636 lines
31 KiB
CSV
636 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,193300,1314752650,9620,9620,9620,9620,2988
|
|
20250122,193200,1314752650,9620,9620,9620,9620,0
|
|
20250122,193100,1314752650,9620,9620,9620,9620,0
|
|
20250122,193000,1314752650,9620,9620,9620,9620,0
|
|
20250122,192900,1314752650,9620,9620,9620,9620,0
|
|
20250122,192800,1314752650,9620,9620,9620,9620,0
|
|
20250122,192700,1314752650,9620,9620,9620,9620,0
|
|
20250122,192600,1314752650,9620,9620,9620,9620,0
|
|
20250122,192500,1314752650,9620,9620,9620,9620,0
|
|
20250122,192400,1314752650,9620,9620,9620,9620,0
|
|
20250122,192300,1314752650,9620,9620,9620,9620,0
|
|
20250122,192200,1314752650,9620,9620,9620,9620,0
|
|
20250122,192100,1314752650,9620,9620,9620,9620,0
|
|
20250122,192000,1314752650,9620,9620,9620,9620,0
|
|
20250122,191900,1314752650,9620,9620,9620,9620,0
|
|
20250122,191800,1314752650,9620,9620,9620,9620,0
|
|
20250122,191700,1314752650,9620,9620,9620,9620,0
|
|
20250122,191600,1314752650,9620,9620,9620,9620,0
|
|
20250122,191500,1314752650,9620,9620,9620,9620,0
|
|
20250122,191400,1314752650,9620,9620,9620,9620,0
|
|
20250122,191300,1314752650,9620,9620,9620,9620,0
|
|
20250122,191200,1314752650,9620,9620,9620,9620,0
|
|
20250122,191100,1314752650,9620,9620,9620,9620,0
|
|
20250122,191000,1314752650,9620,9620,9620,9620,0
|
|
20250122,190900,1314752650,9620,9620,9620,9620,0
|
|
20250122,190800,1314752650,9620,9620,9620,9620,0
|
|
20250122,190700,1314752650,9620,9620,9620,9620,0
|
|
20250122,190600,1314752650,9620,9620,9620,9620,0
|
|
20250122,190500,1314752650,9620,9620,9620,9620,0
|
|
20250122,190400,1314752650,9620,9620,9620,9620,0
|
|
20250122,190300,1314752650,9620,9620,9620,9620,2988
|
|
20250122,190200,1314752650,9620,9620,9620,9620,0
|
|
20250122,190100,1314752650,9620,9620,9620,9620,0
|
|
20250122,190000,1314752650,9620,9620,9620,9620,0
|
|
20250122,185900,1314752650,9620,9620,9620,9620,0
|
|
20250122,185800,1314752650,9620,9620,9620,9620,0
|
|
20250122,185700,1314752650,9620,9620,9620,9620,0
|
|
20250122,185600,1314752650,9620,9620,9620,9620,0
|
|
20250122,185500,1314752650,9620,9620,9620,9620,0
|
|
20250122,185400,1314752650,9620,9620,9620,9620,0
|
|
20250122,185300,1314752650,9620,9620,9620,9620,0
|
|
20250122,185200,1314752650,9620,9620,9620,9620,0
|
|
20250122,185100,1314752650,9620,9620,9620,9620,0
|
|
20250122,185000,1314752650,9620,9620,9620,9620,0
|
|
20250122,184900,1314752650,9620,9620,9620,9620,0
|
|
20250122,184800,1314752650,9620,9620,9620,9620,0
|
|
20250122,184700,1314752650,9620,9620,9620,9620,0
|
|
20250122,184600,1314752650,9620,9620,9620,9620,0
|
|
20250122,184500,1314752650,9620,9620,9620,9620,0
|
|
20250122,184400,1314752650,9620,9620,9620,9620,0
|
|
20250122,184300,1314752650,9620,9620,9620,9620,0
|
|
20250122,184200,1314752650,9620,9620,9620,9620,0
|
|
20250122,184100,1314752650,9620,9620,9620,9620,0
|
|
20250122,184000,1314752650,9620,9620,9620,9620,0
|
|
20250122,183900,1314752650,9620,9620,9620,9620,0
|
|
20250122,183800,1314752650,9620,9620,9620,9620,0
|
|
20250122,183700,1314752650,9620,9620,9620,9620,0
|
|
20250122,183600,1314752650,9620,9620,9620,9620,0
|
|
20250122,183500,1314752650,9620,9620,9620,9620,0
|
|
20250122,183400,1314752650,9620,9620,9620,9620,0
|
|
20250122,183300,1314752650,9620,9620,9620,9620,2988
|
|
20250122,183200,1314752650,9620,9620,9620,9620,0
|
|
20250122,183100,1314752650,9620,9620,9620,9620,0
|
|
20250122,183000,1314752650,9620,9620,9620,9620,0
|
|
20250122,182900,1314752650,9620,9620,9620,9620,0
|
|
20250122,182800,1314752650,9620,9620,9620,9620,0
|
|
20250122,182700,1314752650,9620,9620,9620,9620,0
|
|
20250122,182600,1314752650,9620,9620,9620,9620,0
|
|
20250122,182500,1314752650,9620,9620,9620,9620,0
|
|
20250122,182400,1314752650,9620,9620,9620,9620,0
|
|
20250122,182300,1314752650,9620,9620,9620,9620,0
|
|
20250122,182200,1314752650,9620,9620,9620,9620,0
|
|
20250122,182100,1314752650,9620,9620,9620,9620,0
|
|
20250122,182000,1314752650,9620,9620,9620,9620,0
|
|
20250122,181900,1314752650,9620,9620,9620,9620,0
|
|
20250122,181800,1314752650,9620,9620,9620,9620,0
|
|
20250122,181700,1314752650,9620,9620,9620,9620,0
|
|
20250122,181600,1314752650,9620,9620,9620,9620,0
|
|
20250122,181500,1314752650,9620,9620,9620,9620,0
|
|
20250122,181400,1314752650,9620,9620,9620,9620,0
|
|
20250122,181300,1314752650,9620,9620,9620,9620,0
|
|
20250122,181200,1314752650,9620,9620,9620,9620,0
|
|
20250122,181100,1314752650,9620,9620,9620,9620,0
|
|
20250122,181000,1314752650,9620,9620,9620,9620,0
|
|
20250122,180900,1314752650,9620,9620,9620,9620,0
|
|
20250122,180800,1314752650,9620,9620,9620,9620,0
|
|
20250122,180700,1314752650,9620,9620,9620,9620,0
|
|
20250122,180600,1314752650,9620,9620,9620,9620,0
|
|
20250122,180500,1314752650,9620,9620,9620,9620,0
|
|
20250122,180400,1314752650,9620,9620,9620,9620,0
|
|
20250122,180300,1314752650,9620,9620,9620,9620,2988
|
|
20250122,180200,1314752650,9620,9620,9620,9620,0
|
|
20250122,180100,1314752650,9620,9620,9620,9620,0
|
|
20250122,180000,1314752650,9620,9620,9620,9620,0
|
|
20250122,175900,1314752650,9620,9620,9620,9620,0
|
|
20250122,175800,1314752650,9620,9620,9620,9620,0
|
|
20250122,175700,1314752650,9620,9620,9620,9620,0
|
|
20250122,175600,1314752650,9620,9620,9620,9620,0
|
|
20250122,175500,1314752650,9620,9620,9620,9620,0
|
|
20250122,175400,1314752650,9620,9620,9620,9620,0
|
|
20250122,175300,1314752650,9620,9620,9620,9620,0
|
|
20250122,175200,1314752650,9620,9620,9620,9620,0
|
|
20250122,175100,1314752650,9620,9620,9620,9620,0
|
|
20250122,175000,1314752650,9620,9620,9620,9620,0
|
|
20250122,174900,1314752650,9620,9620,9620,9620,0
|
|
20250122,174800,1314752650,9620,9620,9620,9620,0
|
|
20250122,174700,1314752650,9620,9620,9620,9620,0
|
|
20250122,174600,1314752650,9620,9620,9620,9620,0
|
|
20250122,174500,1314752650,9620,9620,9620,9620,0
|
|
20250122,174400,1314752650,9620,9620,9620,9620,0
|
|
20250122,174300,1314752650,9620,9620,9620,9620,0
|
|
20250122,174200,1314752650,9620,9620,9620,9620,0
|
|
20250122,174100,1314752650,9620,9620,9620,9620,0
|
|
20250122,174000,1314752650,9620,9620,9620,9620,0
|
|
20250122,173900,1314752650,9620,9620,9620,9620,0
|
|
20250122,173800,1314752650,9620,9620,9620,9620,0
|
|
20250122,173700,1314752650,9620,9620,9620,9620,0
|
|
20250122,173600,1314752650,9620,9620,9620,9620,0
|
|
20250122,173500,1314752650,9620,9620,9620,9620,0
|
|
20250122,173400,1314752650,9620,9620,9620,9620,0
|
|
20250122,173300,1314752650,9620,9620,9620,9620,2988
|
|
20250122,173200,1314752650,9620,9620,9620,9620,0
|
|
20250122,173100,1314752650,9620,9620,9620,9620,0
|
|
20250122,173000,1314752650,9620,9620,9620,9620,0
|
|
20250122,172900,1314752650,9620,9620,9620,9620,0
|
|
20250122,172800,1314752650,9620,9620,9620,9620,0
|
|
20250122,172700,1314752650,9620,9620,9620,9620,0
|
|
20250122,172600,1314752650,9620,9620,9620,9620,0
|
|
20250122,172500,1314752650,9620,9620,9620,9620,0
|
|
20250122,172400,1314752650,9620,9620,9620,9620,0
|
|
20250122,172300,1314752650,9620,9620,9620,9620,0
|
|
20250122,172200,1314752650,9620,9620,9620,9620,0
|
|
20250122,172100,1314752650,9620,9620,9620,9620,0
|
|
20250122,172000,1314752650,9620,9620,9620,9620,0
|
|
20250122,171900,1314752650,9620,9620,9620,9620,0
|
|
20250122,171800,1314752650,9620,9620,9620,9620,0
|
|
20250122,171700,1314752650,9620,9620,9620,9620,0
|
|
20250122,171600,1314752650,9620,9620,9620,9620,0
|
|
20250122,171500,1314752650,9620,9620,9620,9620,0
|
|
20250122,171400,1314752650,9620,9620,9620,9620,0
|
|
20250122,171300,1314752650,9620,9620,9620,9620,0
|
|
20250122,171200,1314752650,9620,9620,9620,9620,0
|
|
20250122,171100,1314752650,9620,9620,9620,9620,0
|
|
20250122,171000,1314752650,9620,9620,9620,9620,0
|
|
20250122,170900,1314752650,9620,9620,9620,9620,0
|
|
20250122,170800,1314752650,9620,9620,9620,9620,0
|
|
20250122,170700,1314752650,9620,9620,9620,9620,0
|
|
20250122,170600,1314752650,9620,9620,9620,9620,0
|
|
20250122,170500,1314752650,9620,9620,9620,9620,0
|
|
20250122,170400,1314752650,9620,9620,9620,9620,0
|
|
20250122,170300,1314752650,9620,9620,9620,9620,2988
|
|
20250122,170200,1314752650,9620,9620,9620,9620,0
|
|
20250122,170100,1314752650,9620,9620,9620,9620,0
|
|
20250122,170000,1314752650,9620,9620,9620,9620,0
|
|
20250122,165900,1314752650,9620,9620,9620,9620,0
|
|
20250122,165800,1314752650,9620,9620,9620,9620,0
|
|
20250122,165700,1314752650,9620,9620,9620,9620,0
|
|
20250122,165600,1314752650,9620,9620,9620,9620,0
|
|
20250122,165500,1314752650,9620,9620,9620,9620,0
|
|
20250122,165400,1314752650,9620,9620,9620,9620,0
|
|
20250122,165300,1314752650,9620,9620,9620,9620,0
|
|
20250122,165200,1314752650,9620,9620,9620,9620,0
|
|
20250122,165100,1314752650,9620,9620,9620,9620,0
|
|
20250122,165000,1314752650,9620,9620,9620,9620,0
|
|
20250122,164900,1314752650,9620,9620,9620,9620,0
|
|
20250122,164800,1314752650,9620,9620,9620,9620,0
|
|
20250122,164700,1314752650,9620,9620,9620,9620,0
|
|
20250122,164600,1314752650,9620,9620,9620,9620,0
|
|
20250122,164500,1314752650,9620,9620,9620,9620,0
|
|
20250122,164400,1314752650,9620,9620,9620,9620,0
|
|
20250122,164300,1314752650,9620,9620,9620,9620,0
|
|
20250122,164200,1314752650,9620,9620,9620,9620,0
|
|
20250122,164100,1314752650,9620,9620,9620,9620,0
|
|
20250122,164000,1314752650,9620,9620,9620,9620,0
|
|
20250122,163900,1314752650,9620,9620,9620,9620,0
|
|
20250122,163800,1314752650,9620,9620,9620,9620,0
|
|
20250122,163700,1314752650,9620,9620,9620,9620,0
|
|
20250122,163600,1314752650,9620,9620,9620,9620,0
|
|
20250122,163500,1314752650,9620,9620,9620,9620,0
|
|
20250122,163400,1314752650,9620,9620,9620,9620,0
|
|
20250122,163300,1314752650,9620,9620,9620,9620,2988
|
|
20250122,163200,1314752650,9620,9620,9620,9620,0
|
|
20250122,163100,1314752650,9620,9620,9620,9620,0
|
|
20250122,163000,1314752650,9620,9620,9620,9620,0
|
|
20250122,162900,1314752650,9620,9620,9620,9620,0
|
|
20250122,162800,1314752650,9620,9620,9620,9620,0
|
|
20250122,162700,1314752650,9620,9620,9620,9620,0
|
|
20250122,162600,1314752650,9620,9620,9620,9620,0
|
|
20250122,162500,1314752650,9620,9620,9620,9620,0
|
|
20250122,162400,1314752650,9620,9620,9620,9620,0
|
|
20250122,162300,1314752650,9620,9620,9620,9620,0
|
|
20250122,162200,1314752650,9620,9620,9620,9620,0
|
|
20250122,162100,1314752650,9620,9620,9620,9620,0
|
|
20250122,162000,1314752650,9620,9620,9620,9620,0
|
|
20250122,161900,1314752650,9620,9620,9620,9620,0
|
|
20250122,161800,1314752650,9620,9620,9620,9620,0
|
|
20250122,161700,1314752650,9620,9620,9620,9620,0
|
|
20250122,161600,1314752650,9620,9620,9620,9620,0
|
|
20250122,161500,1314752650,9620,9620,9620,9620,0
|
|
20250122,161400,1314752650,9620,9620,9620,9620,0
|
|
20250122,161300,1314752650,9620,9620,9620,9620,0
|
|
20250122,161200,1314752650,9620,9620,9620,9620,0
|
|
20250122,161100,1314752650,9620,9620,9620,9620,0
|
|
20250122,161000,1314752650,9620,9620,9620,9620,0
|
|
20250122,160900,1314752650,9620,9620,9620,9620,0
|
|
20250122,160800,1314752650,9620,9620,9620,9620,0
|
|
20250122,160700,1314752650,9620,9620,9620,9620,0
|
|
20250122,160600,1314752650,9620,9620,9620,9620,0
|
|
20250122,160500,1314752650,9620,9620,9620,9620,0
|
|
20250122,160400,1314752650,9620,9620,9620,9620,0
|
|
20250122,160300,1314752650,9620,9620,9620,9620,2988
|
|
20250122,160200,1314752650,9620,9620,9620,9620,0
|
|
20250122,160100,1314752650,9620,9620,9620,9620,0
|
|
20250122,160000,1314752650,9620,9620,9620,9620,0
|
|
20250122,155900,1314752650,9620,9620,9620,9620,0
|
|
20250122,155800,1314752650,9620,9620,9620,9620,0
|
|
20250122,155700,1314752650,9620,9620,9620,9620,0
|
|
20250122,155600,1314752650,9620,9620,9620,9620,0
|
|
20250122,155500,1314752650,9620,9620,9620,9620,0
|
|
20250122,155400,1314752650,9620,9620,9620,9620,0
|
|
20250122,155300,1314752650,9620,9620,9620,9620,0
|
|
20250122,155200,1314752650,9620,9620,9620,9620,0
|
|
20250122,155100,1314752650,9620,9620,9620,9620,0
|
|
20250122,155000,1314752650,9620,9620,9620,9620,0
|
|
20250122,154900,1314752650,9620,9620,9620,9620,0
|
|
20250122,154800,1314752650,9620,9620,9620,9620,0
|
|
20250122,154700,1314752650,9620,9620,9620,9620,0
|
|
20250122,154600,1314752650,9620,9620,9620,9620,0
|
|
20250122,154500,1314752650,9620,9620,9620,9620,0
|
|
20250122,154400,1314752650,9620,9620,9620,9620,0
|
|
20250122,154300,1314752650,9620,9620,9620,9620,0
|
|
20250122,154200,1314752650,9620,9620,9620,9620,0
|
|
20250122,154100,1314752650,9620,9620,9620,9620,0
|
|
20250122,154000,1314752650,9620,9620,9620,9620,0
|
|
20250122,153900,1314752650,9620,9620,9620,9620,0
|
|
20250122,153800,1314752650,9620,9620,9620,9620,0
|
|
20250122,153700,1314752650,9620,9620,9620,9620,0
|
|
20250122,153600,1314752650,9620,9620,9620,9620,0
|
|
20250122,153500,1314752650,9620,9620,9620,9620,0
|
|
20250122,153400,1314752650,9620,9620,9620,9620,0
|
|
20250122,153300,1314752650,9620,9620,9620,9620,2988
|
|
20250122,153200,1314752650,9620,9620,9620,9620,0
|
|
20250122,153100,1314752650,9620,9620,9620,9620,0
|
|
20250122,153000,1314752650,9620,9620,9620,9620,2988
|
|
20250122,152900,1286008090,9670,9670,9670,9670,0
|
|
20250122,152800,1286008090,9670,9670,9670,9670,0
|
|
20250122,152700,1286008090,9670,9670,9670,9670,0
|
|
20250122,152600,1286008090,9670,9670,9670,9670,0
|
|
20250122,152500,1286008090,9670,9670,9670,9670,0
|
|
20250122,152400,1286008090,9670,9670,9670,9670,0
|
|
20250122,152300,1286008090,9670,9670,9670,9670,0
|
|
20250122,152200,1286008090,9670,9670,9670,9670,0
|
|
20250122,152100,1286008090,9670,9670,9670,9670,0
|
|
20250122,152000,1286008090,9670,9670,9670,9670,0
|
|
20250122,151900,1286008090,9670,9670,9670,9640,58
|
|
20250122,151800,1285448820,9670,9660,9670,9660,150
|
|
20250122,151700,1283999730,9670,9670,9670,9670,57
|
|
20250122,151600,1283448540,9640,9660,9670,9640,534
|
|
20250122,151500,1278293330,9660,9660,9660,9650,277
|
|
20250122,151400,1275619570,9640,9660,9660,9640,66
|
|
20250122,151300,1274982560,9650,9650,9650,9650,789
|
|
20250122,151200,1267368710,9640,9650,9650,9640,119
|
|
20250122,151100,1266220500,9660,9650,9660,9650,3057
|
|
20250122,151000,1236695070,9650,9650,9650,9650,74
|
|
20250122,150900,1235980970,9640,9640,9640,9640,178
|
|
20250122,150800,1234265050,9640,9640,9640,9640,52
|
|
20250122,150700,1233763770,9640,9640,9640,9640,4
|
|
20250122,150600,1233725210,9640,9640,9640,9640,154
|
|
20250122,150500,1232240650,9650,9610,9650,9610,58
|
|
20250122,150400,1231680990,9610,9630,9630,9610,361
|
|
20250122,150300,1228205260,9620,9630,9630,9620,247
|
|
20250122,150200,1225827970,9630,9630,9630,9630,0
|
|
20250122,150100,1225827970,9630,9630,9630,9630,54
|
|
20250122,150000,1225307950,9630,9630,9630,9630,57
|
|
20250122,145900,1224759040,9630,9650,9650,9630,1230
|
|
20250122,145800,1212912890,9640,9650,9650,9640,104
|
|
20250122,145700,1211909780,9650,9650,9650,9640,365
|
|
20250122,145600,1208387640,9640,9650,9650,9640,99
|
|
20250122,145500,1207432740,9650,9650,9650,9650,0
|
|
20250122,145400,1207432740,9650,9640,9650,9640,305
|
|
20250122,145300,1204491740,9650,9660,9660,9650,108
|
|
20250122,145200,1203449310,9660,9660,9660,9660,55
|
|
20250122,145100,1202918010,9650,9660,9660,9650,69
|
|
20250122,145000,1202251620,9660,9660,9660,9660,65
|
|
20250122,144900,1201623720,9660,9660,9660,9660,0
|
|
20250122,144800,1201623720,9660,9640,9660,9640,124
|
|
20250122,144700,1200427280,9650,9650,9650,9650,55
|
|
20250122,144600,1199896530,9660,9650,9660,9650,94
|
|
20250122,144500,1198988890,9650,9660,9660,9650,84
|
|
20250122,144400,1198177740,9650,9650,9650,9650,26
|
|
20250122,144300,1197926840,9650,9650,9650,9650,0
|
|
20250122,144200,1197926840,9650,9650,9650,9650,106
|
|
20250122,144100,1196903940,9650,9650,9650,9650,55
|
|
20250122,144000,1196373190,9660,9660,9660,9660,54
|
|
20250122,143900,1195851550,9660,9640,9660,9640,102
|
|
20250122,143800,1194867170,9640,9650,9650,9640,373
|
|
20250122,143700,1191268370,9650,9650,9650,9650,0
|
|
20250122,143600,1191268370,9650,9650,9650,9650,93
|
|
20250122,143500,1190370920,9640,9650,9650,9640,154
|
|
20250122,143400,1188885320,9650,9640,9650,9640,70
|
|
20250122,143300,1188209970,9640,9630,9640,9630,369
|
|
20250122,143200,1184653970,9630,9650,9650,9630,146
|
|
20250122,143100,1183246890,9640,9640,9640,9640,41
|
|
20250122,143000,1182851650,9640,9650,9650,9640,78
|
|
20250122,142900,1182099090,9650,9650,9650,9650,54
|
|
20250122,142800,1181577990,9640,9640,9640,9640,65
|
|
20250122,142700,1180951390,9640,9630,9640,9620,881
|
|
20250122,142600,1172467400,9630,9630,9630,9630,55
|
|
20250122,142500,1171937750,9620,9620,9620,9620,36
|
|
20250122,142400,1171591430,9620,9600,9620,9600,82
|
|
20250122,142300,1170803890,9600,9630,9630,9600,71
|
|
20250122,142200,1170120340,9620,9620,9620,9620,54
|
|
20250122,142100,1169600860,9600,9630,9630,9600,61
|
|
20250122,142000,1169013610,9600,9630,9630,9600,60
|
|
20250122,141900,1168435990,9630,9630,9630,9600,63
|
|
20250122,141800,1167829480,9600,9600,9600,9600,43
|
|
20250122,141700,1167416680,9600,9630,9630,9600,60
|
|
20250122,141600,1166839060,9600,9630,9630,9600,60
|
|
20250122,141500,1166261430,9630,9630,9630,9630,55
|
|
20250122,141400,1165731780,9620,9620,9620,9610,65
|
|
20250122,141300,1165106580,9620,9620,9620,9620,59
|
|
20250122,141200,1164539000,9620,9610,9620,9610,6
|
|
20250122,141100,1164481320,9620,9610,9620,9610,67
|
|
20250122,141000,1163836900,9630,9630,9630,9630,55
|
|
20250122,140900,1163307250,9620,9620,9620,9620,56
|
|
20250122,140800,1162768530,9620,9620,9620,9620,57
|
|
20250122,140700,1162220190,9620,9620,9620,9620,55
|
|
20250122,140600,1161691090,9630,9630,9630,9630,0
|
|
20250122,140500,1161691090,9630,9630,9630,9630,55
|
|
20250122,140400,1161161440,9570,9630,9630,9570,60
|
|
20250122,140300,1160584000,9570,9630,9630,9570,57
|
|
20250122,140200,1160035270,9630,9630,9630,9630,55
|
|
20250122,140100,1159505620,9630,9620,9630,9570,358
|
|
20250122,140000,1156058860,9570,9620,9620,9570,197
|
|
20250122,135900,1154164520,9570,9600,9620,9570,167
|
|
20250122,135800,1152562240,9620,9610,9620,9610,72
|
|
20250122,135700,1151869780,9610,9620,9620,9610,57
|
|
20250122,135600,1151321460,9620,9620,9620,9620,54
|
|
20250122,135500,1150801980,9630,9580,9630,9580,56
|
|
20250122,135400,1150262750,9620,9620,9620,9620,0
|
|
20250122,135300,1150262750,9620,9620,9620,9620,54
|
|
20250122,135200,1149743270,9620,9620,9620,9620,55
|
|
20250122,135100,1149214170,9620,9620,9620,9620,54
|
|
20250122,135000,1148694690,9630,9630,9630,9630,54
|
|
20250122,134900,1148174670,9630,9630,9630,9630,55
|
|
20250122,134800,1147645020,9580,9630,9630,9580,90
|
|
20250122,134700,1146780120,9630,9630,9630,9630,0
|
|
20250122,134600,1146780120,9630,9630,9630,9630,85
|
|
20250122,134500,1145961570,9630,9580,9630,9580,125
|
|
20250122,134400,1144761370,9580,9630,9630,9580,61
|
|
20250122,134300,1144174240,9580,9630,9630,9580,57
|
|
20250122,134200,1143625470,9590,9630,9630,9590,60
|
|
20250122,134100,1143047870,9630,9630,9630,9630,0
|
|
20250122,134000,1143047870,9630,9630,9630,9630,54
|
|
20250122,133900,1142527850,9630,9630,9630,9630,55
|
|
20250122,133800,1141998200,9580,9630,9630,9580,60
|
|
20250122,133700,1141420700,9570,9630,9630,9570,58
|
|
20250122,133600,1140862400,9630,9630,9630,9630,55
|
|
20250122,133500,1140332750,9570,9570,9570,9570,0
|
|
20250122,133400,1140332750,9570,9630,9630,9570,914
|
|
20250122,133300,1131557010,9630,9580,9630,9580,56
|
|
20250122,133200,1131017780,9630,9630,9630,9630,54
|
|
20250122,133100,1130497760,9580,9630,9630,9580,59
|
|
20250122,133000,1129929760,9630,9630,9630,9630,65
|
|
20250122,132900,1129303810,9630,9630,9630,9630,20
|
|
20250122,132800,1129111210,9630,9570,9630,9570,63
|
|
20250122,132700,1128505000,9570,9630,9630,9570,137
|
|
20250122,132600,1127190670,9570,9630,9630,9570,60
|
|
20250122,132500,1126613170,9570,9630,9630,9570,55
|
|
20250122,132400,1126083580,9580,9630,9630,9580,55
|
|
20250122,132300,1125553980,9630,9630,9630,9630,0
|
|
20250122,132200,1125553980,9630,9580,9630,9570,93
|
|
20250122,132100,1124660300,9580,9620,9620,9580,60
|
|
20250122,132000,1124083340,9580,9630,9630,9580,60
|
|
20250122,131900,1123505790,9580,9640,9640,9580,59
|
|
20250122,131800,1122937330,9580,9630,9630,9580,61
|
|
20250122,131700,1122350200,9580,9580,9580,9580,417
|
|
20250122,131600,1118355340,9640,9640,9640,9640,54
|
|
20250122,131500,1117834780,9580,9600,9640,9580,462
|
|
20250122,131400,1113402720,9600,9640,9640,9600,1129
|
|
20250122,131300,1102559420,9640,9610,9640,9610,330
|
|
20250122,131200,1099386470,9610,9640,9640,9600,134
|
|
20250122,131100,1098097170,9600,9640,9640,9600,358
|
|
20250122,131000,1094646250,9590,9600,9600,9590,111
|
|
20250122,130900,1093580750,9640,9620,9640,9600,1072
|
|
20250122,130800,1083282900,9610,9640,9640,9610,299
|
|
20250122,130700,1080407740,9610,9640,9640,9610,77
|
|
20250122,130600,1079666120,9640,9640,9640,9640,54
|
|
20250122,130500,1079145560,9630,9610,9640,9610,369
|
|
20250122,130400,1075591780,9630,9610,9630,9610,672
|
|
20250122,130300,1069127700,9570,9610,9610,9570,380
|
|
20250122,130200,1065476420,9570,9610,9610,9570,62
|
|
20250122,130100,1064880840,9610,9610,9610,9610,56
|
|
20250122,130000,1064342680,9590,9610,9620,9560,226
|
|
20250122,125900,1062176110,9600,9590,9610,9560,1595
|
|
20250122,125800,1046862690,9560,9560,9560,9560,0
|
|
20250122,125700,1046862690,9560,9600,9600,9560,60
|
|
20250122,125600,1046286930,9560,9600,9600,9560,61
|
|
20250122,125500,1045701570,9590,9550,9600,9550,141
|
|
20250122,125400,1044352280,9540,9600,9600,9540,58
|
|
20250122,125300,1043795640,9600,9600,9600,9600,54
|
|
20250122,125200,1043277240,9530,9530,9530,9530,0
|
|
20250122,125100,1043277240,9530,9590,9590,9530,60
|
|
20250122,125000,1042702140,9600,9570,9600,9570,1304
|
|
20250122,124900,1030201150,9570,9520,9570,9520,90
|
|
20250122,124800,1029341600,9570,9570,9570,9570,54
|
|
20250122,124700,1028824820,9570,9570,9570,9570,55
|
|
20250122,124600,1028298470,9520,9550,9550,9520,1096
|
|
20250122,124500,1017832710,9550,9550,9580,9550,71
|
|
20250122,124400,1017153040,9550,9580,9580,9550,56
|
|
20250122,124300,1016616620,9580,9550,9580,9550,59
|
|
20250122,124200,1016051520,9580,9580,9580,9580,54
|
|
20250122,124100,1015534200,9550,9550,9580,9550,63
|
|
20250122,124000,1014930900,9550,9550,9550,9550,127
|
|
20250122,123900,1013718050,9550,9560,9590,9550,72
|
|
20250122,123800,1013028170,9550,9590,9590,9550,61
|
|
20250122,123700,1012443420,9550,9590,9590,9550,56
|
|
20250122,123600,1011906460,9590,9590,9590,9590,55
|
|
20250122,123500,1011379010,9590,9590,9590,9590,54
|
|
20250122,123400,1010861150,9590,9590,9590,9590,55
|
|
20250122,123300,1010333700,9550,9550,9550,9550,0
|
|
20250122,123200,1010333700,9550,9590,9590,9550,59
|
|
20250122,123100,1009768090,9550,9590,9590,9550,259
|
|
20250122,123000,1007291360,9580,9580,9580,9560,182
|
|
20250122,122900,1005547900,9560,9580,9580,9560,59
|
|
20250122,122800,1004982780,9580,9580,9580,9550,61
|
|
20250122,122700,1004398550,9550,9560,9560,9550,30
|
|
20250122,122600,1004111880,9580,9560,9580,9560,108
|
|
20250122,122500,1003078320,9550,9550,9580,9540,94
|
|
20250122,122400,1002179290,9550,9580,9580,9550,56
|
|
20250122,122300,1001642870,9540,9580,9580,9540,61
|
|
20250122,122200,1001058730,9540,9580,9580,9540,75
|
|
20250122,122100,1000341070,9540,9540,9540,9540,32
|
|
20250122,122000,1000035790,9570,9570,9570,9570,55
|
|
20250122,121900,999509440,9580,9580,9580,9540,145
|
|
20250122,121800,998123180,9540,9590,9590,9540,60
|
|
20250122,121700,997548080,9550,9590,9590,9540,86
|
|
20250122,121600,996723820,9540,9580,9580,9540,59
|
|
20250122,121500,996158800,9540,9540,9540,9540,0
|
|
20250122,121400,996158800,9540,9590,9590,9540,60
|
|
20250122,121300,995583650,9540,9590,9590,9540,57
|
|
20250122,121200,995037170,9580,9580,9580,9580,112
|
|
20250122,121100,993964210,9540,9580,9580,9540,568
|
|
20250122,121000,988523330,9540,9570,9580,9540,110
|
|
20250122,120900,987470230,9570,9550,9570,9550,811
|
|
20250122,120800,979719440,9540,9540,9540,9540,302
|
|
20250122,120700,976838360,9540,9540,9540,9540,55
|
|
20250122,120600,976313660,9540,9540,9540,9540,189
|
|
20250122,120500,974510600,9540,9540,9540,9540,54
|
|
20250122,120400,973995440,9510,9540,9540,9510,66
|
|
20250122,120300,973366130,9510,9500,9510,9500,48
|
|
20250122,120200,972909700,9540,9540,9540,9540,54
|
|
20250122,120100,972394540,9500,9500,9540,9500,100
|
|
20250122,120000,971442340,9530,9500,9530,9500,57
|
|
20250122,115900,970899220,9500,9530,9530,9500,61
|
|
20250122,115800,970318070,9500,9500,9530,9500,112
|
|
20250122,115700,969252450,9500,9540,9540,9500,60
|
|
20250122,115600,968680250,9500,9500,9500,9500,18
|
|
20250122,115500,968509250,9540,9500,9540,9500,55
|
|
20250122,115400,967984590,9500,9540,9540,9500,61
|
|
20250122,115300,967402850,9500,9540,9540,9500,60
|
|
20250122,115200,966830610,9500,9540,9540,9500,55
|
|
20250122,115100,966305950,9500,9530,9530,9500,63
|
|
20250122,115000,965705800,9540,9540,9540,9540,0
|
|
20250122,114900,965705800,9540,9490,9540,9490,172
|
|
20250122,114800,964070820,9490,9540,9540,9490,60
|
|
20250122,114700,963498670,9490,9480,9540,9480,164
|
|
20250122,114600,961940650,9490,9540,9540,9490,1064
|
|
20250122,114500,951840540,9490,9540,9540,9490,60
|
|
20250122,114400,951268440,9490,9490,9490,9490,0
|
|
20250122,114300,951268440,9490,9510,9540,9490,998
|
|
20250122,114200,941785880,9510,9530,9530,9510,162
|
|
20250122,114100,940244180,9510,9520,9550,9510,259
|
|
20250122,114000,937776930,9510,9550,9550,9510,155
|
|
20250122,113900,936300680,9510,9550,9550,9510,79
|
|
20250122,113800,935546590,9540,9540,9540,9540,0
|
|
20250122,113700,935546590,9540,9540,9540,9540,55
|
|
20250122,113600,935021890,9540,9540,9540,9540,54
|
|
20250122,113500,934506730,9550,9550,9550,9550,55
|
|
20250122,113400,933981480,9530,9530,9530,9530,54
|
|
20250122,113300,933466860,9550,9550,9550,9550,55
|
|
20250122,113200,932941610,9550,9550,9550,9550,1
|
|
20250122,113100,932932060,9540,9500,9540,9500,126
|
|
20250122,113000,931732900,9540,9540,9540,9540,55
|
|
20250122,112900,931208200,9500,9540,9540,9500,65
|
|
20250122,112800,930588180,9540,9540,9540,9540,55
|
|
20250122,112700,930063480,9540,9520,9540,9520,854
|
|
20250122,112600,921925200,9500,9520,9520,9500,50
|
|
20250122,112500,921450100,9520,9500,9520,9500,382
|
|
20250122,112400,917820020,9500,9520,9520,9500,60
|
|
20250122,112300,917248920,9520,9520,9520,9520,54
|
|
20250122,112200,916734840,9530,9500,9530,9500,121
|
|
20250122,112100,915583690,9530,9530,9530,9530,54
|
|
20250122,112000,915069070,9530,9530,9530,9530,55
|
|
20250122,111900,914544920,9530,9530,9530,9530,0
|
|
20250122,111800,914544920,9530,9530,9530,9530,1
|
|
20250122,111700,914535390,9520,9500,9520,9500,326
|
|
20250122,111600,911431950,9490,9490,9490,9490,0
|
|
20250122,111500,911431950,9490,9490,9490,9490,0
|
|
20250122,111400,911431950,9490,9490,9490,9490,0
|
|
20250122,111300,911431950,9490,9490,9490,9490,0
|
|
20250122,111200,911431950,9490,9490,9490,9490,122
|
|
20250122,111100,910274170,9490,9490,9490,9490,0
|
|
20250122,111000,910274170,9490,9490,9490,9490,29
|
|
20250122,110900,909998960,9490,9490,9490,9490,0
|
|
20250122,110800,909998960,9490,9490,9490,9490,26
|
|
20250122,110700,909752220,9520,9520,9520,9520,0
|
|
20250122,110600,909752220,9520,9520,9520,9520,3
|
|
20250122,110500,909723660,9500,9480,9500,9480,114
|
|
20250122,110400,908640800,9480,9480,9480,9480,35
|
|
20250122,110300,908309000,9480,9480,9480,9480,11
|
|
20250122,110200,908204720,9500,9500,9500,9500,1
|
|
20250122,110100,908195220,9500,9500,9500,9480,99
|
|
20250122,110000,907255780,9480,9480,9480,9480,17
|
|
20250122,105900,907094620,9490,9490,9490,9490,0
|
|
20250122,105800,907094620,9490,9500,9500,9490,357
|
|
20250122,105700,903706680,9500,9500,9500,9500,6
|
|
20250122,105600,903649680,9490,9500,9500,9490,997
|
|
20250122,105500,894184140,9490,9490,9490,9490,0
|
|
20250122,105400,894184140,9490,9490,9490,9490,54
|
|
20250122,105300,893671680,9490,9490,9490,9490,26
|
|
20250122,105200,893424940,9520,9500,9520,9500,400
|
|
20250122,105100,889620150,9500,9500,9500,9500,601
|
|
20250122,105000,883910650,9470,9470,9470,9470,5
|
|
20250122,104900,883863300,9470,9500,9500,9470,2290
|
|
20250122,104800,862148270,9500,9500,9500,9500,124
|
|
20250122,104700,860970270,9500,9510,9510,9500,72
|
|
20250122,104600,860286250,9510,9510,9510,9510,12
|
|
20250122,104500,860172130,9500,9500,9500,9500,1000
|
|
20250122,104400,850672130,9500,9500,9500,9500,130
|
|
20250122,104300,849437130,9490,9510,9510,9490,3303
|
|
20250122,104200,818039640,9510,9560,9560,9510,109
|
|
20250122,104100,816999000,9500,9560,9560,9500,57
|
|
20250122,104000,816454380,9500,9540,9550,9500,1206
|
|
20250122,103900,804948050,9550,9550,9550,9550,0
|
|
20250122,103800,804948050,9550,9550,9550,9550,0
|
|
20250122,103700,804948050,9550,9550,9550,9550,1
|
|
20250122,103600,804938500,9490,9510,9550,9490,1688
|
|
20250122,103500,788846020,9500,9500,9500,9500,0
|
|
20250122,103400,788846020,9500,9500,9500,9500,0
|
|
20250122,103300,788846020,9500,9500,9500,9500,16
|
|
20250122,103200,788694020,9500,9500,9500,9500,85
|
|
20250122,103100,787886520,9500,9490,9500,9490,582
|
|
20250122,103000,782358060,9490,9470,9500,9460,289
|
|
20250122,102900,779615490,9470,9460,9470,9460,99
|
|
20250122,102800,778678120,9500,9500,9500,9460,232
|
|
20250122,102700,776480640,9470,9470,9500,9470,51
|
|
20250122,102600,775997490,9500,9470,9500,9470,17
|
|
20250122,102500,775836470,9470,9460,9500,9460,253
|
|
20250122,102400,773434060,9460,9460,9460,9460,0
|
|
20250122,102300,773434060,9460,9500,9500,9450,488
|
|
20250122,102200,768801070,9450,9450,9450,9450,0
|
|
20250122,102100,768801070,9450,9460,9500,9440,310
|
|
20250122,102000,765870480,9500,9450,9500,9450,111
|
|
20250122,101900,764819480,9500,9500,9500,9500,507
|
|
20250122,101800,760002980,9500,9430,9500,9410,2844
|
|
20250122,101700,733090060,9430,9400,9430,9400,32
|
|
20250122,101600,732789200,9390,9410,9440,9390,3147
|
|
20250122,101500,703194800,9430,9460,9460,9400,6055
|
|
20250122,101400,646101730,9460,9510,9510,9460,3403
|
|
20250122,101300,613863590,9490,9490,9490,9490,80
|
|
20250122,101200,613104390,9500,9500,9500,9500,8
|
|
20250122,101100,613028390,9500,9500,9500,9500,55
|
|
20250122,101000,612505890,9490,9490,9490,9490,106
|
|
20250122,100900,611499950,9490,9480,9490,9480,11
|
|
20250122,100800,611395620,9470,9500,9500,9470,1925
|
|
20250122,100700,593147550,9480,9480,9480,9480,0
|
|
20250122,100600,593147550,9480,9480,9480,9480,0
|
|
20250122,100500,593147550,9480,9480,9480,9480,231
|
|
20250122,100400,590957670,9480,9480,9480,9480,23
|
|
20250122,100300,590739630,9470,9470,9470,9470,0
|
|
20250122,100200,590739630,9470,9490,9520,9470,3082
|
|
20250122,100100,561514580,9490,9500,9500,9480,3423
|
|
20250122,100000,529033210,9490,9500,9540,9490,1241
|
|
20250122,095900,517202420,9480,9540,9540,9480,3234
|
|
20250122,095800,486501870,9500,9500,9500,9500,72
|
|
20250122,095700,485817870,9490,9490,9490,9490,0
|
|
20250122,095600,485817870,9490,9490,9490,9490,70
|
|
20250122,095500,485153570,9530,9540,9540,9530,202
|
|
20250122,095400,483226500,9490,9500,9540,9480,2296
|
|
20250122,095300,461429520,9550,9550,9550,9550,4
|
|
20250122,095200,461391320,9500,9500,9500,9500,22
|
|
20250122,095100,461182320,9500,9490,9500,9490,23
|
|
20250122,095000,460964020,9490,9490,9490,9490,24
|
|
20250122,094900,460736260,9480,9510,9510,9480,2987
|
|
20250122,094800,432364940,9500,9520,9560,9500,1708
|
|
20250122,094700,416094980,9520,9520,9520,9520,250
|
|
20250122,094600,413714980,9520,9540,9560,9510,819
|
|
20250122,094500,405891870,9540,9540,9540,9540,2
|
|
20250122,094400,405872790,9540,9510,9540,9500,577
|
|
20250122,094300,400385690,9510,9510,9510,9500,82
|
|
20250122,094200,399606310,9500,9510,9510,9500,18
|
|
20250122,094100,399435150,9500,9530,9550,9500,330
|
|
20250122,094000,396298370,9500,9540,9540,9490,10353
|
|
20250122,093900,297815360,9540,9560,9560,9540,407
|
|
20250122,093800,293932480,9560,9560,9560,9560,6
|
|
20250122,093700,293875120,9560,9560,9560,9550,54
|
|
20250122,093600,293359380,9560,9530,9560,9530,106
|
|
20250122,093500,292347090,9540,9530,9540,9530,145
|
|
20250122,093400,290964290,9520,9520,9520,9520,0
|
|
20250122,093300,290964290,9520,9560,9560,9520,1075
|
|
20250122,093200,280728660,9550,9520,9550,9520,381
|
|
20250122,093100,277090290,9520,9530,9530,9520,340
|
|
20250122,093000,273851800,9520,9530,9560,9520,306
|
|
20250122,092900,270931260,9540,9550,9550,9540,12
|
|
20250122,092800,270816760,9540,9540,9540,9540,20
|
|
20250122,092700,270625960,9550,9590,9600,9540,2015
|
|
20250122,092600,251363220,9550,9550,9550,9550,62
|
|
20250122,092500,250771120,9540,9540,9540,9540,250
|
|
20250122,092400,248386120,9540,9540,9540,9530,458
|
|
20250122,092300,244018100,9580,9550,9580,9550,230
|
|
20250122,092200,241816440,9550,9530,9550,9520,1510
|
|
20250122,092100,227420420,9530,9550,9550,9530,416
|
|
20250122,092000,223453310,9550,9560,9560,9540,1314
|
|
20250122,091900,210911420,9550,9550,9550,9550,0
|
|
20250122,091800,210911420,9550,9580,9620,9550,666
|
|
20250122,091700,204514930,9580,9560,9580,9560,106
|
|
20250122,091600,203499490,9540,9540,9540,9540,0
|
|
20250122,091500,203499490,9540,9540,9550,9540,108
|
|
20250122,091400,202469160,9580,9550,9580,9550,257
|
|
20250122,091300,200011690,9540,9540,9540,9530,438
|
|
20250122,091200,195836110,9540,9610,9610,9540,406
|
|
20250122,091100,191959530,9610,9550,9610,9550,1209
|
|
20250122,091000,180371200,9570,9580,9580,9520,779
|
|
20250122,090900,172948570,9580,9560,9590,9500,3053
|
|
20250122,090800,143878770,9560,9520,9560,9520,508
|
|
20250122,090700,139042530,9500,9590,9590,9500,3699
|
|
20250122,090600,103795610,9590,9580,9590,9580,106
|
|
20250122,090500,102779920,9570,9580,9580,9560,1294
|
|
20250122,090400,90392520,9560,9610,9750,9560,2956
|
|
20250122,090300,61992610,9610,9720,9720,9610,1973
|
|
20250122,090200,42911940,9750,9750,9830,9700,1390
|
|
20250122,090100,29382330,9760,9770,9770,9750,1440
|
|
20250122,090000,15317560,9760,9750,9760,9750,1571
|