
|
|
20250122,120500,208306690,5260,5260,5260,5260,0
|
|
20250122,120400,208306690,5260,5260,5260,5260,0
|
|
20250122,120300,208306690,5260,5260,5260,5260,0
|
|
20250122,120200,208306690,5260,5260,5260,5260,0
|
|
20250122,120100,208306690,5260,5260,5260,5260,0
|
|
20250122,120000,208306690,5260,5260,5260,5260,0
|
|
20250122,115900,208306690,5260,5260,5260,5260,0
|
|
20250122,115800,208306690,5260,5260,5260,5260,0
|
|
20250122,115700,208306690,5260,5260,5260,5260,50
|
|
20250122,115600,208043690,5260,5260,5260,5260,0
|
|
20250122,115500,208043690,5260,5260,5260,5260,0
|
|
20250122,115400,208043690,5260,5260,5260,5260,0
|
|
20250122,115300,208043690,5260,5260,5260,5260,0
|
|
20250122,115200,208043690,5260,5260,5260,5260,830
|
|
20250122,115100,203677890,5260,5260,5260,5260,0
|
|
20250122,115000,203677890,5260,5260,5260,5260,29
|
|
20250122,114900,203525350,5260,5260,5260,5260,0
|
|
20250122,114800,203525350,5260,5260,5260,5260,0
|
|
20250122,114700,203525350,5260,5260,5260,5260,0
|
|
20250122,114600,203525350,5260,5260,5260,5260,0
|
|
20250122,114500,203525350,5260,5260,5260,5260,17
|
|
20250122,114400,203435930,5260,5260,5260,5260,0
|
|
20250122,114300,203435930,5260,5260,5260,5260,0
|
|
20250122,114200,203435930,5260,5260,5260,5260,0
|
|
20250122,114100,203435930,5260,5260,5260,5260,0
|
|
20250122,114000,203435930,5260,5260,5260,5260,188
|
|
20250122,113900,202447050,5270,5270,5270,5270,0
|
|
20250122,113800,202447050,5270,5260,5270,5260,1459
|
|
20250122,113700,194770980,5270,5270,5270,5270,257
|
|
20250122,113600,193416590,5270,5270,5270,5270,0
|
|
20250122,113500,193416590,5270,5270,5290,5270,31
|
|
20250122,113400,193252840,5270,5270,5270,5270,0
|
|
20250122,113300,193252840,5270,5270,5270,5270,0
|
|
20250122,113200,193252840,5270,5270,5270,5270,0
|
|
20250122,113100,193252840,5270,5270,5270,5270,1
|
|
20250122,113000,193247570,5300,5290,5300,5290,540
|
|
20250122,112900,190390580,5300,5300,5300,5300,187
|
|
20250122,112800,189399480,5300,5300,5300,5300,0
|
|
20250122,112700,189399480,5300,5300,5300,5300,1
|
|
20250122,112600,189394180,5310,5310,5310,5290,523
|
|
20250122,112500,186627290,5310,5310,5310,5310,102
|
|
20250122,112400,186085670,5290,5310,5310,5290,2
|
|
20250122,112300,186075070,5340,5290,5340,5290,9
|
|
20250122,112200,186027120,5290,5290,5290,5290,0
|
|
20250122,112100,186027120,5290,5250,5350,5250,11766
|
|
20250122,112000,123236040,5250,5250,5250,5250,20
|
|
20250122,111900,123131040,5230,5230,5230,5230,608
|
|
20250122,111800,119951200,5230,5230,5230,5230,0
|
|
20250122,111700,119951200,5230,5230,5230,5230,252
|
|
20250122,111600,118633240,5230,5230,5230,5230,0
|
|
20250122,111500,118633240,5230,5220,5230,5220,2
|
|
20250122,111400,118622790,5220,5220,5220,5220,0
|
|
20250122,111300,118622790,5220,5220,5220,5220,11
|
|
20250122,111200,118565370,5230,5230,5230,5230,0
|
|
20250122,111100,118565370,5230,5230,5230,5230,0
|
|
20250122,111000,118565370,5230,5230,5230,5230,0
|
|
20250122,110900,118565370,5230,5230,5230,5230,0
|
|
20250122,110800,118565370,5230,5230,5230,5230,0
|
|
20250122,110700,118565370,5230,5230,5230,5230,0
|
|
20250122,110600,118565370,5230,5230,5230,5230,0
|
|
20250122,110500,118565370,5230,5230,5230,5230,0
|
|
20250122,110400,118565370,5230,5230,5230,5230,0
|
|
20250122,110300,118565370,5230,5230,5230,5230,986
|
|
20250122,110200,113408590,5230,5230,5230,5230,2
|
|
20250122,110100,113398130,5230,5230,5230,5230,0
|
|
20250122,110000,113398130,5230,5230,5230,5230,0
|
|
20250122,105900,113398130,5230,5230,5230,5230,0
|
|
20250122,105800,113398130,5230,5230,5230,5230,0
|
|
20250122,105700,113398130,5230,5230,5230,5230,0
|
|
20250122,105600,113398130,5230,5230,5230,5230,50
|
|
20250122,105500,113136630,5230,5230,5230,5230,0
|
|
20250122,105400,113136630,5230,5230,5230,5230,0
|
|
20250122,105300,113136630,5230,5230,5230,5230,0
|
|
20250122,105200,113136630,5230,5230,5230,5230,0
|
|
20250122,105100,113136630,5230,5240,5240,5230,48
|
|
20250122,105000,112885440,5270,5270,5270,5270,0
|
|
20250122,104900,112885440,5270,5270,5270,5270,47
|
|
20250122,104800,112637750,5270,5260,5270,5260,128
|
|
20250122,104700,111963200,5270,5260,5270,5260,3
|
|
20250122,104600,111947400,5230,5230,5230,5230,0
|
|
20250122,104500,111947400,5230,5240,5240,5230,2000
|
|
20250122,104400,101479910,5240,5240,5240,5240,0
|
|
20250122,104300,101479910,5240,5240,5240,5240,220
|
|
20250122,104200,100327110,5260,5260,5260,5260,0
|
|
20250122,104100,100327110,5260,5260,5260,5260,9
|
|
20250122,104000,100279770,5260,5260,5260,5260,2
|
|
20250122,103900,100269250,5270,5270,5270,5270,0
|
|
20250122,103800,100269250,5270,5270,5270,5270,0
|
|
20250122,103700,100269250,5270,5260,5270,5260,5
|
|
20250122,103600,100242910,5270,5260,5270,5260,157
|
|
20250122,103500,99415540,5280,5280,5280,5280,0
|
|
20250122,103400,99415540,5280,5280,5280,5280,0
|
|
20250122,103300,99415540,5280,5250,5280,5250,3
|
|
20250122,103200,99399740,5250,5250,5250,5250,1
|
|
20250122,103100,99394490,5250,5250,5250,5250,3
|
|
20250122,103000,99378740,5240,5240,5240,5240,0
|
|
20250122,102900,99378740,5240,5240,5240,5240,20
|
|
20250122,102800,99273940,5230,5230,5230,5230,0
|
|
20250122,102700,99273940,5230,5230,5230,5230,0
|
|
20250122,102600,99273940,5230,5230,5230,5230,57
|
|
20250122,102500,98975830,5230,5240,5240,5230,45
|
|
20250122,102400,98740470,5250,5250,5270,5250,71
|
|
20250122,102300,98366340,5270,5250,5270,5250,1300
|
|
20250122,102200,91540780,5250,5250,5250,5250,0
|
|
20250122,102100,91540780,5250,5250,5250,5250,0
|
|
20250122,102000,91540780,5250,5250,5250,5250,20
|
|
20250122,101900,91435780,5220,5240,5240,5220,150
|
|
20250122,101800,90652710,5250,5250,5250,5250,1001
|
|
20250122,101700,85397460,5250,5250,5250,5250,0
|
|
20250122,101600,85397460,5250,5250,5250,5250,0
|
|
20250122,101500,85397460,5250,5250,5250,5250,0
|
|
20250122,101400,85397460,5250,5250,5250,5250,165
|
|
20250122,101300,84531210,5250,5250,5250,5250,11
|
|
20250122,101200,84473460,5260,5260,5260,5260,0
|
|
20250122,101100,84473460,5260,5260,5260,5260,0
|
|
20250122,101000,84473460,5260,5260,5260,5260,3
|
|
20250122,100900,84457680,5260,5260,5260,5260,0
|
|
20250122,100800,84457680,5260,5260,5260,5260,1
|
|
20250122,100700,84452420,5280,5280,5290,5280,15
|
|
20250122,100600,84373110,5300,5300,5300,5300,0
|
|
20250122,100500,84373110,5300,5300,5300,5300,0
|
|
20250122,100400,84373110,5300,5300,5300,5300,0
|
|
20250122,100300,84373110,5300,5270,5310,5270,2370
|
|
20250122,100200,71812360,5270,5270,5300,5270,31
|
|
20250122,100100,71648960,5270,5320,5320,5220,2710
|
|
20250122,100000,57275940,5300,5210,5300,5210,2824
|
|
20250122,095900,42348970,5200,5200,5200,5200,10
|
|
20250122,095800,42296970,5200,5200,5200,5200,0
|
|
20250122,095700,42296970,5200,5200,5200,5200,1
|
|
20250122,095600,42291770,5180,5180,5180,5180,2
|
|
20250122,095500,42281410,5180,5190,5190,5180,47
|
|
20250122,095400,42037920,5200,5190,5200,5190,2
|
|
20250122,095300,42027530,5190,5180,5190,5180,191
|
|
20250122,095200,41036480,5170,5200,5200,5170,1731
|
|
20250122,095100,32040870,5230,5150,5300,5150,3711
|
|
20250122,095000,12738510,5150,5150,5150,5150,0
|
|
20250122,094900,12738510,5150,5150,5150,5150,19
|
|
20250122,094800,12640660,5130,5130,5130,5130,0
|
|
20250122,094700,12640660,5130,5130,5130,5130,0
|
|
20250122,094600,12640660,5130,5130,5130,5130,70
|
|
20250122,094500,12281560,5130,5130,5130,5130,0
|
|
20250122,094400,12281560,5130,5130,5130,5130,1
|
|
20250122,094300,12276430,5110,5110,5110,5110,0
|
|
20250122,094200,12276430,5110,5110,5110,5110,0
|
|
20250122,094100,12276430,5110,5110,5110,5110,0
|
|
20250122,094000,12276430,5110,5110,5110,5110,0
|
|
20250122,093900,12276430,5110,5110,5110,5110,0
|
|
20250122,093800,12276430,5110,5110,5110,5110,0
|
|
20250122,093700,12276430,5110,5110,5110,5110,1
|
|
20250122,093600,12271320,5110,5110,5110,5110,0
|
|
20250122,093500,12271320,5110,5110,5110,5110,0
|
|
20250122,093400,12271320,5110,5110,5110,5110,0
|
|
20250122,093300,12271320,5110,5160,5160,5110,437
|
|
20250122,093200,10017110,5100,5090,5100,5090,147
|
|
20250122,093100,9268600,5070,5070,5070,5070,48
|
|
20250122,093000,9025240,5070,5070,5070,5070,1
|
|
20250122,092900,9020170,5070,5070,5070,5070,0
|
|
20250122,092800,9020170,5070,5070,5070,5060,206
|
|
20250122,092700,7977750,5090,5090,5090,5090,0
|
|
20250122,092600,7977750,5090,5090,5090,5090,0
|
|
20250122,092500,7977750,5090,5090,5090,5090,0
|
|
20250122,092400,7977750,5090,5090,5090,5090,14
|
|
20250122,092300,7906490,5090,5090,5090,5090,5
|
|
20250122,092200,7881040,5100,5100,5100,5100,0
|
|
20250122,092100,7881040,5100,5100,5100,5100,1
|
|
20250122,092000,7875940,5110,5110,5110,5110,1
|
|
20250122,091900,7870830,5150,5150,5150,5150,0
|
|
20250122,091800,7870830,5150,5150,5150,5150,0
|
|
20250122,091700,7870830,5150,5150,5150,5150,0
|
|
20250122,091600,7870830,5150,5150,5150,5150,39
|
|
20250122,091500,7669980,5150,5150,5150,5140,231
|
|
20250122,091400,6481770,5140,5140,5140,5140,44
|
|
20250122,091300,6255610,5090,5090,5090,5090,0
|
|
20250122,091200,6255610,5090,5090,5090,5090,72
|
|
20250122,091100,5889130,5090,5090,5090,5090,0
|
|
20250122,091000,5889130,5090,5090,5090,5090,0
|
|
20250122,090900,5889130,5090,5090,5090,5090,0
|
|
20250122,090800,5889130,5090,5090,5090,5090,0
|
|
20250122,090700,5889130,5090,5090,5090,5090,1111
|
|
20250122,090600,234140,5090,5090,5090,5090,0
|
|
20250122,090500,234140,5090,5090,5090,5090,0
|
|
20250122,090400,234140,5090,5090,5090,5090,0
|
|
20250122,090300,234140,5090,5090,5090,5090,0
|
|
20250122,090200,234140,5090,5090,5090,5090,0
|
|
20250122,090100,234140,5090,5090,5090,5090,0
|
|
20250122,090000,234140,5090,5090,5090,5090,46
|