636 lines
31 KiB
CSV
636 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,193300,1150440270,9420,9420,9420,9420,1819
|
|
20250124,193200,1150440270,9420,9420,9420,9420,0
|
|
20250124,193100,1150440270,9420,9420,9420,9420,0
|
|
20250124,193000,1150440270,9420,9420,9420,9420,0
|
|
20250124,192900,1150440270,9420,9420,9420,9420,0
|
|
20250124,192800,1150440270,9420,9420,9420,9420,0
|
|
20250124,192700,1150440270,9420,9420,9420,9420,0
|
|
20250124,192600,1150440270,9420,9420,9420,9420,0
|
|
20250124,192500,1150440270,9420,9420,9420,9420,0
|
|
20250124,192400,1150440270,9420,9420,9420,9420,0
|
|
20250124,192300,1150440270,9420,9420,9420,9420,0
|
|
20250124,192200,1150440270,9420,9420,9420,9420,0
|
|
20250124,192100,1150440270,9420,9420,9420,9420,0
|
|
20250124,192000,1150440270,9420,9420,9420,9420,0
|
|
20250124,191900,1150440270,9420,9420,9420,9420,0
|
|
20250124,191800,1150440270,9420,9420,9420,9420,0
|
|
20250124,191700,1150440270,9420,9420,9420,9420,0
|
|
20250124,191600,1150440270,9420,9420,9420,9420,0
|
|
20250124,191500,1150440270,9420,9420,9420,9420,0
|
|
20250124,191400,1150440270,9420,9420,9420,9420,0
|
|
20250124,191300,1150440270,9420,9420,9420,9420,0
|
|
20250124,191200,1150440270,9420,9420,9420,9420,0
|
|
20250124,191100,1150440270,9420,9420,9420,9420,0
|
|
20250124,191000,1150440270,9420,9420,9420,9420,0
|
|
20250124,190900,1150440270,9420,9420,9420,9420,0
|
|
20250124,190800,1150440270,9420,9420,9420,9420,0
|
|
20250124,190700,1150440270,9420,9420,9420,9420,0
|
|
20250124,190600,1150440270,9420,9420,9420,9420,0
|
|
20250124,190500,1150440270,9420,9420,9420,9420,0
|
|
20250124,190400,1150440270,9420,9420,9420,9420,0
|
|
20250124,190300,1150440270,9420,9420,9420,9420,1819
|
|
20250124,190200,1150440270,9420,9420,9420,9420,0
|
|
20250124,190100,1150440270,9420,9420,9420,9420,0
|
|
20250124,190000,1150440270,9420,9420,9420,9420,0
|
|
20250124,185900,1150440270,9420,9420,9420,9420,0
|
|
20250124,185800,1150440270,9420,9420,9420,9420,0
|
|
20250124,185700,1150440270,9420,9420,9420,9420,0
|
|
20250124,185600,1150440270,9420,9420,9420,9420,0
|
|
20250124,185500,1150440270,9420,9420,9420,9420,0
|
|
20250124,185400,1150440270,9420,9420,9420,9420,0
|
|
20250124,185300,1150440270,9420,9420,9420,9420,0
|
|
20250124,185200,1150440270,9420,9420,9420,9420,0
|
|
20250124,185100,1150440270,9420,9420,9420,9420,0
|
|
20250124,185000,1150440270,9420,9420,9420,9420,0
|
|
20250124,184900,1150440270,9420,9420,9420,9420,0
|
|
20250124,184800,1150440270,9420,9420,9420,9420,0
|
|
20250124,184700,1150440270,9420,9420,9420,9420,0
|
|
20250124,184600,1150440270,9420,9420,9420,9420,0
|
|
20250124,184500,1150440270,9420,9420,9420,9420,0
|
|
20250124,184400,1150440270,9420,9420,9420,9420,0
|
|
20250124,184300,1150440270,9420,9420,9420,9420,0
|
|
20250124,184200,1150440270,9420,9420,9420,9420,0
|
|
20250124,184100,1150440270,9420,9420,9420,9420,0
|
|
20250124,184000,1150440270,9420,9420,9420,9420,0
|
|
20250124,183900,1150440270,9420,9420,9420,9420,0
|
|
20250124,183800,1150440270,9420,9420,9420,9420,0
|
|
20250124,183700,1150440270,9420,9420,9420,9420,0
|
|
20250124,183600,1150440270,9420,9420,9420,9420,0
|
|
20250124,183500,1150440270,9420,9420,9420,9420,0
|
|
20250124,183400,1150440270,9420,9420,9420,9420,0
|
|
20250124,183300,1150440270,9420,9420,9420,9420,1819
|
|
20250124,183200,1150440270,9420,9420,9420,9420,0
|
|
20250124,183100,1150440270,9420,9420,9420,9420,0
|
|
20250124,183000,1150440270,9420,9420,9420,9420,0
|
|
20250124,182900,1150440270,9420,9420,9420,9420,0
|
|
20250124,182800,1150440270,9420,9420,9420,9420,0
|
|
20250124,182700,1150440270,9420,9420,9420,9420,0
|
|
20250124,182600,1150440270,9420,9420,9420,9420,0
|
|
20250124,182500,1150440270,9420,9420,9420,9420,0
|
|
20250124,182400,1150440270,9420,9420,9420,9420,0
|
|
20250124,182300,1150440270,9420,9420,9420,9420,0
|
|
20250124,182200,1150440270,9420,9420,9420,9420,0
|
|
20250124,182100,1150440270,9420,9420,9420,9420,0
|
|
20250124,182000,1150440270,9420,9420,9420,9420,0
|
|
20250124,181900,1150440270,9420,9420,9420,9420,0
|
|
20250124,181800,1150440270,9420,9420,9420,9420,0
|
|
20250124,181700,1150440270,9420,9420,9420,9420,0
|
|
20250124,181600,1150440270,9420,9420,9420,9420,0
|
|
20250124,181500,1150440270,9420,9420,9420,9420,0
|
|
20250124,181400,1150440270,9420,9420,9420,9420,0
|
|
20250124,181300,1150440270,9420,9420,9420,9420,0
|
|
20250124,181200,1150440270,9420,9420,9420,9420,0
|
|
20250124,181100,1150440270,9420,9420,9420,9420,0
|
|
20250124,181000,1150440270,9420,9420,9420,9420,0
|
|
20250124,180900,1150440270,9420,9420,9420,9420,0
|
|
20250124,180800,1150440270,9420,9420,9420,9420,0
|
|
20250124,180700,1150440270,9420,9420,9420,9420,0
|
|
20250124,180600,1150440270,9420,9420,9420,9420,0
|
|
20250124,180500,1150440270,9420,9420,9420,9420,0
|
|
20250124,180400,1150440270,9420,9420,9420,9420,0
|
|
20250124,180300,1150440270,9420,9420,9420,9420,1819
|
|
20250124,180200,1150440270,9420,9420,9420,9420,0
|
|
20250124,180100,1150440270,9420,9420,9420,9420,0
|
|
20250124,180000,1150440270,9420,9420,9420,9420,0
|
|
20250124,175900,1150440270,9420,9420,9420,9420,0
|
|
20250124,175800,1150440270,9420,9420,9420,9420,0
|
|
20250124,175700,1150440270,9420,9420,9420,9420,0
|
|
20250124,175600,1150440270,9420,9420,9420,9420,0
|
|
20250124,175500,1150440270,9420,9420,9420,9420,0
|
|
20250124,175400,1150440270,9420,9420,9420,9420,0
|
|
20250124,175300,1150440270,9420,9420,9420,9420,0
|
|
20250124,175200,1150440270,9420,9420,9420,9420,0
|
|
20250124,175100,1150440270,9420,9420,9420,9420,0
|
|
20250124,175000,1150440270,9420,9420,9420,9420,0
|
|
20250124,174900,1150440270,9420,9420,9420,9420,0
|
|
20250124,174800,1150440270,9420,9420,9420,9420,0
|
|
20250124,174700,1150440270,9420,9420,9420,9420,0
|
|
20250124,174600,1150440270,9420,9420,9420,9420,0
|
|
20250124,174500,1150440270,9420,9420,9420,9420,0
|
|
20250124,174400,1150440270,9420,9420,9420,9420,0
|
|
20250124,174300,1150440270,9420,9420,9420,9420,0
|
|
20250124,174200,1150440270,9420,9420,9420,9420,0
|
|
20250124,174100,1150440270,9420,9420,9420,9420,0
|
|
20250124,174000,1150440270,9420,9420,9420,9420,0
|
|
20250124,173900,1150440270,9420,9420,9420,9420,0
|
|
20250124,173800,1150440270,9420,9420,9420,9420,0
|
|
20250124,173700,1150440270,9420,9420,9420,9420,0
|
|
20250124,173600,1150440270,9420,9420,9420,9420,0
|
|
20250124,173500,1150440270,9420,9420,9420,9420,0
|
|
20250124,173400,1150440270,9420,9420,9420,9420,0
|
|
20250124,173300,1150440270,9420,9420,9420,9420,1819
|
|
20250124,173200,1150440270,9420,9420,9420,9420,0
|
|
20250124,173100,1150440270,9420,9420,9420,9420,0
|
|
20250124,173000,1150440270,9420,9420,9420,9420,0
|
|
20250124,172900,1150440270,9420,9420,9420,9420,0
|
|
20250124,172800,1150440270,9420,9420,9420,9420,0
|
|
20250124,172700,1150440270,9420,9420,9420,9420,0
|
|
20250124,172600,1150440270,9420,9420,9420,9420,0
|
|
20250124,172500,1150440270,9420,9420,9420,9420,0
|
|
20250124,172400,1150440270,9420,9420,9420,9420,0
|
|
20250124,172300,1150440270,9420,9420,9420,9420,0
|
|
20250124,172200,1150440270,9420,9420,9420,9420,0
|
|
20250124,172100,1150440270,9420,9420,9420,9420,0
|
|
20250124,172000,1150440270,9420,9420,9420,9420,0
|
|
20250124,171900,1150440270,9420,9420,9420,9420,0
|
|
20250124,171800,1150440270,9420,9420,9420,9420,0
|
|
20250124,171700,1150440270,9420,9420,9420,9420,0
|
|
20250124,171600,1150440270,9420,9420,9420,9420,0
|
|
20250124,171500,1150440270,9420,9420,9420,9420,0
|
|
20250124,171400,1150440270,9420,9420,9420,9420,0
|
|
20250124,171300,1150440270,9420,9420,9420,9420,0
|
|
20250124,171200,1150440270,9420,9420,9420,9420,0
|
|
20250124,171100,1150440270,9420,9420,9420,9420,0
|
|
20250124,171000,1150440270,9420,9420,9420,9420,0
|
|
20250124,170900,1150440270,9420,9420,9420,9420,0
|
|
20250124,170800,1150440270,9420,9420,9420,9420,0
|
|
20250124,170700,1150440270,9420,9420,9420,9420,0
|
|
20250124,170600,1150440270,9420,9420,9420,9420,0
|
|
20250124,170500,1150440270,9420,9420,9420,9420,0
|
|
20250124,170400,1150440270,9420,9420,9420,9420,0
|
|
20250124,170300,1150440270,9420,9420,9420,9420,1819
|
|
20250124,170200,1150440270,9420,9420,9420,9420,0
|
|
20250124,170100,1150440270,9420,9420,9420,9420,0
|
|
20250124,170000,1150440270,9420,9420,9420,9420,0
|
|
20250124,165900,1150440270,9420,9420,9420,9420,0
|
|
20250124,165800,1150440270,9420,9420,9420,9420,0
|
|
20250124,165700,1150440270,9420,9420,9420,9420,0
|
|
20250124,165600,1150440270,9420,9420,9420,9420,0
|
|
20250124,165500,1150440270,9420,9420,9420,9420,0
|
|
20250124,165400,1150440270,9420,9420,9420,9420,0
|
|
20250124,165300,1150440270,9420,9420,9420,9420,0
|
|
20250124,165200,1150440270,9420,9420,9420,9420,0
|
|
20250124,165100,1150440270,9420,9420,9420,9420,0
|
|
20250124,165000,1150440270,9420,9420,9420,9420,0
|
|
20250124,164900,1150440270,9420,9420,9420,9420,0
|
|
20250124,164800,1150440270,9420,9420,9420,9420,0
|
|
20250124,164700,1150440270,9420,9420,9420,9420,0
|
|
20250124,164600,1150440270,9420,9420,9420,9420,0
|
|
20250124,164500,1150440270,9420,9420,9420,9420,0
|
|
20250124,164400,1150440270,9420,9420,9420,9420,0
|
|
20250124,164300,1150440270,9420,9420,9420,9420,0
|
|
20250124,164200,1150440270,9420,9420,9420,9420,0
|
|
20250124,164100,1150440270,9420,9420,9420,9420,0
|
|
20250124,164000,1150440270,9420,9420,9420,9420,0
|
|
20250124,163900,1150440270,9420,9420,9420,9420,0
|
|
20250124,163800,1150440270,9420,9420,9420,9420,0
|
|
20250124,163700,1150440270,9420,9420,9420,9420,0
|
|
20250124,163600,1150440270,9420,9420,9420,9420,0
|
|
20250124,163500,1150440270,9420,9420,9420,9420,0
|
|
20250124,163400,1150440270,9420,9420,9420,9420,0
|
|
20250124,163300,1150440270,9420,9420,9420,9420,1819
|
|
20250124,163200,1150440270,9420,9420,9420,9420,0
|
|
20250124,163100,1150440270,9420,9420,9420,9420,0
|
|
20250124,163000,1150440270,9420,9420,9420,9420,0
|
|
20250124,162900,1150440270,9420,9420,9420,9420,0
|
|
20250124,162800,1150440270,9420,9420,9420,9420,0
|
|
20250124,162700,1150440270,9420,9420,9420,9420,0
|
|
20250124,162600,1150440270,9420,9420,9420,9420,0
|
|
20250124,162500,1150440270,9420,9420,9420,9420,0
|
|
20250124,162400,1150440270,9420,9420,9420,9420,0
|
|
20250124,162300,1150440270,9420,9420,9420,9420,0
|
|
20250124,162200,1150440270,9420,9420,9420,9420,0
|
|
20250124,162100,1150440270,9420,9420,9420,9420,0
|
|
20250124,162000,1150440270,9420,9420,9420,9420,0
|
|
20250124,161900,1150440270,9420,9420,9420,9420,0
|
|
20250124,161800,1150440270,9420,9420,9420,9420,0
|
|
20250124,161700,1150440270,9420,9420,9420,9420,0
|
|
20250124,161600,1150440270,9420,9420,9420,9420,0
|
|
20250124,161500,1150440270,9420,9420,9420,9420,0
|
|
20250124,161400,1150440270,9420,9420,9420,9420,0
|
|
20250124,161300,1150440270,9420,9420,9420,9420,0
|
|
20250124,161200,1150440270,9420,9420,9420,9420,0
|
|
20250124,161100,1150440270,9420,9420,9420,9420,0
|
|
20250124,161000,1150440270,9420,9420,9420,9420,0
|
|
20250124,160900,1150440270,9420,9420,9420,9420,0
|
|
20250124,160800,1150440270,9420,9420,9420,9420,0
|
|
20250124,160700,1150440270,9420,9420,9420,9420,0
|
|
20250124,160600,1150440270,9420,9420,9420,9420,0
|
|
20250124,160500,1150440270,9420,9420,9420,9420,0
|
|
20250124,160400,1150440270,9420,9420,9420,9420,0
|
|
20250124,160300,1150440270,9420,9420,9420,9420,1819
|
|
20250124,160200,1150440270,9420,9420,9420,9420,0
|
|
20250124,160100,1150440270,9420,9420,9420,9420,0
|
|
20250124,160000,1150440270,9420,9420,9420,9420,0
|
|
20250124,155900,1150440270,9420,9420,9420,9420,0
|
|
20250124,155800,1150440270,9420,9420,9420,9420,0
|
|
20250124,155700,1150440270,9420,9420,9420,9420,0
|
|
20250124,155600,1150440270,9420,9420,9420,9420,0
|
|
20250124,155500,1150440270,9420,9420,9420,9420,0
|
|
20250124,155400,1150440270,9420,9420,9420,9420,0
|
|
20250124,155300,1150440270,9420,9420,9420,9420,0
|
|
20250124,155200,1150440270,9420,9420,9420,9420,0
|
|
20250124,155100,1150440270,9420,9420,9420,9420,0
|
|
20250124,155000,1150440270,9420,9420,9420,9420,0
|
|
20250124,154900,1150440270,9420,9420,9420,9420,0
|
|
20250124,154800,1150440270,9420,9420,9420,9420,0
|
|
20250124,154700,1150440270,9420,9420,9420,9420,0
|
|
20250124,154600,1150440270,9420,9420,9420,9420,0
|
|
20250124,154500,1150440270,9420,9420,9420,9420,0
|
|
20250124,154400,1150440270,9420,9420,9420,9420,0
|
|
20250124,154300,1150440270,9420,9420,9420,9420,0
|
|
20250124,154200,1150440270,9420,9420,9420,9420,0
|
|
20250124,154100,1150440270,9420,9420,9420,9420,0
|
|
20250124,154000,1150440270,9420,9420,9420,9420,0
|
|
20250124,153900,1150440270,9420,9420,9420,9420,0
|
|
20250124,153800,1150440270,9420,9420,9420,9420,0
|
|
20250124,153700,1150440270,9420,9420,9420,9420,0
|
|
20250124,153600,1150440270,9420,9420,9420,9420,0
|
|
20250124,153500,1150440270,9420,9420,9420,9420,0
|
|
20250124,153400,1150440270,9420,9420,9420,9420,0
|
|
20250124,153300,1150440270,9420,9420,9420,9420,1819
|
|
20250124,153200,1150440270,9420,9420,9420,9420,0
|
|
20250124,153100,1150440270,9420,9420,9420,9420,0
|
|
20250124,153000,1150440270,9420,9420,9420,9420,1819
|
|
20250124,152900,1133305290,9410,9410,9410,9410,0
|
|
20250124,152800,1133305290,9410,9410,9410,9410,0
|
|
20250124,152700,1133305290,9410,9410,9410,9410,0
|
|
20250124,152600,1133305290,9410,9410,9410,9410,0
|
|
20250124,152500,1133305290,9410,9410,9410,9410,0
|
|
20250124,152400,1133305290,9410,9410,9410,9410,0
|
|
20250124,152300,1133305290,9410,9410,9410,9410,0
|
|
20250124,152200,1133305290,9410,9410,9410,9410,0
|
|
20250124,152100,1133305290,9410,9410,9410,9410,0
|
|
20250124,152000,1133305290,9410,9410,9410,9410,0
|
|
20250124,151900,1133305290,9410,9410,9410,9400,289
|
|
20250124,151800,1130585810,9410,9410,9410,9410,57
|
|
20250124,151700,1130049440,9410,9410,9420,9410,314
|
|
20250124,151600,1127094620,9410,9410,9410,9390,660
|
|
20250124,151500,1120894540,9390,9390,9410,9390,75
|
|
20250124,151400,1120189670,9410,9410,9410,9410,0
|
|
20250124,151300,1120189670,9410,9410,9410,9410,0
|
|
20250124,151200,1120189670,9410,9410,9410,9410,33
|
|
20250124,151100,1119879140,9410,9410,9410,9410,180
|
|
20250124,151000,1118185340,9400,9390,9410,9390,41
|
|
20250124,150900,1117799750,9410,9410,9410,9410,54
|
|
20250124,150800,1117291610,9390,9390,9410,9390,180
|
|
20250124,150700,1115601210,9390,9400,9400,9390,314
|
|
20250124,150600,1112652730,9410,9390,9410,9390,199
|
|
20250124,150500,1110784050,9410,9410,9410,9410,0
|
|
20250124,150400,1110784050,9410,9390,9410,9390,52
|
|
20250124,150300,1110295730,9410,9390,9420,9390,48
|
|
20250124,150200,1109843960,9450,9390,9450,9390,85
|
|
20250124,150100,1109044170,9410,9390,9410,9390,101
|
|
20250124,150000,1108095380,9410,9400,9410,9400,5
|
|
20250124,145900,1108048350,9390,9390,9390,9390,0
|
|
20250124,145800,1108048350,9390,9390,9390,9390,2
|
|
20250124,145700,1108029570,9410,9410,9410,9410,0
|
|
20250124,145600,1108029570,9410,9410,9410,9390,27
|
|
20250124,145500,1107775640,9390,9380,9410,9380,192
|
|
20250124,145400,1105973120,9380,9390,9390,9380,117
|
|
20250124,145300,1104874540,9400,9400,9400,9390,37
|
|
20250124,145200,1104526770,9390,9400,9400,9390,16
|
|
20250124,145100,1104376390,9390,9390,9390,9390,0
|
|
20250124,145000,1104376390,9390,9390,9390,9390,0
|
|
20250124,144900,1104376390,9390,9390,9390,9390,4
|
|
20250124,144800,1104338830,9410,9410,9410,9410,1
|
|
20250124,144700,1104329420,9380,9380,9380,9380,0
|
|
20250124,144600,1104329420,9380,9410,9410,9380,27
|
|
20250124,144500,1104075440,9410,9410,9410,9410,1
|
|
20250124,144400,1104066030,9380,9410,9410,9380,37
|
|
20250124,144300,1103717950,9380,9380,9380,9380,0
|
|
20250124,144200,1103717950,9380,9410,9410,9380,39
|
|
20250124,144100,1103351050,9380,9380,9380,9380,112
|
|
20250124,144000,1102300490,9380,9400,9400,9380,307
|
|
20250124,143900,1099418490,9380,9380,9380,9380,111
|
|
20250124,143800,1098377310,9390,9410,9410,9390,395
|
|
20250124,143700,1094668010,9420,9420,9420,9420,0
|
|
20250124,143600,1094668010,9420,9420,9420,9410,39
|
|
20250124,143500,1094300740,9420,9420,9420,9420,0
|
|
20250124,143400,1094300740,9420,9420,9420,9420,0
|
|
20250124,143300,1094300740,9420,9420,9420,9420,139
|
|
20250124,143200,1092991360,9480,9480,9480,9480,1
|
|
20250124,143100,1092981880,9480,9480,9480,9480,0
|
|
20250124,143000,1092981880,9480,9480,9480,9480,0
|
|
20250124,142900,1092981880,9480,9480,9480,9480,1
|
|
20250124,142800,1092972400,9480,9480,9480,9480,5
|
|
20250124,142700,1092925000,9480,9480,9480,9480,100
|
|
20250124,142600,1091977000,9480,9480,9480,9480,0
|
|
20250124,142500,1091977000,9480,9480,9480,9480,0
|
|
20250124,142400,1091977000,9480,9430,9480,9430,200
|
|
20250124,142300,1090083570,9430,9430,9430,9430,10
|
|
20250124,142200,1089989270,9430,9400,9430,9400,90
|
|
20250124,142100,1089141200,9430,9390,9430,9390,513
|
|
20250124,142000,1084304820,9420,9420,9420,9420,100
|
|
20250124,141900,1083362820,9390,9390,9390,9390,0
|
|
20250124,141800,1083362820,9390,9390,9390,9390,1
|
|
20250124,141700,1083353430,9390,9390,9390,9390,1
|
|
20250124,141600,1083344040,9390,9390,9390,9390,2
|
|
20250124,141500,1083325260,9430,9430,9430,9430,124
|
|
20250124,141400,1082155940,9390,9400,9400,9390,36
|
|
20250124,141300,1081817590,9390,9390,9390,9390,0
|
|
20250124,141200,1081817590,9390,9390,9390,9390,0
|
|
20250124,141100,1081817590,9390,9390,9390,9390,0
|
|
20250124,141000,1081817590,9390,9390,9390,9390,0
|
|
20250124,140900,1081817590,9390,9390,9390,9390,0
|
|
20250124,140800,1081817590,9390,9390,9390,9390,0
|
|
20250124,140700,1081817590,9390,9390,9390,9390,243
|
|
20250124,140600,1079535820,9460,9380,9460,9380,534
|
|
20250124,140500,1074526740,9390,9390,9390,9390,0
|
|
20250124,140400,1074526740,9390,9390,9390,9390,107
|
|
20250124,140300,1073522010,9400,9400,9400,9400,0
|
|
20250124,140200,1073522010,9400,9400,9400,9400,82
|
|
20250124,140100,1072751210,9400,9450,9470,9400,1588
|
|
20250124,140000,1057721650,9420,9440,9440,9420,1501
|
|
20250124,135900,1043562250,9440,9430,9440,9420,61
|
|
20250124,135800,1042987470,9420,9420,9420,9420,1
|
|
20250124,135700,1042978050,9440,9430,9450,9410,272
|
|
20250124,135600,1040415680,9420,9420,9420,9420,0
|
|
20250124,135500,1040415680,9420,9420,9420,9420,235
|
|
20250124,135400,1038201980,9430,9430,9430,9430,0
|
|
20250124,135300,1038201980,9430,9430,9430,9430,14
|
|
20250124,135200,1038069960,9420,9420,9420,9420,0
|
|
20250124,135100,1038069960,9420,9420,9420,9420,0
|
|
20250124,135000,1038069960,9420,9410,9420,9410,56
|
|
20250124,134900,1037542480,9420,9410,9420,9410,158
|
|
20250124,134800,1036055600,9410,9410,9410,9410,0
|
|
20250124,134700,1036055600,9410,9410,9410,9410,0
|
|
20250124,134600,1036055600,9410,9400,9410,9400,353
|
|
20250124,134500,1032735120,9390,9390,9390,9390,7
|
|
20250124,134400,1032669390,9400,9390,9400,9390,191
|
|
20250124,134300,1030874900,9390,9390,9390,9390,0
|
|
20250124,134200,1030874900,9390,9360,9390,9360,3
|
|
20250124,134100,1030846760,9350,9350,9350,9350,6
|
|
20250124,134000,1030790660,9390,9390,9390,9390,0
|
|
20250124,133900,1030790660,9390,9360,9390,9360,10
|
|
20250124,133800,1030696790,9360,9360,9360,9360,46
|
|
20250124,133700,1030266230,9360,9350,9390,9350,58
|
|
20250124,133600,1029721980,9350,9360,9360,9350,5
|
|
20250124,133500,1029675190,9360,9370,9370,9360,79
|
|
20250124,133400,1028935160,9360,9360,9390,9360,3
|
|
20250124,133300,1028907050,9360,9360,9360,9360,0
|
|
20250124,133200,1028907050,9360,9360,9360,9360,68
|
|
20250124,133100,1028270570,9370,9370,9370,9370,0
|
|
20250124,133000,1028270570,9370,9370,9370,9360,284
|
|
20250124,132900,1025610100,9370,9370,9370,9370,69
|
|
20250124,132800,1024963570,9380,9380,9380,9380,23
|
|
20250124,132700,1024747830,9420,9380,9420,9380,23
|
|
20250124,132600,1024532010,9370,9380,9380,9370,321
|
|
20250124,132500,1021524040,9370,9400,9400,9370,384
|
|
20250124,132400,1017921640,9400,9370,9400,9370,3
|
|
20250124,132300,1017893470,9380,9400,9400,9380,35
|
|
20250124,132200,1017564770,9370,9410,9410,9370,2940
|
|
20250124,132100,989925570,9430,9420,9430,9410,152
|
|
20250124,132000,988493830,9430,9430,9430,9430,5
|
|
20250124,131900,988446680,9420,9430,9430,9410,33
|
|
20250124,131800,988135530,9410,9430,9430,9410,644
|
|
20250124,131700,982066290,9460,9460,9460,9460,10
|
|
20250124,131600,981971690,9480,9480,9480,9480,0
|
|
20250124,131500,981971690,9480,9430,9480,9430,120
|
|
20250124,131400,980837650,9450,9440,9450,9430,571
|
|
20250124,131300,975447270,9450,9450,9450,9450,171
|
|
20250124,131200,973831320,9500,9500,9500,9500,0
|
|
20250124,131100,973831320,9500,9500,9500,9500,0
|
|
20250124,131000,973831320,9500,9500,9500,9500,2
|
|
20250124,130900,973812320,9440,9460,9460,9440,398
|
|
20250124,130800,970052360,9500,9500,9500,9500,0
|
|
20250124,130700,970052360,9500,9500,9500,9500,0
|
|
20250124,130600,970052360,9500,9500,9500,9500,0
|
|
20250124,130500,970052360,9500,9500,9500,9500,1
|
|
20250124,130400,970042860,9500,9500,9500,9500,0
|
|
20250124,130300,970042860,9500,9500,9500,9500,0
|
|
20250124,130200,970042860,9500,9500,9500,9500,2
|
|
20250124,130100,970023860,9450,9450,9450,9450,0
|
|
20250124,130000,970023860,9450,9460,9500,9440,282
|
|
20250124,125900,967358830,9500,9500,9500,9500,0
|
|
20250124,125800,967358830,9500,9500,9500,9500,11
|
|
20250124,125700,967254330,9450,9450,9450,9450,0
|
|
20250124,125600,967254330,9450,9460,9460,9450,150
|
|
20250124,125500,965836630,9450,9450,9450,9450,0
|
|
20250124,125400,965836630,9450,9500,9500,9450,56
|
|
20250124,125300,965305630,9500,9490,9500,9490,229
|
|
20250124,125200,963132360,9490,9490,9490,9490,0
|
|
20250124,125100,963132360,9490,9480,9490,9480,10
|
|
20250124,125000,963037490,9480,9480,9480,9450,35
|
|
20250124,124900,962705720,9450,9450,9450,9450,0
|
|
20250124,124800,962705720,9450,9480,9480,9450,121
|
|
20250124,124700,961560800,9460,9460,9460,9460,45
|
|
20250124,124600,961135100,9460,9480,9480,9460,233
|
|
20250124,124500,958929760,9480,9440,9480,9440,103
|
|
20250124,124400,957956230,9450,9450,9450,9440,94
|
|
20250124,124300,957067970,9450,9440,9450,9440,223
|
|
20250124,124200,954962830,9420,9440,9440,9420,378
|
|
20250124,124100,951401100,9450,9420,9450,9420,282
|
|
20250124,124000,948744360,9420,9450,9450,9420,124
|
|
20250124,123900,947575950,9420,9490,9490,9420,2207
|
|
20250124,123800,926725020,9500,9500,9500,9500,0
|
|
20250124,123700,926725020,9500,9500,9500,9500,10
|
|
20250124,123600,926630020,9490,9490,9490,9490,181
|
|
20250124,123500,924912330,9500,9500,9500,9500,0
|
|
20250124,123400,924912330,9500,9470,9500,9470,19
|
|
20250124,123300,924732100,9470,9450,9470,9450,105
|
|
20250124,123200,923737930,9450,9470,9470,9450,512
|
|
20250124,123100,918896020,9500,9500,9500,9500,45
|
|
20250124,123000,918468520,9500,9500,9500,9500,1
|
|
20250124,122900,918459020,9500,9490,9500,9470,434
|
|
20250124,122800,914340230,9500,9500,9500,9500,0
|
|
20250124,122700,914340230,9500,9490,9500,9480,318
|
|
20250124,122600,911320610,9490,9500,9500,9490,37
|
|
20250124,122500,910969120,9500,9500,9500,9500,1
|
|
20250124,122400,910959620,9510,9510,9510,9510,2
|
|
20250124,122300,910940600,9510,9490,9510,9490,278
|
|
20250124,122200,908302180,9510,9500,9510,9500,206
|
|
20250124,122100,906345080,9500,9500,9500,9500,200
|
|
20250124,122000,904445080,9490,9490,9490,9490,100
|
|
20250124,121900,903496080,9500,9510,9510,9500,11
|
|
20250124,121800,903391480,9510,9510,9510,9510,5
|
|
20250124,121700,903343930,9510,9500,9510,9500,115
|
|
20250124,121600,902251330,9500,9500,9500,9500,0
|
|
20250124,121500,902251330,9500,9490,9500,9490,23
|
|
20250124,121400,902032860,9510,9490,9510,9490,580
|
|
20250124,121300,896527500,9510,9500,9510,9500,419
|
|
20250124,121200,892546890,9500,9500,9500,9500,452
|
|
20250124,121100,888252890,9510,9480,9510,9480,386
|
|
20250124,121000,884588980,9480,9460,9480,9460,80
|
|
20250124,120900,883831720,9460,9460,9460,9440,471
|
|
20250124,120800,879380600,9460,9480,9480,9460,124
|
|
20250124,120700,878206320,9450,9470,9470,9450,1847
|
|
20250124,120600,860724640,9470,9500,9500,9450,1456
|
|
20250124,120500,846901210,9450,9490,9490,9450,121
|
|
20250124,120400,845756520,9490,9480,9510,9480,5773
|
|
20250124,120300,790997440,9480,9480,9480,9450,30
|
|
20250124,120200,790713160,9450,9470,9480,9450,31
|
|
20250124,120100,790419530,9440,9500,9500,9440,430
|
|
20250124,120000,786344220,9480,9500,9500,9480,114
|
|
20250124,115900,785262900,9500,9500,9500,9500,20
|
|
20250124,115800,785072900,9490,9490,9490,9490,298
|
|
20250124,115700,782244880,9490,9500,9500,9490,779
|
|
20250124,115600,774845570,9500,9500,9500,9500,426
|
|
20250124,115500,770798570,9510,9510,9510,9510,197
|
|
20250124,115400,768925100,9520,9520,9520,9510,204
|
|
20250124,115300,766984050,9520,9510,9520,9510,968
|
|
20250124,115200,757768810,9520,9510,9520,9490,126
|
|
20250124,115100,756570590,9520,9500,9520,9490,933
|
|
20250124,115000,747703430,9490,9460,9520,9460,11225
|
|
20250124,114900,641160120,9440,9450,9460,9440,216
|
|
20250124,114800,639118080,9440,9440,9440,9440,3
|
|
20250124,114700,639089760,9440,9440,9450,9440,135
|
|
20250124,114600,637814230,9440,9440,9460,9440,1899
|
|
20250124,114500,619876430,9420,9430,9440,9420,150
|
|
20250124,114400,618460990,9430,9430,9430,9430,0
|
|
20250124,114300,618460990,9430,9430,9430,9390,52
|
|
20250124,114200,617970710,9390,9390,9390,9390,0
|
|
20250124,114100,617970710,9390,9390,9390,9390,54
|
|
20250124,114000,617463650,9390,9390,9390,9390,0
|
|
20250124,113900,617463650,9390,9390,9390,9390,0
|
|
20250124,113800,617463650,9390,9390,9390,9390,0
|
|
20250124,113700,617463650,9390,9390,9390,9390,286
|
|
20250124,113600,614778110,9450,9390,9450,9390,2
|
|
20250124,113500,614759270,9390,9390,9450,9390,100
|
|
20250124,113400,613814900,9390,9450,9450,9390,11
|
|
20250124,113300,613711010,9400,9430,9440,9400,1090
|
|
20250124,113200,603434890,9400,9430,9430,9400,176
|
|
20250124,113100,601775630,9410,9450,9450,9410,21
|
|
20250124,113000,601577220,9410,9430,9450,9400,160
|
|
20250124,112900,600069870,9430,9410,9430,9410,1485
|
|
20250124,112800,586076320,9410,9410,9410,9410,1
|
|
20250124,112700,586066910,9410,9410,9410,9410,9
|
|
20250124,112600,585982220,9430,9430,9430,9430,10
|
|
20250124,112500,585887920,9440,9430,9440,9430,99
|
|
20250124,112400,584953560,9440,9420,9440,9420,94
|
|
20250124,112300,584067780,9370,9430,9430,9370,849
|
|
20250124,112200,576077620,9440,9430,9440,9430,231
|
|
20250124,112100,573898390,9440,9440,9440,9440,38
|
|
20250124,112000,573539670,9440,9420,9440,9420,1559
|
|
20250124,111900,558839420,9410,9400,9410,9400,3748
|
|
20250124,111800,523602130,9400,9390,9400,9390,46
|
|
20250124,111700,523170140,9390,9390,9390,9390,0
|
|
20250124,111600,523170140,9390,9390,9390,9390,90
|
|
20250124,111500,522325040,9360,9390,9390,9360,156
|
|
20250124,111400,520860380,9390,9390,9390,9390,41
|
|
20250124,111300,520475390,9350,9390,9390,9350,13
|
|
20250124,111200,520353720,9390,9390,9390,9390,1
|
|
20250124,111100,520344330,9400,9400,9400,9400,0
|
|
20250124,111000,520344330,9400,9370,9400,9350,1966
|
|
20250124,110900,501940570,9400,9400,9400,9400,2
|
|
20250124,110800,501921770,9410,9410,9410,9410,21
|
|
20250124,110700,501724160,9360,9400,9410,9360,2384
|
|
20250124,110600,479348560,9400,9400,9400,9400,54
|
|
20250124,110500,478840960,9400,9400,9400,9400,398
|
|
20250124,110400,475099760,9400,9400,9400,9400,10
|
|
20250124,110300,475005760,9400,9400,9400,9400,0
|
|
20250124,110200,475005760,9400,9400,9400,9400,10
|
|
20250124,110100,474911760,9400,9400,9400,9360,426
|
|
20250124,110000,470908800,9360,9360,9360,9360,14
|
|
20250124,105900,470777760,9360,9370,9400,9360,1063
|
|
20250124,105800,460821080,9390,9390,9390,9390,114
|
|
20250124,105700,459750620,9400,9400,9400,9400,0
|
|
20250124,105600,459750620,9400,9400,9400,9350,11
|
|
20250124,105500,459647270,9350,9340,9390,9340,870
|
|
20250124,105400,451500540,9340,9390,9390,9340,53
|
|
20250124,105300,451003020,9340,9390,9400,9340,635
|
|
20250124,105200,445069020,9340,9400,9400,9340,22
|
|
20250124,105100,444862940,9340,9400,9400,9340,32
|
|
20250124,105000,444562360,9390,9390,9390,9390,2063
|
|
20250124,104900,425190790,9390,9330,9390,9330,18
|
|
20250124,104800,425022250,9390,9390,9390,9390,6
|
|
20250124,104700,424965910,9390,9350,9390,9350,2239
|
|
20250124,104600,403971890,9350,9320,9350,9320,598
|
|
20250124,104500,398380620,9370,9370,9370,9370,0
|
|
20250124,104400,398380620,9370,9340,9370,9340,714
|
|
20250124,104300,391700150,9290,9330,9340,9290,1481
|
|
20250124,104200,377900690,9330,9330,9330,9330,0
|
|
20250124,104100,377900690,9330,9330,9330,9330,11
|
|
20250124,104000,377798060,9320,9330,9330,9320,55
|
|
20250124,103900,377284960,9330,9350,9350,9330,178
|
|
20250124,103800,375620800,9350,9350,9350,9350,0
|
|
20250124,103700,375620800,9350,9340,9350,9340,291
|
|
20250124,103600,372901590,9280,9340,9340,9280,416
|
|
20250124,103500,369032850,9300,9330,9330,9300,179
|
|
20250124,103400,367363050,9320,9330,9330,9320,262
|
|
20250124,103300,364919040,9330,9330,9330,9330,0
|
|
20250124,103200,364919040,9330,9330,9330,9330,172
|
|
20250124,103100,363314280,9330,9330,9330,9330,0
|
|
20250124,103000,363314280,9330,9330,9330,9270,4
|
|
20250124,102900,363277020,9270,9270,9270,9270,0
|
|
20250124,102800,363277020,9270,9270,9270,9270,0
|
|
20250124,102700,363277020,9270,9280,9280,9270,392
|
|
20250124,102600,359639300,9280,9290,9330,9280,635
|
|
20250124,102500,353741370,9300,9330,9330,9300,220
|
|
20250124,102400,351693210,9330,9330,9330,9330,4
|
|
20250124,102300,351655890,9330,9330,9330,9330,132
|
|
20250124,102200,350424330,9340,9330,9340,9290,619
|
|
20250124,102100,344648700,9340,9340,9340,9340,0
|
|
20250124,102000,344648700,9340,9340,9340,9340,1
|
|
20250124,101900,344639360,9300,9300,9300,9300,4
|
|
20250124,101800,344602160,9300,9300,9300,9300,152
|
|
20250124,101700,343188560,9300,9300,9300,9300,0
|
|
20250124,101600,343188560,9300,9310,9310,9300,217
|
|
20250124,101500,341170240,9300,9310,9310,9300,250
|
|
20250124,101400,338843400,9340,9340,9340,9340,65
|
|
20250124,101300,338236300,9340,9340,9340,9340,0
|
|
20250124,101200,338236300,9340,9340,9340,9340,0
|
|
20250124,101100,338236300,9340,9340,9340,9340,2
|
|
20250124,101000,338217620,9340,9320,9340,9320,2
|
|
20250124,100900,338198960,9350,9340,9350,9340,781
|
|
20250124,100800,330900410,9330,9320,9330,9320,312
|
|
20250124,100700,327990200,9290,9320,9320,9290,132
|
|
20250124,100600,326760260,9300,9300,9300,9300,1
|
|
20250124,100500,326750960,9320,9300,9320,9300,43
|
|
20250124,100400,326351020,9300,9300,9300,9300,1
|
|
20250124,100300,326341720,9260,9260,9260,9260,3
|
|
20250124,100200,326313940,9260,9260,9260,9260,20
|
|
20250124,100100,326128740,9230,9230,9230,9230,91
|
|
20250124,100000,325288810,9300,9300,9300,9300,0
|
|
20250124,095900,325288810,9300,9300,9300,9300,1
|
|
20250124,095800,325279510,9230,9250,9330,9230,1038
|
|
20250124,095700,315683720,9240,9250,9330,9240,11
|
|
20250124,095600,315581760,9250,9330,9330,9250,492
|
|
20250124,095500,311014660,9330,9330,9330,9330,1
|
|
20250124,095400,311005330,9300,9300,9300,9300,55
|
|
20250124,095300,310493830,9300,9300,9300,9300,0
|
|
20250124,095200,310493830,9300,9330,9330,9300,515
|
|
20250124,095100,305689330,9330,9330,9330,9330,1
|
|
20250124,095000,305680000,9330,9290,9330,9290,101
|
|
20250124,094900,304740470,9290,9300,9330,9290,1238
|
|
20250124,094800,293226290,9300,9330,9340,9300,450
|
|
20250124,094700,289030200,9340,9330,9340,9330,113
|
|
20250124,094600,287975890,9330,9340,9340,9280,20
|
|
20250124,094500,287789240,9340,9330,9340,9280,8
|
|
20250124,094400,287714590,9340,9340,9340,9340,4
|
|
20250124,094300,287677230,9340,9320,9340,9310,1649
|
|
20250124,094200,272306950,9320,9310,9320,9280,244
|
|
20250124,094100,270035410,9280,9300,9300,9280,148
|
|
20250124,094000,268659170,9300,9300,9300,9270,190
|
|
20250124,093900,266897520,9310,9290,9310,9290,383
|
|
20250124,093800,263336610,9290,9290,9290,9290,12
|
|
20250124,093700,263225130,9290,9280,9310,9280,143
|
|
20250124,093600,261897920,9280,9310,9310,9280,105
|
|
20250124,093500,260920490,9310,9300,9310,9280,74
|
|
20250124,093400,260233100,9300,9300,9300,9280,79
|
|
20250124,093300,259499920,9280,9300,9300,9270,111
|
|
20250124,093200,258468470,9260,9310,9310,9260,61
|
|
20250124,093100,257900860,9300,9310,9310,9260,506
|
|
20250124,093000,253197060,9320,9320,9320,9240,16
|
|
20250124,092900,253048020,9240,9330,9330,9240,224
|
|
20250124,092800,250976990,9250,9270,9280,9250,125
|
|
20250124,092700,249818380,9250,9340,9350,9250,916
|
|
20250124,092600,241294270,9340,9340,9340,9340,0
|
|
20250124,092500,241294270,9340,9300,9340,9290,147
|
|
20250124,092400,239926850,9300,9330,9350,9300,268
|
|
20250124,092300,237429100,9350,9320,9350,9320,223
|
|
20250124,092200,235349230,9320,9380,9380,9320,448
|
|
20250124,092100,231167910,9340,9370,9390,9330,1967
|
|
20250124,092000,212740160,9360,9300,9360,9280,1528
|
|
20250124,091900,198503930,9320,9360,9360,9290,1614
|
|
20250124,091800,183442310,9370,9350,9440,9350,5989
|
|
20250124,091700,127169950,9350,9310,9420,9310,4530
|
|
20250124,091600,84790010,9280,9250,9310,9220,1916
|
|
20250124,091500,67020060,9220,9190,9240,9190,281
|
|
20250124,091400,64425990,9240,9180,9240,9170,1685
|
|
20250124,091300,48908240,9180,9140,9180,9120,525
|
|
20250124,091200,44105460,9140,9100,9140,9100,8
|
|
20250124,091100,44032420,9140,9100,9140,9100,451
|
|
20250124,091000,39916610,9110,9090,9110,9090,932
|
|
20250124,090900,31435400,9100,9100,9100,9100,203
|
|
20250124,090800,29588100,9100,9100,9100,9100,0
|
|
20250124,090700,29588100,9100,9090,9100,9060,74
|
|
20250124,090600,28915580,9100,9100,9100,9100,0
|
|
20250124,090500,28915580,9100,9100,9100,9060,90
|
|
20250124,090400,28096980,9130,9080,9130,9050,1626
|
|
20250124,090300,13343890,9080,9100,9100,9080,65
|
|
20250124,090200,12753090,9080,9100,9140,9080,982
|
|
20250124,090100,3824540,9110,9110,9110,9100,261
|
|
20250124,090000,1447020,9100,9100,9140,9100,159
|