636 lines
31 KiB
CSV
636 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,193300,1385319150,9050,9050,9050,9050,4906
|
|
20250123,193200,1385319150,9050,9050,9050,9050,0
|
|
20250123,193100,1385319150,9050,9050,9050,9050,0
|
|
20250123,193000,1385319150,9050,9050,9050,9050,0
|
|
20250123,192900,1385319150,9050,9050,9050,9050,0
|
|
20250123,192800,1385319150,9050,9050,9050,9050,0
|
|
20250123,192700,1385319150,9050,9050,9050,9050,0
|
|
20250123,192600,1385319150,9050,9050,9050,9050,0
|
|
20250123,192500,1385319150,9050,9050,9050,9050,0
|
|
20250123,192400,1385319150,9050,9050,9050,9050,0
|
|
20250123,192300,1385319150,9050,9050,9050,9050,0
|
|
20250123,192200,1385319150,9050,9050,9050,9050,0
|
|
20250123,192100,1385319150,9050,9050,9050,9050,0
|
|
20250123,192000,1385319150,9050,9050,9050,9050,0
|
|
20250123,191900,1385319150,9050,9050,9050,9050,0
|
|
20250123,191800,1385319150,9050,9050,9050,9050,0
|
|
20250123,191700,1385319150,9050,9050,9050,9050,0
|
|
20250123,191600,1385319150,9050,9050,9050,9050,0
|
|
20250123,191500,1385319150,9050,9050,9050,9050,0
|
|
20250123,191400,1385319150,9050,9050,9050,9050,0
|
|
20250123,191300,1385319150,9050,9050,9050,9050,0
|
|
20250123,191200,1385319150,9050,9050,9050,9050,0
|
|
20250123,191100,1385319150,9050,9050,9050,9050,0
|
|
20250123,191000,1385319150,9050,9050,9050,9050,0
|
|
20250123,190900,1385319150,9050,9050,9050,9050,0
|
|
20250123,190800,1385319150,9050,9050,9050,9050,0
|
|
20250123,190700,1385319150,9050,9050,9050,9050,0
|
|
20250123,190600,1385319150,9050,9050,9050,9050,0
|
|
20250123,190500,1385319150,9050,9050,9050,9050,0
|
|
20250123,190400,1385319150,9050,9050,9050,9050,0
|
|
20250123,190300,1385319150,9050,9050,9050,9050,4906
|
|
20250123,190200,1385319150,9050,9050,9050,9050,0
|
|
20250123,190100,1385319150,9050,9050,9050,9050,0
|
|
20250123,190000,1385319150,9050,9050,9050,9050,0
|
|
20250123,185900,1385319150,9050,9050,9050,9050,0
|
|
20250123,185800,1385319150,9050,9050,9050,9050,0
|
|
20250123,185700,1385319150,9050,9050,9050,9050,0
|
|
20250123,185600,1385319150,9050,9050,9050,9050,0
|
|
20250123,185500,1385319150,9050,9050,9050,9050,0
|
|
20250123,185400,1385319150,9050,9050,9050,9050,0
|
|
20250123,185300,1385319150,9050,9050,9050,9050,0
|
|
20250123,185200,1385319150,9050,9050,9050,9050,0
|
|
20250123,185100,1385319150,9050,9050,9050,9050,0
|
|
20250123,185000,1385319150,9050,9050,9050,9050,0
|
|
20250123,184900,1385319150,9050,9050,9050,9050,0
|
|
20250123,184800,1385319150,9050,9050,9050,9050,0
|
|
20250123,184700,1385319150,9050,9050,9050,9050,0
|
|
20250123,184600,1385319150,9050,9050,9050,9050,0
|
|
20250123,184500,1385319150,9050,9050,9050,9050,0
|
|
20250123,184400,1385319150,9050,9050,9050,9050,0
|
|
20250123,184300,1385319150,9050,9050,9050,9050,0
|
|
20250123,184200,1385319150,9050,9050,9050,9050,0
|
|
20250123,184100,1385319150,9050,9050,9050,9050,0
|
|
20250123,184000,1385319150,9050,9050,9050,9050,0
|
|
20250123,183900,1385319150,9050,9050,9050,9050,0
|
|
20250123,183800,1385319150,9050,9050,9050,9050,0
|
|
20250123,183700,1385319150,9050,9050,9050,9050,0
|
|
20250123,183600,1385319150,9050,9050,9050,9050,0
|
|
20250123,183500,1385319150,9050,9050,9050,9050,0
|
|
20250123,183400,1385319150,9050,9050,9050,9050,0
|
|
20250123,183300,1385319150,9050,9050,9050,9050,4906
|
|
20250123,183200,1385319150,9050,9050,9050,9050,0
|
|
20250123,183100,1385319150,9050,9050,9050,9050,0
|
|
20250123,183000,1385319150,9050,9050,9050,9050,0
|
|
20250123,182900,1385319150,9050,9050,9050,9050,0
|
|
20250123,182800,1385319150,9050,9050,9050,9050,0
|
|
20250123,182700,1385319150,9050,9050,9050,9050,0
|
|
20250123,182600,1385319150,9050,9050,9050,9050,0
|
|
20250123,182500,1385319150,9050,9050,9050,9050,0
|
|
20250123,182400,1385319150,9050,9050,9050,9050,0
|
|
20250123,182300,1385319150,9050,9050,9050,9050,0
|
|
20250123,182200,1385319150,9050,9050,9050,9050,0
|
|
20250123,182100,1385319150,9050,9050,9050,9050,0
|
|
20250123,182000,1385319150,9050,9050,9050,9050,0
|
|
20250123,181900,1385319150,9050,9050,9050,9050,0
|
|
20250123,181800,1385319150,9050,9050,9050,9050,0
|
|
20250123,181700,1385319150,9050,9050,9050,9050,0
|
|
20250123,181600,1385319150,9050,9050,9050,9050,0
|
|
20250123,181500,1385319150,9050,9050,9050,9050,0
|
|
20250123,181400,1385319150,9050,9050,9050,9050,0
|
|
20250123,181300,1385319150,9050,9050,9050,9050,0
|
|
20250123,181200,1385319150,9050,9050,9050,9050,0
|
|
20250123,181100,1385319150,9050,9050,9050,9050,0
|
|
20250123,181000,1385319150,9050,9050,9050,9050,0
|
|
20250123,180900,1385319150,9050,9050,9050,9050,0
|
|
20250123,180800,1385319150,9050,9050,9050,9050,0
|
|
20250123,180700,1385319150,9050,9050,9050,9050,0
|
|
20250123,180600,1385319150,9050,9050,9050,9050,0
|
|
20250123,180500,1385319150,9050,9050,9050,9050,0
|
|
20250123,180400,1385319150,9050,9050,9050,9050,0
|
|
20250123,180300,1385319150,9050,9050,9050,9050,4906
|
|
20250123,180200,1385319150,9050,9050,9050,9050,0
|
|
20250123,180100,1385319150,9050,9050,9050,9050,0
|
|
20250123,180000,1385319150,9050,9050,9050,9050,0
|
|
20250123,175900,1385319150,9050,9050,9050,9050,0
|
|
20250123,175800,1385319150,9050,9050,9050,9050,0
|
|
20250123,175700,1385319150,9050,9050,9050,9050,0
|
|
20250123,175600,1385319150,9050,9050,9050,9050,0
|
|
20250123,175500,1385319150,9050,9050,9050,9050,0
|
|
20250123,175400,1385319150,9050,9050,9050,9050,0
|
|
20250123,175300,1385319150,9050,9050,9050,9050,0
|
|
20250123,175200,1385319150,9050,9050,9050,9050,0
|
|
20250123,175100,1385319150,9050,9050,9050,9050,0
|
|
20250123,175000,1385319150,9050,9050,9050,9050,0
|
|
20250123,174900,1385319150,9050,9050,9050,9050,0
|
|
20250123,174800,1385319150,9050,9050,9050,9050,0
|
|
20250123,174700,1385319150,9050,9050,9050,9050,0
|
|
20250123,174600,1385319150,9050,9050,9050,9050,0
|
|
20250123,174500,1385319150,9050,9050,9050,9050,0
|
|
20250123,174400,1385319150,9050,9050,9050,9050,0
|
|
20250123,174300,1385319150,9050,9050,9050,9050,0
|
|
20250123,174200,1385319150,9050,9050,9050,9050,0
|
|
20250123,174100,1385319150,9050,9050,9050,9050,0
|
|
20250123,174000,1385319150,9050,9050,9050,9050,0
|
|
20250123,173900,1385319150,9050,9050,9050,9050,0
|
|
20250123,173800,1385319150,9050,9050,9050,9050,0
|
|
20250123,173700,1385319150,9050,9050,9050,9050,0
|
|
20250123,173600,1385319150,9050,9050,9050,9050,0
|
|
20250123,173500,1385319150,9050,9050,9050,9050,0
|
|
20250123,173400,1385319150,9050,9050,9050,9050,0
|
|
20250123,173300,1385319150,9050,9050,9050,9050,4906
|
|
20250123,173200,1385319150,9050,9050,9050,9050,0
|
|
20250123,173100,1385319150,9050,9050,9050,9050,0
|
|
20250123,173000,1385319150,9050,9050,9050,9050,0
|
|
20250123,172900,1385319150,9050,9050,9050,9050,0
|
|
20250123,172800,1385319150,9050,9050,9050,9050,0
|
|
20250123,172700,1385319150,9050,9050,9050,9050,0
|
|
20250123,172600,1385319150,9050,9050,9050,9050,0
|
|
20250123,172500,1385319150,9050,9050,9050,9050,0
|
|
20250123,172400,1385319150,9050,9050,9050,9050,0
|
|
20250123,172300,1385319150,9050,9050,9050,9050,0
|
|
20250123,172200,1385319150,9050,9050,9050,9050,0
|
|
20250123,172100,1385319150,9050,9050,9050,9050,0
|
|
20250123,172000,1385319150,9050,9050,9050,9050,0
|
|
20250123,171900,1385319150,9050,9050,9050,9050,0
|
|
20250123,171800,1385319150,9050,9050,9050,9050,0
|
|
20250123,171700,1385319150,9050,9050,9050,9050,0
|
|
20250123,171600,1385319150,9050,9050,9050,9050,0
|
|
20250123,171500,1385319150,9050,9050,9050,9050,0
|
|
20250123,171400,1385319150,9050,9050,9050,9050,0
|
|
20250123,171300,1385319150,9050,9050,9050,9050,0
|
|
20250123,171200,1385319150,9050,9050,9050,9050,0
|
|
20250123,171100,1385319150,9050,9050,9050,9050,0
|
|
20250123,171000,1385319150,9050,9050,9050,9050,0
|
|
20250123,170900,1385319150,9050,9050,9050,9050,0
|
|
20250123,170800,1385319150,9050,9050,9050,9050,0
|
|
20250123,170700,1385319150,9050,9050,9050,9050,0
|
|
20250123,170600,1385319150,9050,9050,9050,9050,0
|
|
20250123,170500,1385319150,9050,9050,9050,9050,0
|
|
20250123,170400,1385319150,9050,9050,9050,9050,0
|
|
20250123,170300,1385319150,9050,9050,9050,9050,4906
|
|
20250123,170200,1385319150,9050,9050,9050,9050,0
|
|
20250123,170100,1385319150,9050,9050,9050,9050,0
|
|
20250123,170000,1385319150,9050,9050,9050,9050,0
|
|
20250123,165900,1385319150,9050,9050,9050,9050,0
|
|
20250123,165800,1385319150,9050,9050,9050,9050,0
|
|
20250123,165700,1385319150,9050,9050,9050,9050,0
|
|
20250123,165600,1385319150,9050,9050,9050,9050,0
|
|
20250123,165500,1385319150,9050,9050,9050,9050,0
|
|
20250123,165400,1385319150,9050,9050,9050,9050,0
|
|
20250123,165300,1385319150,9050,9050,9050,9050,0
|
|
20250123,165200,1385319150,9050,9050,9050,9050,0
|
|
20250123,165100,1385319150,9050,9050,9050,9050,0
|
|
20250123,165000,1385319150,9050,9050,9050,9050,0
|
|
20250123,164900,1385319150,9050,9050,9050,9050,0
|
|
20250123,164800,1385319150,9050,9050,9050,9050,0
|
|
20250123,164700,1385319150,9050,9050,9050,9050,0
|
|
20250123,164600,1385319150,9050,9050,9050,9050,0
|
|
20250123,164500,1385319150,9050,9050,9050,9050,0
|
|
20250123,164400,1385319150,9050,9050,9050,9050,0
|
|
20250123,164300,1385319150,9050,9050,9050,9050,0
|
|
20250123,164200,1385319150,9050,9050,9050,9050,0
|
|
20250123,164100,1385319150,9050,9050,9050,9050,0
|
|
20250123,164000,1385319150,9050,9050,9050,9050,0
|
|
20250123,163900,1385319150,9050,9050,9050,9050,0
|
|
20250123,163800,1385319150,9050,9050,9050,9050,0
|
|
20250123,163700,1385319150,9050,9050,9050,9050,0
|
|
20250123,163600,1385319150,9050,9050,9050,9050,0
|
|
20250123,163500,1385319150,9050,9050,9050,9050,0
|
|
20250123,163400,1385319150,9050,9050,9050,9050,0
|
|
20250123,163300,1385319150,9050,9050,9050,9050,4906
|
|
20250123,163200,1385319150,9050,9050,9050,9050,0
|
|
20250123,163100,1385319150,9050,9050,9050,9050,0
|
|
20250123,163000,1385319150,9050,9050,9050,9050,0
|
|
20250123,162900,1385319150,9050,9050,9050,9050,0
|
|
20250123,162800,1385319150,9050,9050,9050,9050,0
|
|
20250123,162700,1385319150,9050,9050,9050,9050,0
|
|
20250123,162600,1385319150,9050,9050,9050,9050,0
|
|
20250123,162500,1385319150,9050,9050,9050,9050,0
|
|
20250123,162400,1385319150,9050,9050,9050,9050,0
|
|
20250123,162300,1385319150,9050,9050,9050,9050,0
|
|
20250123,162200,1385319150,9050,9050,9050,9050,0
|
|
20250123,162100,1385319150,9050,9050,9050,9050,0
|
|
20250123,162000,1385319150,9050,9050,9050,9050,0
|
|
20250123,161900,1385319150,9050,9050,9050,9050,0
|
|
20250123,161800,1385319150,9050,9050,9050,9050,0
|
|
20250123,161700,1385319150,9050,9050,9050,9050,0
|
|
20250123,161600,1385319150,9050,9050,9050,9050,0
|
|
20250123,161500,1385319150,9050,9050,9050,9050,0
|
|
20250123,161400,1385319150,9050,9050,9050,9050,0
|
|
20250123,161300,1385319150,9050,9050,9050,9050,0
|
|
20250123,161200,1385319150,9050,9050,9050,9050,0
|
|
20250123,161100,1385319150,9050,9050,9050,9050,0
|
|
20250123,161000,1385319150,9050,9050,9050,9050,0
|
|
20250123,160900,1385319150,9050,9050,9050,9050,0
|
|
20250123,160800,1385319150,9050,9050,9050,9050,0
|
|
20250123,160700,1385319150,9050,9050,9050,9050,0
|
|
20250123,160600,1385319150,9050,9050,9050,9050,0
|
|
20250123,160500,1385319150,9050,9050,9050,9050,0
|
|
20250123,160400,1385319150,9050,9050,9050,9050,0
|
|
20250123,160300,1385319150,9050,9050,9050,9050,4906
|
|
20250123,160200,1385319150,9050,9050,9050,9050,0
|
|
20250123,160100,1385319150,9050,9050,9050,9050,0
|
|
20250123,160000,1385319150,9050,9050,9050,9050,0
|
|
20250123,155900,1385319150,9050,9050,9050,9050,0
|
|
20250123,155800,1385319150,9050,9050,9050,9050,0
|
|
20250123,155700,1385319150,9050,9050,9050,9050,0
|
|
20250123,155600,1385319150,9050,9050,9050,9050,0
|
|
20250123,155500,1385319150,9050,9050,9050,9050,0
|
|
20250123,155400,1385319150,9050,9050,9050,9050,0
|
|
20250123,155300,1385319150,9050,9050,9050,9050,0
|
|
20250123,155200,1385319150,9050,9050,9050,9050,0
|
|
20250123,155100,1385319150,9050,9050,9050,9050,0
|
|
20250123,155000,1385319150,9050,9050,9050,9050,0
|
|
20250123,154900,1385319150,9050,9050,9050,9050,0
|
|
20250123,154800,1385319150,9050,9050,9050,9050,0
|
|
20250123,154700,1385319150,9050,9050,9050,9050,0
|
|
20250123,154600,1385319150,9050,9050,9050,9050,0
|
|
20250123,154500,1385319150,9050,9050,9050,9050,0
|
|
20250123,154400,1385319150,9050,9050,9050,9050,0
|
|
20250123,154300,1385319150,9050,9050,9050,9050,0
|
|
20250123,154200,1385319150,9050,9050,9050,9050,0
|
|
20250123,154100,1385319150,9050,9050,9050,9050,0
|
|
20250123,154000,1385319150,9050,9050,9050,9050,0
|
|
20250123,153900,1385319150,9050,9050,9050,9050,0
|
|
20250123,153800,1385319150,9050,9050,9050,9050,0
|
|
20250123,153700,1385319150,9050,9050,9050,9050,0
|
|
20250123,153600,1385319150,9050,9050,9050,9050,0
|
|
20250123,153500,1385319150,9050,9050,9050,9050,0
|
|
20250123,153400,1385319150,9050,9050,9050,9050,0
|
|
20250123,153300,1385319150,9050,9050,9050,9050,4906
|
|
20250123,153200,1385319150,9050,9050,9050,9050,0
|
|
20250123,153100,1385319150,9050,9050,9050,9050,0
|
|
20250123,153000,1385319150,9050,9050,9050,9050,4906
|
|
20250123,152900,1340919850,9080,9080,9080,9080,0
|
|
20250123,152800,1340919850,9080,9080,9080,9080,0
|
|
20250123,152700,1340919850,9080,9080,9080,9080,0
|
|
20250123,152600,1340919850,9080,9080,9080,9080,0
|
|
20250123,152500,1340919850,9080,9080,9080,9080,0
|
|
20250123,152400,1340919850,9080,9080,9080,9080,0
|
|
20250123,152300,1340919850,9080,9080,9080,9080,0
|
|
20250123,152200,1340919850,9080,9080,9080,9080,0
|
|
20250123,152100,1340919850,9080,9080,9080,9080,0
|
|
20250123,152000,1340919850,9080,9080,9080,9080,0
|
|
20250123,151900,1340919850,9080,9080,9100,9070,217
|
|
20250123,151800,1338950320,9080,9090,9090,9080,805
|
|
20250123,151700,1331640590,9090,9090,9090,9090,535
|
|
20250123,151600,1326777440,9100,9110,9110,9100,15
|
|
20250123,151500,1326640900,9110,9090,9110,9090,85
|
|
20250123,151400,1325867990,9090,9080,9090,9080,51
|
|
20250123,151300,1325404710,9080,9080,9090,9080,93
|
|
20250123,151200,1324560220,9080,9090,9090,9080,39
|
|
20250123,151100,1324206040,9090,9090,9090,9090,400
|
|
20250123,151000,1320570040,9090,9090,9090,9090,87
|
|
20250123,150900,1319779210,9100,9100,9100,9100,506
|
|
20250123,150800,1315174610,9090,9090,9090,9090,60
|
|
20250123,150700,1314629210,9080,9090,9090,9080,503
|
|
20250123,150600,1310056970,9070,9070,9070,9070,351
|
|
20250123,150500,1306873400,9070,9100,9130,9070,3561
|
|
20250123,150400,1274542950,9110,9100,9140,9100,1039
|
|
20250123,150300,1265072390,9100,9100,9100,9100,120
|
|
20250123,150200,1263980390,9100,9100,9100,9100,228
|
|
20250123,150100,1261905590,9100,9100,9100,9090,226
|
|
20250123,150000,1259849460,9100,9100,9100,9100,334
|
|
20250123,145900,1256810060,9100,9100,9110,9100,227
|
|
20250123,145800,1254743360,9110,9110,9110,9100,761
|
|
20250123,145700,1247814910,9100,9130,9130,9100,6242
|
|
20250123,145600,1190946030,9140,9140,9140,9130,248
|
|
20250123,145500,1188680360,9140,9140,9140,9140,8
|
|
20250123,145400,1188607240,9140,9130,9140,9130,53
|
|
20250123,145300,1188122840,9130,9130,9140,9130,340
|
|
20250123,145200,1185016560,9140,9140,9140,9140,5
|
|
20250123,145100,1184970860,9140,9130,9140,9130,295
|
|
20250123,145000,1182275980,9130,9150,9150,9130,2305
|
|
20250123,144900,1161209120,9150,9150,9150,9150,120
|
|
20250123,144800,1160111120,9150,9150,9150,9150,8
|
|
20250123,144700,1160037920,9150,9140,9150,9140,124
|
|
20250123,144600,1158904540,9140,9180,9180,9140,104
|
|
20250123,144500,1157953350,9140,9140,9140,9140,27
|
|
20250123,144400,1157706570,9150,9150,9160,9140,3583
|
|
20250123,144300,1124926030,9150,9180,9180,9150,401
|
|
20250123,144200,1121256830,9170,9160,9170,9160,431
|
|
20250123,144100,1117306460,9160,9160,9160,9150,144
|
|
20250123,144000,1115988060,9160,9160,9160,9160,3
|
|
20250123,143900,1115960580,9170,9150,9170,9150,784
|
|
20250123,143800,1108786890,9150,9160,9160,9150,80
|
|
20250123,143700,1108054260,9160,9160,9160,9160,59
|
|
20250123,143600,1107513820,9160,9160,9160,9150,617
|
|
20250123,143500,1101863760,9160,9160,9160,9160,100
|
|
20250123,143400,1100947760,9150,9170,9170,9150,2830
|
|
20250123,143300,1075021050,9170,9170,9170,9170,327
|
|
20250123,143200,1072022460,9180,9180,9180,9180,104
|
|
20250123,143100,1071067740,9170,9180,9180,9170,162
|
|
20250123,143000,1069580750,9180,9180,9180,9180,67
|
|
20250123,142900,1068965690,9180,9180,9180,9180,4
|
|
20250123,142800,1068928970,9170,9180,9180,9170,489
|
|
20250123,142700,1064440840,9200,9200,9200,9200,0
|
|
20250123,142600,1064440840,9200,9200,9200,9200,1310
|
|
20250123,142500,1052388840,9200,9200,9200,9200,30
|
|
20250123,142400,1052112840,9200,9200,9200,9200,60
|
|
20250123,142300,1051560840,9200,9200,9200,9200,1
|
|
20250123,142200,1051551640,9200,9200,9200,9200,1
|
|
20250123,142100,1051542440,9200,9200,9200,9200,113
|
|
20250123,142000,1050502840,9200,9200,9200,9200,595
|
|
20250123,141900,1045028840,9180,9220,9220,9180,4736
|
|
20250123,141800,1001433850,9210,9220,9220,9210,2
|
|
20250123,141700,1001415420,9210,9210,9210,9210,2
|
|
20250123,141600,1001397000,9220,9210,9220,9210,92
|
|
20250123,141500,1000549180,9210,9210,9210,9210,198
|
|
20250123,141400,998725600,9210,9210,9220,9210,5
|
|
20250123,141300,998679540,9210,9220,9220,9210,5
|
|
20250123,141200,998633480,9210,9210,9210,9210,4
|
|
20250123,141100,998596640,9210,9210,9210,9210,8
|
|
20250123,141000,998522960,9210,9210,9210,9210,2
|
|
20250123,140900,998504540,9220,9210,9220,9210,187
|
|
20250123,140800,996780420,9220,9210,9220,9210,150
|
|
20250123,140700,995398870,9210,9200,9210,9200,97
|
|
20250123,140600,994506450,9200,9200,9200,9200,1
|
|
20250123,140500,994497250,9220,9200,9220,9200,312
|
|
20250123,140400,991623730,9200,9200,9200,9200,0
|
|
20250123,140300,991623730,9200,9200,9200,9200,1
|
|
20250123,140200,991614530,9210,9220,9220,9200,334
|
|
20250123,140100,988538390,9210,9210,9210,9210,771
|
|
20250123,140000,981437480,9200,9200,9200,9200,3
|
|
20250123,135900,981409880,9210,9210,9210,9210,40
|
|
20250123,135800,981041480,9210,9210,9210,9210,10
|
|
20250123,135700,980949380,9210,9200,9210,9200,113
|
|
20250123,135600,979908880,9200,9200,9200,9200,0
|
|
20250123,135500,979908880,9200,9200,9200,9200,201
|
|
20250123,135400,978059680,9200,9200,9200,9200,82
|
|
20250123,135300,977305280,9200,9200,9200,9200,18
|
|
20250123,135200,977139680,9200,9200,9200,9200,1
|
|
20250123,135100,977130480,9200,9200,9200,9200,25
|
|
20250123,135000,976900480,9200,9200,9200,9200,190
|
|
20250123,134900,975152480,9200,9200,9200,9200,21
|
|
20250123,134800,974959280,9210,9210,9210,9210,11
|
|
20250123,134700,974857970,9200,9200,9200,9200,4
|
|
20250123,134600,974821170,9200,9200,9200,9200,123
|
|
20250123,134500,973689570,9200,9210,9210,9200,106
|
|
20250123,134400,972713870,9200,9200,9210,9200,39
|
|
20250123,134300,972355060,9200,9210,9210,9200,182
|
|
20250123,134200,970680470,9200,9210,9210,9200,133
|
|
20250123,134100,969456770,9210,9210,9210,9200,37
|
|
20250123,134000,969116060,9200,9200,9200,9200,3
|
|
20250123,133900,969088460,9200,9210,9210,9200,74
|
|
20250123,133800,968406980,9200,9200,9200,9200,3
|
|
20250123,133700,968379380,9200,9210,9210,9200,63
|
|
20250123,133600,967799770,9200,9210,9210,9200,107
|
|
20250123,133500,966814350,9200,9190,9200,9190,195
|
|
20250123,133400,965022020,9200,9200,9200,9200,1779
|
|
20250123,133300,948655220,9200,9200,9210,9200,202
|
|
20250123,133200,946795310,9200,9200,9200,9200,4
|
|
20250123,133100,946758510,9200,9200,9200,9200,2
|
|
20250123,133000,946740110,9200,9200,9200,9200,13
|
|
20250123,132900,946620510,9200,9190,9200,9190,421
|
|
20250123,132800,942748850,9200,9200,9200,9200,1568
|
|
20250123,132700,928323250,9200,9200,9200,9200,1
|
|
20250123,132600,928314050,9200,9200,9220,9200,1085
|
|
20250123,132500,918331450,9220,9220,9220,9220,30
|
|
20250123,132400,918054850,9200,9210,9220,9200,213
|
|
20250123,132300,916091990,9230,9230,9230,9230,10
|
|
20250123,132200,915999690,9230,9230,9230,9230,0
|
|
20250123,132100,915999690,9230,9200,9230,9200,7
|
|
20250123,132000,915935140,9220,9220,9220,9220,232
|
|
20250123,131900,913796100,9220,9200,9220,9200,51
|
|
20250123,131800,913325900,9200,9200,9200,9200,1
|
|
20250123,131700,913316700,9200,9200,9200,9200,1
|
|
20250123,131600,913307500,9210,9210,9210,9210,592
|
|
20250123,131500,907855180,9210,9210,9220,9210,45
|
|
20250123,131400,907440400,9210,9210,9210,9210,60
|
|
20250123,131300,906887800,9200,9200,9200,9200,0
|
|
20250123,131200,906887800,9200,9210,9210,9200,102
|
|
20250123,131100,905948900,9200,9200,9200,9200,121
|
|
20250123,131000,904835700,9200,9200,9200,9200,58
|
|
20250123,130900,904302100,9220,9220,9220,9220,0
|
|
20250123,130800,904302100,9220,9220,9220,9220,0
|
|
20250123,130700,904302100,9220,9220,9220,9220,0
|
|
20250123,130600,904302100,9220,9220,9220,9220,0
|
|
20250123,130500,904302100,9220,9200,9220,9200,362
|
|
20250123,130400,900971480,9200,9200,9200,9200,0
|
|
20250123,130300,900971480,9200,9200,9200,9200,62
|
|
20250123,130200,900401080,9220,9200,9220,9200,124
|
|
20250123,130100,899257900,9220,9220,9220,9220,0
|
|
20250123,130000,899257900,9220,9220,9220,9220,5
|
|
20250123,125900,899211800,9200,9200,9200,9200,17
|
|
20250123,125800,899055400,9200,9210,9210,9200,4
|
|
20250123,125700,899018570,9200,9200,9200,9200,0
|
|
20250123,125600,899018570,9200,9200,9200,9200,146
|
|
20250123,125500,897675370,9200,9200,9200,9200,2
|
|
20250123,125400,897656970,9190,9220,9220,9190,1314
|
|
20250123,125300,885546870,9200,9190,9200,9190,4
|
|
20250123,125200,885510090,9190,9190,9190,9190,1
|
|
20250123,125100,885500900,9200,9210,9210,9200,32
|
|
20250123,125000,885206390,9200,9200,9200,9200,1
|
|
20250123,124900,885197190,9200,9210,9220,9200,37
|
|
20250123,124800,884856090,9210,9210,9210,9210,0
|
|
20250123,124700,884856090,9210,9200,9210,9200,80
|
|
20250123,124600,884119790,9190,9190,9190,9190,1
|
|
20250123,124500,884110600,9180,9180,9180,9180,0
|
|
20250123,124400,884110600,9180,9180,9180,9180,20
|
|
20250123,124300,883927000,9180,9180,9180,9180,1
|
|
20250123,124200,883917820,9180,9180,9180,9180,2
|
|
20250123,124100,883899460,9180,9200,9200,9180,458
|
|
20250123,124000,879686470,9190,9190,9190,9190,14
|
|
20250123,123900,879557810,9200,9200,9200,9200,1
|
|
20250123,123800,879548610,9190,9190,9190,9190,0
|
|
20250123,123700,879548610,9190,9190,9190,9190,62
|
|
20250123,123600,878978830,9190,9190,9190,9190,21
|
|
20250123,123500,878785840,9180,9180,9180,9180,1
|
|
20250123,123400,878776660,9180,9180,9180,9180,256
|
|
20250123,123300,876426580,9180,9180,9180,9180,1
|
|
20250123,123200,876417400,9190,9190,9190,9190,1
|
|
20250123,123100,876408210,9180,9190,9190,9180,3
|
|
20250123,123000,876380660,9180,9190,9190,9180,20
|
|
20250123,122900,876196870,9190,9170,9190,9170,3
|
|
20250123,122800,876169340,9190,9170,9190,9170,87
|
|
20250123,122700,875371530,9170,9170,9170,9170,0
|
|
20250123,122600,875371530,9170,9170,9170,9170,3
|
|
20250123,122500,875344020,9160,9160,9180,9160,45
|
|
20250123,122400,874931320,9170,9170,9170,9170,158
|
|
20250123,122300,873482460,9170,9170,9170,9170,0
|
|
20250123,122200,873482460,9170,9170,9170,9170,194
|
|
20250123,122100,871703480,9170,9170,9170,9170,102
|
|
20250123,122000,870768140,9170,9170,9170,9170,11
|
|
20250123,121900,870667270,9160,9160,9160,9160,0
|
|
20250123,121800,870667270,9160,9160,9160,9160,0
|
|
20250123,121700,870667270,9160,9190,9190,9160,4846
|
|
20250123,121600,826208510,9200,9200,9200,9200,6
|
|
20250123,121500,826153310,9180,9190,9190,9180,83
|
|
20250123,121400,825391350,9190,9190,9200,9180,1751
|
|
20250123,121300,809299860,9190,9190,9190,9190,0
|
|
20250123,121200,809299860,9190,9190,9190,9190,0
|
|
20250123,121100,809299860,9190,9200,9200,9190,589
|
|
20250123,121000,803881390,9200,9200,9200,9200,2
|
|
20250123,120900,803862990,9200,9200,9200,9200,58
|
|
20250123,120800,803329390,9200,9200,9200,9200,10
|
|
20250123,120700,803237390,9200,9210,9210,9200,20
|
|
20250123,120600,803053380,9210,9210,9210,9210,283
|
|
20250123,120500,800446950,9220,9220,9220,9220,0
|
|
20250123,120400,800446950,9220,9210,9220,9210,109
|
|
20250123,120300,799442060,9210,9220,9220,9210,4
|
|
20250123,120200,799405200,9210,9220,9220,9210,30
|
|
20250123,120100,799128860,9210,9210,9210,9210,59
|
|
20250123,120000,798585470,9210,9210,9210,9210,8
|
|
20250123,115900,798511790,9210,9210,9210,9210,16
|
|
20250123,115800,798364430,9210,9210,9210,9210,16
|
|
20250123,115700,798217070,9210,9210,9210,9210,79
|
|
20250123,115600,797489480,9210,9210,9210,9210,1
|
|
20250123,115500,797480270,9210,9210,9210,9210,19
|
|
20250123,115400,797305280,9220,9210,9220,9210,67
|
|
20250123,115300,796687550,9210,9210,9210,9210,6
|
|
20250123,115200,796632290,9210,9210,9210,9210,6
|
|
20250123,115100,796577030,9210,9210,9210,9210,7
|
|
20250123,115000,796512560,9220,9210,9220,9210,63
|
|
20250123,114900,795932320,9210,9210,9210,9210,68
|
|
20250123,114800,795306040,9210,9210,9210,9210,40
|
|
20250123,114700,794937640,9220,9220,9220,9220,0
|
|
20250123,114600,794937640,9220,9220,9220,9220,0
|
|
20250123,114500,794937640,9220,9210,9220,9210,99
|
|
20250123,114400,794025840,9200,9200,9200,9200,5
|
|
20250123,114300,793979840,9200,9200,9200,9200,0
|
|
20250123,114200,793979840,9200,9200,9200,9200,0
|
|
20250123,114100,793979840,9200,9200,9200,9200,1
|
|
20250123,114000,793970640,9200,9200,9210,9200,753
|
|
20250123,113900,787042540,9200,9190,9200,9190,247
|
|
20250123,113800,784770180,9190,9190,9190,9190,4
|
|
20250123,113700,784733420,9190,9190,9190,9190,445
|
|
20250123,113600,780643870,9190,9190,9190,9190,72
|
|
20250123,113500,779982190,9200,9190,9200,9190,30
|
|
20250123,113400,779706230,9200,9200,9200,9200,110
|
|
20250123,113300,778694230,9200,9200,9200,9200,1331
|
|
20250123,113200,766449030,9200,9200,9200,9200,18
|
|
20250123,113100,766283430,9200,9200,9200,9200,16
|
|
20250123,113000,766136230,9200,9200,9200,9200,12
|
|
20250123,112900,766025830,9200,9200,9200,9200,82
|
|
20250123,112800,765271430,9200,9200,9200,9200,12
|
|
20250123,112700,765161030,9200,9210,9210,9200,10
|
|
20250123,112600,765068990,9200,9200,9210,9200,30
|
|
20250123,112500,764792980,9210,9200,9210,9200,69
|
|
20250123,112400,764158140,9200,9200,9200,9200,539
|
|
20250123,112300,759199340,9200,9210,9210,9200,2
|
|
20250123,112200,759180930,9200,9210,9210,9200,76
|
|
20250123,112100,758481720,9200,9200,9200,9200,1
|
|
20250123,112000,758472520,9200,9200,9200,9200,2
|
|
20250123,111900,758454120,9200,9220,9220,9200,2657
|
|
20250123,111800,733998830,9220,9220,9220,9220,71
|
|
20250123,111700,733344210,9220,9220,9220,9220,107
|
|
20250123,111600,732357670,9210,9220,9220,9210,37
|
|
20250123,111500,732016700,9230,9230,9230,9230,2
|
|
20250123,111400,731998240,9210,9210,9210,9210,53
|
|
20250123,111300,731510110,9220,9220,9220,9220,7
|
|
20250123,111200,731445570,9220,9220,9220,9220,0
|
|
20250123,111100,731445570,9220,9220,9220,9220,79
|
|
20250123,111000,730717190,9210,9210,9210,9210,0
|
|
20250123,110900,730717190,9210,9210,9210,9210,506
|
|
20250123,110800,726056930,9220,9210,9220,9210,48
|
|
20250123,110700,725614570,9210,9210,9210,9210,100
|
|
20250123,110600,724693570,9210,9210,9210,9210,29
|
|
20250123,110500,724426480,9210,9210,9210,9210,18
|
|
20250123,110400,724260700,9210,9210,9210,9210,2
|
|
20250123,110300,724242280,9220,9210,9220,9210,22
|
|
20250123,110200,724039460,9220,9230,9230,9220,23
|
|
20250123,110100,723827390,9210,9220,9220,9210,1090
|
|
20250123,110000,713782620,9230,9220,9230,9220,20
|
|
20250123,105900,713598190,9240,9240,9240,9240,0
|
|
20250123,105800,713598190,9240,9220,9240,9220,26
|
|
20250123,105700,713358390,9220,9220,9220,9220,10
|
|
20250123,105600,713266190,9220,9220,9220,9220,23
|
|
20250123,105500,713054130,9210,9210,9210,9210,323
|
|
20250123,105400,710079300,9210,9210,9210,9210,0
|
|
20250123,105300,710079300,9210,9210,9210,9210,654
|
|
20250123,105200,704055960,9210,9220,9240,9210,1046
|
|
20250123,105100,694421190,9240,9230,9240,9230,21
|
|
20250123,105000,694227350,9230,9220,9240,9210,204
|
|
20250123,104900,692346550,9220,9230,9240,9220,2153
|
|
20250123,104800,672486850,9230,9230,9230,9230,3
|
|
20250123,104700,672459160,9230,9230,9230,9230,114
|
|
20250123,104600,671406940,9230,9230,9230,9230,3
|
|
20250123,104500,671379250,9230,9240,9270,9230,105
|
|
20250123,104400,670408690,9240,9250,9250,9240,2365
|
|
20250123,104300,648534540,9250,9250,9250,9250,41
|
|
20250123,104200,648155290,9250,9250,9250,9250,5
|
|
20250123,104100,648109040,9250,9260,9260,9250,648
|
|
20250123,104000,642109370,9260,9250,9260,9250,19
|
|
20250123,103900,641933600,9290,9260,9290,9250,130
|
|
20250123,103800,640728750,9250,9250,9250,9250,6
|
|
20250123,103700,640673250,9250,9240,9250,9240,16
|
|
20250123,103600,640525310,9240,9240,9240,9240,102
|
|
20250123,103500,639582830,9240,9240,9240,9240,1
|
|
20250123,103400,639573590,9240,9250,9250,9240,101
|
|
20250123,103300,638639880,9250,9280,9290,9250,306
|
|
20250123,103200,635800180,9280,9270,9280,9270,566
|
|
20250123,103100,630551160,9250,9270,9270,9250,24
|
|
20250123,103000,630328910,9230,9230,9230,9230,2
|
|
20250123,102900,630310450,9230,9230,9230,9230,30
|
|
20250123,102800,630033550,9290,9290,9290,9290,0
|
|
20250123,102700,630033550,9290,9280,9290,9280,70
|
|
20250123,102600,629383490,9290,9260,9290,9260,185
|
|
20250123,102500,627669020,9250,9250,9250,9250,0
|
|
20250123,102400,627669020,9250,9250,9250,9250,0
|
|
20250123,102300,627669020,9250,9210,9250,9210,35
|
|
20250123,102200,627345560,9240,9240,9240,9240,45
|
|
20250123,102100,626929760,9210,9210,9210,9210,12
|
|
20250123,102000,626819240,9210,9210,9210,9210,301
|
|
20250123,101900,624047030,9210,9240,9240,9200,3347
|
|
20250123,101800,593215700,9240,9240,9240,9240,18
|
|
20250123,101700,593049380,9240,9240,9240,9240,16
|
|
20250123,101600,592901540,9240,9240,9240,9240,236
|
|
20250123,101500,590720900,9240,9240,9240,9240,0
|
|
20250123,101400,590720900,9240,9240,9240,9240,10
|
|
20250123,101300,590628500,9270,9270,9270,9230,39
|
|
20250123,101200,590267170,9250,9210,9250,9210,41
|
|
20250123,101100,589888560,9210,9270,9270,9210,3034
|
|
20250123,101000,561905310,9260,9260,9280,9260,6
|
|
20250123,100900,561849730,9260,9260,9280,9260,7
|
|
20250123,100800,561784890,9260,9270,9270,9260,79
|
|
20250123,100700,561052570,9260,9250,9260,9250,70
|
|
20250123,100600,560404810,9250,9250,9250,9250,6
|
|
20250123,100500,560349310,9250,9250,9250,9250,0
|
|
20250123,100400,560349310,9250,9240,9260,9240,66
|
|
20250123,100300,559738720,9240,9230,9260,9230,622
|
|
20250123,100200,553985750,9240,9240,9240,9240,13
|
|
20250123,100100,553865630,9230,9230,9230,9230,47
|
|
20250123,100000,553431820,9230,9220,9250,9220,92
|
|
20250123,095900,552582380,9230,9230,9230,9230,46
|
|
20250123,095800,552157800,9230,9240,9240,9230,22
|
|
20250123,095700,551954560,9220,9240,9240,9220,92
|
|
20250123,095600,551105620,9210,9210,9210,9210,60
|
|
20250123,095500,550553020,9250,9250,9250,9250,0
|
|
20250123,095400,550553020,9250,9250,9250,9250,10
|
|
20250123,095300,550460520,9250,9230,9260,9230,404
|
|
20250123,095200,546723860,9190,9240,9240,9190,1966
|
|
20250123,095100,528625780,9210,9210,9210,9210,2
|
|
20250123,095000,528607360,9200,9200,9200,9200,0
|
|
20250123,094900,528607360,9200,9200,9200,9200,9
|
|
20250123,094800,528524560,9200,9210,9250,9190,2006
|
|
20250123,094700,510064090,9210,9220,9220,9210,1000
|
|
20250123,094600,500845740,9260,9230,9280,9220,2019
|
|
20250123,094500,482171290,9230,9240,9240,9230,123
|
|
20250123,094400,481035960,9240,9240,9240,9240,16
|
|
20250123,094300,480888120,9240,9250,9250,9230,1046
|
|
20250123,094200,471227340,9250,9250,9250,9240,179
|
|
20250123,094100,469571940,9250,9240,9250,9240,192
|
|
20250123,094000,467797280,9240,9250,9250,9240,48
|
|
20250123,093900,467353700,9240,9230,9250,9230,201
|
|
20250123,093800,465496250,9230,9250,9250,9230,197
|
|
20250123,093700,463676110,9240,9240,9240,9240,29
|
|
20250123,093600,463408150,9230,9220,9240,9220,183
|
|
20250123,093500,461718200,9230,9230,9230,9230,39
|
|
20250123,093400,461358230,9230,9240,9250,9220,482
|
|
20250123,093300,456906760,9250,9230,9250,9230,35
|
|
20250123,093200,456583480,9230,9210,9230,9210,459
|
|
20250123,093100,452351300,9200,9180,9200,9180,109
|
|
20250123,093000,451349510,9150,9160,9160,9150,127
|
|
20250123,092900,450187360,9150,9230,9230,9150,1206
|
|
20250123,092800,439138200,9200,9210,9220,9200,42
|
|
20250123,092700,438751510,9220,9280,9280,9210,118
|
|
20250123,092600,437662890,9230,9200,9240,9130,4952
|
|
20250123,092500,392156570,9200,9280,9280,9180,9907
|
|
20250123,092400,300702080,9290,9280,9290,9280,62
|
|
20250123,092300,300126630,9280,9280,9300,9280,286
|
|
20250123,092200,297472430,9300,9280,9300,9280,638
|
|
20250123,092100,291549550,9280,9280,9290,9280,33
|
|
20250123,092000,291243160,9300,9300,9300,9260,2891
|
|
20250123,091900,264425990,9340,9330,9340,9290,2132
|
|
20250123,091800,244568200,9330,9340,9370,9330,396
|
|
20250123,091700,240871360,9340,9350,9360,9340,580
|
|
20250123,091600,235449530,9370,9340,9370,9330,2951
|
|
20250123,091500,207887000,9340,9340,9340,9340,9
|
|
20250123,091400,207802940,9340,9320,9340,9320,1194
|
|
20250123,091300,196671640,9330,9300,9330,9300,69
|
|
20250123,091200,196027930,9300,9330,9330,9270,5491
|
|
20250123,091100,144947630,9340,9380,9380,9300,3006
|
|
20250123,091000,116867720,9380,9400,9400,9370,1778
|
|
20250123,090900,100173390,9410,9400,9420,9400,1222
|
|
20250123,090800,88674990,9390,9380,9400,9380,438
|
|
20250123,090700,84560130,9390,9430,9450,9390,2577
|
|
20250123,090600,60299290,9430,9420,9450,9420,921
|
|
20250123,090500,51606650,9420,9410,9420,9410,150
|
|
20250123,090400,50193700,9410,9480,9480,9400,2479
|
|
20250123,090300,26783040,9460,9460,9460,9450,62
|
|
20250123,090200,26196870,9510,9520,9520,9460,102
|
|
20250123,090100,25231420,9460,9600,9600,9450,949
|
|
20250123,090000,16209610,9610,9620,9620,9610,1664
|