694 lines
32 KiB
CSV
694 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,203100,111882690,5170,5170,5170,5170,310
|
|
20250122,203000,111882690,5170,5170,5170,5170,0
|
|
20250122,202900,111882690,5170,5170,5170,5170,0
|
|
20250122,202800,111882690,5170,5170,5170,5170,0
|
|
20250122,202700,111882690,5170,5170,5170,5170,0
|
|
20250122,202600,111882690,5170,5170,5170,5170,0
|
|
20250122,202500,111882690,5170,5170,5170,5170,0
|
|
20250122,202400,111882690,5170,5170,5170,5170,0
|
|
20250122,202300,111882690,5170,5170,5170,5170,0
|
|
20250122,202200,111882690,5170,5170,5170,5170,0
|
|
20250122,202100,111882690,5170,5170,5170,5170,0
|
|
20250122,202000,111882690,5170,5170,5170,5170,0
|
|
20250122,201900,111882690,5170,5170,5170,5170,0
|
|
20250122,201800,111882690,5170,5170,5170,5170,0
|
|
20250122,201700,111882690,5170,5170,5170,5170,0
|
|
20250122,201600,111882690,5170,5170,5170,5170,0
|
|
20250122,201500,111882690,5170,5170,5170,5170,0
|
|
20250122,201400,111882690,5170,5170,5170,5170,0
|
|
20250122,201300,111882690,5170,5170,5170,5170,0
|
|
20250122,201200,111882690,5170,5170,5170,5170,0
|
|
20250122,201100,111882690,5170,5170,5170,5170,0
|
|
20250122,201000,111882690,5170,5170,5170,5170,0
|
|
20250122,200900,111882690,5170,5170,5170,5170,0
|
|
20250122,200800,111882690,5170,5170,5170,5170,0
|
|
20250122,200700,111882690,5170,5170,5170,5170,0
|
|
20250122,200600,111882690,5170,5170,5170,5170,0
|
|
20250122,200500,111882690,5170,5170,5170,5170,0
|
|
20250122,200400,111882690,5170,5170,5170,5170,0
|
|
20250122,200300,111882690,5170,5170,5170,5170,0
|
|
20250122,200200,111882690,5170,5170,5170,5170,0
|
|
20250122,200100,111882690,5170,5170,5170,5170,310
|
|
20250122,200000,111882690,5170,5170,5170,5170,0
|
|
20250122,195900,111882690,5170,5170,5170,5170,0
|
|
20250122,195800,111882690,5170,5170,5170,5170,0
|
|
20250122,195700,111882690,5170,5170,5170,5170,0
|
|
20250122,195600,111882690,5170,5170,5170,5170,0
|
|
20250122,195500,111882690,5170,5170,5170,5170,0
|
|
20250122,195400,111882690,5170,5170,5170,5170,0
|
|
20250122,195300,111882690,5170,5170,5170,5170,0
|
|
20250122,195200,111882690,5170,5170,5170,5170,0
|
|
20250122,195100,111882690,5170,5170,5170,5170,0
|
|
20250122,195000,111882690,5170,5170,5170,5170,0
|
|
20250122,194900,111882690,5170,5170,5170,5170,0
|
|
20250122,194800,111882690,5170,5170,5170,5170,0
|
|
20250122,194700,111882690,5170,5170,5170,5170,0
|
|
20250122,194600,111882690,5170,5170,5170,5170,0
|
|
20250122,194500,111882690,5170,5170,5170,5170,0
|
|
20250122,194400,111882690,5170,5170,5170,5170,0
|
|
20250122,194300,111882690,5170,5170,5170,5170,0
|
|
20250122,194200,111882690,5170,5170,5170,5170,0
|
|
20250122,194100,111882690,5170,5170,5170,5170,0
|
|
20250122,194000,111882690,5170,5170,5170,5170,0
|
|
20250122,193900,111882690,5170,5170,5170,5170,0
|
|
20250122,193800,111882690,5170,5170,5170,5170,0
|
|
20250122,193700,111882690,5170,5170,5170,5170,0
|
|
20250122,193600,111882690,5170,5170,5170,5170,0
|
|
20250122,193500,111882690,5170,5170,5170,5170,0
|
|
20250122,193400,111882690,5170,5170,5170,5170,0
|
|
20250122,193300,111882690,5170,5170,5170,5170,0
|
|
20250122,193200,111882690,5170,5170,5170,5170,0
|
|
20250122,193100,111882690,5170,5170,5170,5170,310
|
|
20250122,193000,111882690,5170,5170,5170,5170,0
|
|
20250122,192900,111882690,5170,5170,5170,5170,0
|
|
20250122,192800,111882690,5170,5170,5170,5170,0
|
|
20250122,192700,111882690,5170,5170,5170,5170,0
|
|
20250122,192600,111882690,5170,5170,5170,5170,0
|
|
20250122,192500,111882690,5170,5170,5170,5170,0
|
|
20250122,192400,111882690,5170,5170,5170,5170,0
|
|
20250122,192300,111882690,5170,5170,5170,5170,0
|
|
20250122,192200,111882690,5170,5170,5170,5170,0
|
|
20250122,192100,111882690,5170,5170,5170,5170,0
|
|
20250122,192000,111882690,5170,5170,5170,5170,0
|
|
20250122,191900,111882690,5170,5170,5170,5170,0
|
|
20250122,191800,111882690,5170,5170,5170,5170,0
|
|
20250122,191700,111882690,5170,5170,5170,5170,0
|
|
20250122,191600,111882690,5170,5170,5170,5170,0
|
|
20250122,191500,111882690,5170,5170,5170,5170,0
|
|
20250122,191400,111882690,5170,5170,5170,5170,0
|
|
20250122,191300,111882690,5170,5170,5170,5170,0
|
|
20250122,191200,111882690,5170,5170,5170,5170,0
|
|
20250122,191100,111882690,5170,5170,5170,5170,0
|
|
20250122,191000,111882690,5170,5170,5170,5170,0
|
|
20250122,190900,111882690,5170,5170,5170,5170,0
|
|
20250122,190800,111882690,5170,5170,5170,5170,0
|
|
20250122,190700,111882690,5170,5170,5170,5170,0
|
|
20250122,190600,111882690,5170,5170,5170,5170,0
|
|
20250122,190500,111882690,5170,5170,5170,5170,0
|
|
20250122,190400,111882690,5170,5170,5170,5170,0
|
|
20250122,190300,111882690,5170,5170,5170,5170,0
|
|
20250122,190200,111882690,5170,5170,5170,5170,0
|
|
20250122,190100,111882690,5170,5170,5170,5170,310
|
|
20250122,190000,111882690,5170,5170,5170,5170,0
|
|
20250122,185900,111882690,5170,5170,5170,5170,0
|
|
20250122,185800,111882690,5170,5170,5170,5170,0
|
|
20250122,185700,111882690,5170,5170,5170,5170,0
|
|
20250122,185600,111882690,5170,5170,5170,5170,0
|
|
20250122,185500,111882690,5170,5170,5170,5170,0
|
|
20250122,185400,111882690,5170,5170,5170,5170,0
|
|
20250122,185300,111882690,5170,5170,5170,5170,0
|
|
20250122,185200,111882690,5170,5170,5170,5170,0
|
|
20250122,185100,111882690,5170,5170,5170,5170,0
|
|
20250122,185000,111882690,5170,5170,5170,5170,0
|
|
20250122,184900,111882690,5170,5170,5170,5170,0
|
|
20250122,184800,111882690,5170,5170,5170,5170,0
|
|
20250122,184700,111882690,5170,5170,5170,5170,0
|
|
20250122,184600,111882690,5170,5170,5170,5170,0
|
|
20250122,184500,111882690,5170,5170,5170,5170,0
|
|
20250122,184400,111882690,5170,5170,5170,5170,0
|
|
20250122,184300,111882690,5170,5170,5170,5170,0
|
|
20250122,184200,111882690,5170,5170,5170,5170,0
|
|
20250122,184100,111882690,5170,5170,5170,5170,0
|
|
20250122,184000,111882690,5170,5170,5170,5170,0
|
|
20250122,183900,111882690,5170,5170,5170,5170,0
|
|
20250122,183800,111882690,5170,5170,5170,5170,0
|
|
20250122,183700,111882690,5170,5170,5170,5170,0
|
|
20250122,183600,111882690,5170,5170,5170,5170,0
|
|
20250122,183500,111882690,5170,5170,5170,5170,0
|
|
20250122,183400,111882690,5170,5170,5170,5170,0
|
|
20250122,183300,111882690,5170,5170,5170,5170,0
|
|
20250122,183200,111882690,5170,5170,5170,5170,0
|
|
20250122,183100,111882690,5170,5170,5170,5170,310
|
|
20250122,183000,111882690,5170,5170,5170,5170,0
|
|
20250122,182900,111882690,5170,5170,5170,5170,0
|
|
20250122,182800,111882690,5170,5170,5170,5170,0
|
|
20250122,182700,111882690,5170,5170,5170,5170,0
|
|
20250122,182600,111882690,5170,5170,5170,5170,0
|
|
20250122,182500,111882690,5170,5170,5170,5170,0
|
|
20250122,182400,111882690,5170,5170,5170,5170,0
|
|
20250122,182300,111882690,5170,5170,5170,5170,0
|
|
20250122,182200,111882690,5170,5170,5170,5170,0
|
|
20250122,182100,111882690,5170,5170,5170,5170,0
|
|
20250122,182000,111882690,5170,5170,5170,5170,0
|
|
20250122,181900,111882690,5170,5170,5170,5170,0
|
|
20250122,181800,111882690,5170,5170,5170,5170,0
|
|
20250122,181700,111882690,5170,5170,5170,5170,0
|
|
20250122,181600,111882690,5170,5170,5170,5170,0
|
|
20250122,181500,111882690,5170,5170,5170,5170,0
|
|
20250122,181400,111882690,5170,5170,5170,5170,0
|
|
20250122,181300,111882690,5170,5170,5170,5170,0
|
|
20250122,181200,111882690,5170,5170,5170,5170,0
|
|
20250122,181100,111882690,5170,5170,5170,5170,0
|
|
20250122,181000,111882690,5170,5170,5170,5170,0
|
|
20250122,180900,111882690,5170,5170,5170,5170,0
|
|
20250122,180800,111882690,5170,5170,5170,5170,0
|
|
20250122,180700,111882690,5170,5170,5170,5170,0
|
|
20250122,180600,111882690,5170,5170,5170,5170,0
|
|
20250122,180500,111882690,5170,5170,5170,5170,0
|
|
20250122,180400,111882690,5170,5170,5170,5170,0
|
|
20250122,180300,111882690,5170,5170,5170,5170,0
|
|
20250122,180200,111882690,5170,5170,5170,5170,0
|
|
20250122,180100,111882690,5170,5170,5170,5170,310
|
|
20250122,180000,111882690,5170,5170,5170,5170,0
|
|
20250122,175900,111882690,5170,5170,5170,5170,0
|
|
20250122,175800,111882690,5170,5170,5170,5170,0
|
|
20250122,175700,111882690,5170,5170,5170,5170,0
|
|
20250122,175600,111882690,5170,5170,5170,5170,0
|
|
20250122,175500,111882690,5170,5170,5170,5170,0
|
|
20250122,175400,111882690,5170,5170,5170,5170,0
|
|
20250122,175300,111882690,5170,5170,5170,5170,0
|
|
20250122,175200,111882690,5170,5170,5170,5170,0
|
|
20250122,175100,111882690,5170,5170,5170,5170,0
|
|
20250122,175000,111882690,5170,5170,5170,5170,0
|
|
20250122,174900,111882690,5170,5170,5170,5170,0
|
|
20250122,174800,111882690,5170,5170,5170,5170,0
|
|
20250122,174700,111882690,5170,5170,5170,5170,0
|
|
20250122,174600,111882690,5170,5170,5170,5170,0
|
|
20250122,174500,111882690,5170,5170,5170,5170,0
|
|
20250122,174400,111882690,5170,5170,5170,5170,0
|
|
20250122,174300,111882690,5170,5170,5170,5170,0
|
|
20250122,174200,111882690,5170,5170,5170,5170,0
|
|
20250122,174100,111882690,5170,5170,5170,5170,0
|
|
20250122,174000,111882690,5170,5170,5170,5170,0
|
|
20250122,173900,111882690,5170,5170,5170,5170,0
|
|
20250122,173800,111882690,5170,5170,5170,5170,0
|
|
20250122,173700,111882690,5170,5170,5170,5170,0
|
|
20250122,173600,111882690,5170,5170,5170,5170,0
|
|
20250122,173500,111882690,5170,5170,5170,5170,0
|
|
20250122,173400,111882690,5170,5170,5170,5170,0
|
|
20250122,173300,111882690,5170,5170,5170,5170,0
|
|
20250122,173200,111882690,5170,5170,5170,5170,0
|
|
20250122,173100,111882690,5170,5170,5170,5170,310
|
|
20250122,173000,111882690,5170,5170,5170,5170,0
|
|
20250122,172900,111882690,5170,5170,5170,5170,0
|
|
20250122,172800,111882690,5170,5170,5170,5170,0
|
|
20250122,172700,111882690,5170,5170,5170,5170,0
|
|
20250122,172600,111882690,5170,5170,5170,5170,0
|
|
20250122,172500,111882690,5170,5170,5170,5170,0
|
|
20250122,172400,111882690,5170,5170,5170,5170,0
|
|
20250122,172300,111882690,5170,5170,5170,5170,0
|
|
20250122,172200,111882690,5170,5170,5170,5170,0
|
|
20250122,172100,111882690,5170,5170,5170,5170,0
|
|
20250122,172000,111882690,5170,5170,5170,5170,0
|
|
20250122,171900,111882690,5170,5170,5170,5170,0
|
|
20250122,171800,111882690,5170,5170,5170,5170,0
|
|
20250122,171700,111882690,5170,5170,5170,5170,0
|
|
20250122,171600,111882690,5170,5170,5170,5170,0
|
|
20250122,171500,111882690,5170,5170,5170,5170,0
|
|
20250122,171400,111882690,5170,5170,5170,5170,0
|
|
20250122,171300,111882690,5170,5170,5170,5170,0
|
|
20250122,171200,111882690,5170,5170,5170,5170,0
|
|
20250122,171100,111882690,5170,5170,5170,5170,0
|
|
20250122,171000,111882690,5170,5170,5170,5170,0
|
|
20250122,170900,111882690,5170,5170,5170,5170,0
|
|
20250122,170800,111882690,5170,5170,5170,5170,0
|
|
20250122,170700,111882690,5170,5170,5170,5170,0
|
|
20250122,170600,111882690,5170,5170,5170,5170,0
|
|
20250122,170500,111882690,5170,5170,5170,5170,0
|
|
20250122,170400,111882690,5170,5170,5170,5170,0
|
|
20250122,170300,111882690,5170,5170,5170,5170,0
|
|
20250122,170200,111882690,5170,5170,5170,5170,0
|
|
20250122,170100,111882690,5170,5170,5170,5170,310
|
|
20250122,170000,111882690,5170,5170,5170,5170,0
|
|
20250122,165900,111882690,5170,5170,5170,5170,0
|
|
20250122,165800,111882690,5170,5170,5170,5170,0
|
|
20250122,165700,111882690,5170,5170,5170,5170,0
|
|
20250122,165600,111882690,5170,5170,5170,5170,0
|
|
20250122,165500,111882690,5170,5170,5170,5170,0
|
|
20250122,165400,111882690,5170,5170,5170,5170,0
|
|
20250122,165300,111882690,5170,5170,5170,5170,0
|
|
20250122,165200,111882690,5170,5170,5170,5170,0
|
|
20250122,165100,111882690,5170,5170,5170,5170,0
|
|
20250122,165000,111882690,5170,5170,5170,5170,0
|
|
20250122,164900,111882690,5170,5170,5170,5170,0
|
|
20250122,164800,111882690,5170,5170,5170,5170,0
|
|
20250122,164700,111882690,5170,5170,5170,5170,0
|
|
20250122,164600,111882690,5170,5170,5170,5170,0
|
|
20250122,164500,111882690,5170,5170,5170,5170,0
|
|
20250122,164400,111882690,5170,5170,5170,5170,0
|
|
20250122,164300,111882690,5170,5170,5170,5170,0
|
|
20250122,164200,111882690,5170,5170,5170,5170,0
|
|
20250122,164100,111882690,5170,5170,5170,5170,0
|
|
20250122,164000,111882690,5170,5170,5170,5170,0
|
|
20250122,163900,111882690,5170,5170,5170,5170,0
|
|
20250122,163800,111882690,5170,5170,5170,5170,0
|
|
20250122,163700,111882690,5170,5170,5170,5170,0
|
|
20250122,163600,111882690,5170,5170,5170,5170,0
|
|
20250122,163500,111882690,5170,5170,5170,5170,0
|
|
20250122,163400,111882690,5170,5170,5170,5170,0
|
|
20250122,163300,111882690,5170,5170,5170,5170,0
|
|
20250122,163200,111882690,5170,5170,5170,5170,0
|
|
20250122,163100,111882690,5170,5170,5170,5170,310
|
|
20250122,163000,111882690,5170,5170,5170,5170,0
|
|
20250122,162900,111882690,5170,5170,5170,5170,0
|
|
20250122,162800,111882690,5170,5170,5170,5170,0
|
|
20250122,162700,111882690,5170,5170,5170,5170,0
|
|
20250122,162600,111882690,5170,5170,5170,5170,0
|
|
20250122,162500,111882690,5170,5170,5170,5170,0
|
|
20250122,162400,111882690,5170,5170,5170,5170,0
|
|
20250122,162300,111882690,5170,5170,5170,5170,0
|
|
20250122,162200,111882690,5170,5170,5170,5170,0
|
|
20250122,162100,111882690,5170,5170,5170,5170,0
|
|
20250122,162000,111882690,5170,5170,5170,5170,0
|
|
20250122,161900,111882690,5170,5170,5170,5170,0
|
|
20250122,161800,111882690,5170,5170,5170,5170,0
|
|
20250122,161700,111882690,5170,5170,5170,5170,0
|
|
20250122,161600,111882690,5170,5170,5170,5170,0
|
|
20250122,161500,111882690,5170,5170,5170,5170,0
|
|
20250122,161400,111882690,5170,5170,5170,5170,0
|
|
20250122,161300,111882690,5170,5170,5170,5170,0
|
|
20250122,161200,111882690,5170,5170,5170,5170,0
|
|
20250122,161100,111882690,5170,5170,5170,5170,0
|
|
20250122,161000,111882690,5170,5170,5170,5170,0
|
|
20250122,160900,111882690,5170,5170,5170,5170,0
|
|
20250122,160800,111882690,5170,5170,5170,5170,0
|
|
20250122,160700,111882690,5170,5170,5170,5170,0
|
|
20250122,160600,111882690,5170,5170,5170,5170,0
|
|
20250122,160500,111882690,5170,5170,5170,5170,0
|
|
20250122,160400,111882690,5170,5170,5170,5170,0
|
|
20250122,160300,111882690,5170,5170,5170,5170,0
|
|
20250122,160200,111882690,5170,5170,5170,5170,0
|
|
20250122,160100,111882690,5170,5170,5170,5170,310
|
|
20250122,160000,111882690,5170,5170,5170,5170,0
|
|
20250122,155900,111882690,5170,5170,5170,5170,0
|
|
20250122,155800,111882690,5170,5170,5170,5170,0
|
|
20250122,155700,111882690,5170,5170,5170,5170,0
|
|
20250122,155600,111882690,5170,5170,5170,5170,0
|
|
20250122,155500,111882690,5170,5170,5170,5170,0
|
|
20250122,155400,111882690,5170,5170,5170,5170,0
|
|
20250122,155300,111882690,5170,5170,5170,5170,0
|
|
20250122,155200,111882690,5170,5170,5170,5170,0
|
|
20250122,155100,111882690,5170,5170,5170,5170,0
|
|
20250122,155000,111882690,5170,5170,5170,5170,0
|
|
20250122,154900,111882690,5170,5170,5170,5170,0
|
|
20250122,154800,111882690,5170,5170,5170,5170,0
|
|
20250122,154700,111882690,5170,5170,5170,5170,0
|
|
20250122,154600,111882690,5170,5170,5170,5170,0
|
|
20250122,154500,111882690,5170,5170,5170,5170,0
|
|
20250122,154400,111882690,5170,5170,5170,5170,0
|
|
20250122,154300,111882690,5170,5170,5170,5170,0
|
|
20250122,154200,111882690,5170,5170,5170,5170,0
|
|
20250122,154100,111882690,5170,5170,5170,5170,0
|
|
20250122,154000,111882690,5170,5170,5170,5170,0
|
|
20250122,153900,111882690,5170,5170,5170,5170,0
|
|
20250122,153800,111882690,5170,5170,5170,5170,0
|
|
20250122,153700,111882690,5170,5170,5170,5170,0
|
|
20250122,153600,111882690,5170,5170,5170,5170,0
|
|
20250122,153500,111882690,5170,5170,5170,5170,0
|
|
20250122,153400,111882690,5170,5170,5170,5170,0
|
|
20250122,153300,111882690,5170,5170,5170,5170,0
|
|
20250122,153200,111882690,5170,5170,5170,5170,0
|
|
20250122,153100,111882690,5170,5170,5170,5170,310
|
|
20250122,153000,111882690,5170,5170,5170,5170,310
|
|
20250122,152900,110279990,5160,5160,5160,5160,0
|
|
20250122,152800,110279990,5160,5160,5160,5160,0
|
|
20250122,152700,110279990,5160,5160,5160,5160,0
|
|
20250122,152600,110279990,5160,5160,5160,5160,0
|
|
20250122,152500,110279990,5160,5160,5160,5160,0
|
|
20250122,152400,110279990,5160,5160,5160,5160,0
|
|
20250122,152300,110279990,5160,5160,5160,5160,0
|
|
20250122,152200,110279990,5160,5160,5160,5160,0
|
|
20250122,152100,110279990,5160,5160,5160,5160,0
|
|
20250122,152000,110279990,5160,5160,5160,5160,0
|
|
20250122,151900,110279990,5160,5160,5160,5160,15
|
|
20250122,151800,110202590,5160,5160,5160,5160,0
|
|
20250122,151700,110202590,5160,5160,5160,5160,0
|
|
20250122,151600,110202590,5160,5160,5160,5160,0
|
|
20250122,151500,110202590,5160,5160,5160,5160,0
|
|
20250122,151400,110202590,5160,5160,5160,5160,0
|
|
20250122,151300,110202590,5160,5160,5160,5160,10
|
|
20250122,151200,110150990,5160,5160,5160,5160,0
|
|
20250122,151100,110150990,5160,5160,5160,5160,0
|
|
20250122,151000,110150990,5160,5160,5160,5160,0
|
|
20250122,150900,110150990,5160,5160,5160,5160,0
|
|
20250122,150800,110150990,5160,5160,5160,5160,0
|
|
20250122,150700,110150990,5160,5160,5160,5160,1
|
|
20250122,150600,110145830,5160,5160,5160,5160,0
|
|
20250122,150500,110145830,5160,5160,5160,5160,0
|
|
20250122,150400,110145830,5160,5160,5160,5160,0
|
|
20250122,150300,110145830,5160,5160,5160,5160,0
|
|
20250122,150200,110145830,5160,5160,5160,5160,0
|
|
20250122,150100,110145830,5160,5160,5160,5160,0
|
|
20250122,150000,110145830,5160,5160,5160,5160,0
|
|
20250122,145900,110145830,5160,5160,5160,5160,0
|
|
20250122,145800,110145830,5160,5160,5160,5160,14
|
|
20250122,145700,110073590,5140,5140,5140,5140,0
|
|
20250122,145600,110073590,5140,5140,5140,5140,0
|
|
20250122,145500,110073590,5140,5140,5140,5140,101
|
|
20250122,145400,109554450,5140,5140,5140,5140,0
|
|
20250122,145300,109554450,5140,5150,5150,5140,900
|
|
20250122,145200,104925450,5130,5130,5130,5130,0
|
|
20250122,145100,104925450,5130,5130,5130,5130,0
|
|
20250122,145000,104925450,5130,5130,5130,5130,0
|
|
20250122,144900,104925450,5130,5130,5130,5130,0
|
|
20250122,144800,104925450,5130,5170,5170,5130,290
|
|
20250122,144700,103433880,5160,5160,5160,5160,10
|
|
20250122,144600,103382280,5170,5170,5170,5170,9
|
|
20250122,144500,103335750,5170,5170,5170,5170,0
|
|
20250122,144400,103335750,5170,5170,5170,5170,0
|
|
20250122,144300,103335750,5170,5170,5170,5170,0
|
|
20250122,144200,103335750,5170,5170,5170,5170,0
|
|
20250122,144100,103335750,5170,5160,5170,5160,20
|
|
20250122,144000,103232450,5150,5150,5150,5150,0
|
|
20250122,143900,103232450,5150,5150,5150,5150,1346
|
|
20250122,143800,96300550,5150,5150,5150,5150,0
|
|
20250122,143700,96300550,5150,5150,5150,5150,43
|
|
20250122,143600,96079100,5160,5160,5160,5160,10
|
|
20250122,143500,96027500,5160,5160,5160,5160,0
|
|
20250122,143400,96027500,5160,5160,5160,5160,221
|
|
20250122,143300,94887140,5170,5170,5170,5170,0
|
|
20250122,143200,94887140,5170,5170,5170,5170,0
|
|
20250122,143100,94887140,5170,5170,5170,5170,0
|
|
20250122,143000,94887140,5170,5170,5170,5170,0
|
|
20250122,142900,94887140,5170,5170,5170,5170,0
|
|
20250122,142800,94887140,5170,5170,5170,5170,0
|
|
20250122,142700,94887140,5170,5170,5170,5170,0
|
|
20250122,142600,94887140,5170,5170,5170,5170,0
|
|
20250122,142500,94887140,5170,5170,5170,5170,0
|
|
20250122,142400,94887140,5170,5170,5170,5170,0
|
|
20250122,142300,94887140,5170,5170,5170,5170,0
|
|
20250122,142200,94887140,5170,5150,5170,5100,2784
|
|
20250122,142100,80601960,5150,5150,5150,5150,200
|
|
20250122,142000,79571960,5160,5160,5160,5160,100
|
|
20250122,141900,79055960,5160,5160,5160,5160,3
|
|
20250122,141800,79040480,5170,5170,5170,5170,0
|
|
20250122,141700,79040480,5170,5170,5170,5170,0
|
|
20250122,141600,79040480,5170,5170,5170,5170,0
|
|
20250122,141500,79040480,5170,5170,5170,5170,20
|
|
20250122,141400,78937080,5170,5170,5170,5170,0
|
|
20250122,141300,78937080,5170,5170,5170,5170,1
|
|
20250122,141200,78931910,5170,5170,5170,5170,0
|
|
20250122,141100,78931910,5170,5170,5170,5170,0
|
|
20250122,141000,78931910,5170,5170,5170,5170,0
|
|
20250122,140900,78931910,5170,5170,5170,5170,1
|
|
20250122,140800,78926740,5160,5160,5160,5160,0
|
|
20250122,140700,78926740,5160,5160,5160,5160,0
|
|
20250122,140600,78926740,5160,5160,5160,5160,0
|
|
20250122,140500,78926740,5160,5160,5160,5160,10
|
|
20250122,140400,78875140,5160,5160,5160,5160,0
|
|
20250122,140300,78875140,5160,5160,5160,5160,10
|
|
20250122,140200,78823540,5160,5160,5160,5160,10
|
|
20250122,140100,78771940,5160,5160,5160,5160,100
|
|
20250122,140000,78255940,5160,5160,5160,5160,0
|
|
20250122,135900,78255940,5160,5160,5160,5160,0
|
|
20250122,135800,78255940,5160,5160,5160,5160,0
|
|
20250122,135700,78255940,5160,5160,5160,5160,301
|
|
20250122,135600,76702780,5170,5170,5170,5170,0
|
|
20250122,135500,76702780,5170,5170,5170,5170,0
|
|
20250122,135400,76702780,5170,5170,5170,5170,0
|
|
20250122,135300,76702780,5170,5170,5170,5170,111
|
|
20250122,135200,76128910,5170,5170,5170,5170,2
|
|
20250122,135100,76118570,5170,5170,5170,5170,0
|
|
20250122,135000,76118570,5170,5170,5170,5170,0
|
|
20250122,134900,76118570,5170,5170,5170,5170,0
|
|
20250122,134800,76118570,5170,5170,5170,5170,0
|
|
20250122,134700,76118570,5170,5170,5170,5170,0
|
|
20250122,134600,76118570,5170,5170,5170,5170,0
|
|
20250122,134500,76118570,5170,5170,5170,5170,0
|
|
20250122,134400,76118570,5170,5170,5170,5170,15
|
|
20250122,134300,76041020,5170,5170,5170,5170,100
|
|
20250122,134200,75524020,5170,5170,5170,5170,590
|
|
20250122,134100,72473720,5150,5150,5150,5150,0
|
|
20250122,134000,72473720,5150,5150,5150,5150,0
|
|
20250122,133900,72473720,5150,5150,5150,5150,0
|
|
20250122,133800,72473720,5150,5160,5160,5150,110
|
|
20250122,133700,71906270,5170,5170,5170,5170,0
|
|
20250122,133600,71906270,5170,5170,5170,5170,0
|
|
20250122,133500,71906270,5170,5170,5170,5170,7
|
|
20250122,133400,71870080,5170,5170,5170,5170,0
|
|
20250122,133300,71870080,5170,5170,5170,5170,9
|
|
20250122,133200,71823550,5170,5170,5170,5170,0
|
|
20250122,133100,71823550,5170,5170,5170,5170,0
|
|
20250122,133000,71823550,5170,5170,5170,5170,0
|
|
20250122,132900,71823550,5170,5170,5170,5170,4
|
|
20250122,132800,71802870,5170,5170,5170,5170,0
|
|
20250122,132700,71802870,5170,5170,5170,5170,0
|
|
20250122,132600,71802870,5170,5170,5170,5170,0
|
|
20250122,132500,71802870,5170,5170,5170,5170,0
|
|
20250122,132400,71802870,5170,5170,5170,5170,0
|
|
20250122,132300,71802870,5170,5170,5170,5170,0
|
|
20250122,132200,71802870,5170,5170,5170,5170,24
|
|
20250122,132100,71678790,5170,5170,5170,5170,0
|
|
20250122,132000,71678790,5170,5170,5170,5170,0
|
|
20250122,131900,71678790,5170,5170,5170,5170,0
|
|
20250122,131800,71678790,5170,5170,5170,5170,191
|
|
20250122,131700,70691320,5160,5160,5160,5160,0
|
|
20250122,131600,70691320,5160,5160,5160,5160,0
|
|
20250122,131500,70691320,5160,5160,5160,5160,0
|
|
20250122,131400,70691320,5160,5160,5160,5160,11
|
|
20250122,131300,70634560,5170,5170,5170,5170,0
|
|
20250122,131200,70634560,5170,5160,5170,5160,17
|
|
20250122,131100,70546750,5160,5160,5160,5160,9
|
|
20250122,131000,70500310,5160,5170,5170,5160,105
|
|
20250122,130900,69957510,5170,5170,5170,5170,91
|
|
20250122,130800,69487040,5160,5160,5160,5160,0
|
|
20250122,130700,69487040,5160,5160,5160,5160,0
|
|
20250122,130600,69487040,5160,5160,5160,5160,0
|
|
20250122,130500,69487040,5160,5160,5160,5160,13
|
|
20250122,130400,69419960,5160,5160,5160,5160,0
|
|
20250122,130300,69419960,5160,5160,5160,5160,19
|
|
20250122,130200,69321920,5160,5160,5160,5160,0
|
|
20250122,130100,69321920,5160,5150,5160,5150,928
|
|
20250122,130000,64533540,5160,5160,5160,5160,0
|
|
20250122,125900,64533540,5160,5160,5160,5160,60
|
|
20250122,125800,64223940,5160,5160,5160,5160,5
|
|
20250122,125700,64198140,5160,5170,5170,5160,600
|
|
20250122,125600,61097140,5160,5160,5160,5160,0
|
|
20250122,125500,61097140,5160,5160,5160,5160,0
|
|
20250122,125400,61097140,5160,5160,5160,5160,10
|
|
20250122,125300,61045540,5160,5160,5160,5160,15
|
|
20250122,125200,60968140,5160,5160,5160,5160,0
|
|
20250122,125100,60968140,5160,5160,5160,5160,0
|
|
20250122,125000,60968140,5160,5160,5160,5160,71
|
|
20250122,124900,60601780,5150,5150,5150,5150,0
|
|
20250122,124800,60601780,5150,5150,5150,5150,0
|
|
20250122,124700,60601780,5150,5150,5150,5150,0
|
|
20250122,124600,60601780,5150,5150,5150,5150,0
|
|
20250122,124500,60601780,5150,5150,5150,5150,1
|
|
20250122,124400,60596630,5150,5150,5150,5150,0
|
|
20250122,124300,60596630,5150,5150,5150,5150,0
|
|
20250122,124200,60596630,5150,5150,5150,5150,0
|
|
20250122,124100,60596630,5150,5150,5150,5150,100
|
|
20250122,124000,60081630,5150,5150,5150,5150,0
|
|
20250122,123900,60081630,5150,5150,5150,5150,122
|
|
20250122,123800,59453330,5150,5150,5150,5150,100
|
|
20250122,123700,58938330,5150,5150,5150,5150,22
|
|
20250122,123600,58825030,5150,5160,5160,5150,238
|
|
20250122,123500,57599230,5150,5150,5150,5150,0
|
|
20250122,123400,57599230,5150,5150,5150,5150,0
|
|
20250122,123300,57599230,5150,5150,5150,5150,0
|
|
20250122,123200,57599230,5150,5150,5150,5150,100
|
|
20250122,123100,57084230,5150,5150,5150,5150,0
|
|
20250122,123000,57084230,5150,5150,5150,5150,0
|
|
20250122,122900,57084230,5150,5150,5150,5150,0
|
|
20250122,122800,57084230,5150,5150,5150,5150,100
|
|
20250122,122700,56569230,5150,5150,5150,5150,0
|
|
20250122,122600,56569230,5150,5150,5150,5150,0
|
|
20250122,122500,56569230,5150,5150,5150,5150,100
|
|
20250122,122400,56054230,5150,5150,5150,5150,0
|
|
20250122,122300,56054230,5150,5150,5150,5150,0
|
|
20250122,122200,56054230,5150,5150,5150,5150,65
|
|
20250122,122100,55719480,5150,5150,5150,5150,75
|
|
20250122,122000,55333230,5150,5150,5150,5150,0
|
|
20250122,121900,55333230,5150,5150,5150,5150,0
|
|
20250122,121800,55333230,5150,5150,5150,5150,0
|
|
20250122,121700,55333230,5150,5150,5150,5150,0
|
|
20250122,121600,55333230,5150,5150,5150,5150,0
|
|
20250122,121500,55333230,5150,5150,5150,5150,1
|
|
20250122,121400,55328080,5150,5150,5150,5150,0
|
|
20250122,121300,55328080,5150,5150,5150,5150,0
|
|
20250122,121200,55328080,5150,5150,5150,5150,0
|
|
20250122,121100,55328080,5150,5150,5150,5150,10
|
|
20250122,121000,55276580,5150,5150,5150,5150,0
|
|
20250122,120900,55276580,5150,5150,5150,5150,0
|
|
20250122,120800,55276580,5150,5150,5150,5150,0
|
|
20250122,120700,55276580,5150,5150,5150,5150,0
|
|
20250122,120600,55276580,5150,5150,5150,5150,6
|
|
20250122,120500,55245680,5150,5150,5150,5150,195
|
|
20250122,120400,54241430,5150,5150,5150,5150,0
|
|
20250122,120300,54241430,5150,5150,5150,5150,0
|
|
20250122,120200,54241430,5150,5150,5150,5150,0
|
|
20250122,120100,54241430,5150,5150,5150,5150,0
|
|
20250122,120000,54241430,5150,5150,5150,5150,0
|
|
20250122,115900,54241430,5150,5150,5150,5150,1
|
|
20250122,115800,54236280,5140,5140,5140,5140,200
|
|
20250122,115700,53208280,5150,5150,5150,5150,0
|
|
20250122,115600,53208280,5150,5150,5150,5150,0
|
|
20250122,115500,53208280,5150,5150,5150,5150,2
|
|
20250122,115400,53197980,5150,5150,5150,5150,0
|
|
20250122,115300,53197980,5150,5150,5150,5150,0
|
|
20250122,115200,53197980,5150,5150,5150,5150,0
|
|
20250122,115100,53197980,5150,5150,5150,5150,0
|
|
20250122,115000,53197980,5150,5150,5150,5150,71
|
|
20250122,114900,52832330,5150,5150,5150,5150,0
|
|
20250122,114800,52832330,5150,5150,5150,5150,0
|
|
20250122,114700,52832330,5150,5150,5150,5150,1714
|
|
20250122,114600,44005230,5150,5150,5150,5150,0
|
|
20250122,114500,44005230,5150,5150,5150,5150,2
|
|
20250122,114400,43994930,5150,5160,5160,5150,800
|
|
20250122,114300,39873880,5160,5160,5160,5160,0
|
|
20250122,114200,39873880,5160,5160,5160,5160,1
|
|
20250122,114100,39868720,5150,5150,5150,5150,0
|
|
20250122,114000,39868720,5150,5150,5150,5150,0
|
|
20250122,113900,39868720,5150,5150,5150,5150,0
|
|
20250122,113800,39868720,5150,5150,5150,5150,0
|
|
20250122,113700,39868720,5150,5150,5150,5150,0
|
|
20250122,113600,39868720,5150,5150,5150,5150,0
|
|
20250122,113500,39868720,5150,5150,5150,5150,0
|
|
20250122,113400,39868720,5150,5150,5150,5150,0
|
|
20250122,113300,39868720,5150,5150,5150,5150,0
|
|
20250122,113200,39868720,5150,5150,5150,5150,0
|
|
20250122,113100,39868720,5150,5150,5150,5150,0
|
|
20250122,113000,39868720,5150,5150,5150,5150,0
|
|
20250122,112900,39868720,5150,5160,5160,5150,767
|
|
20250122,112800,35918640,5160,5160,5160,5160,0
|
|
20250122,112700,35918640,5160,5160,5160,5160,10
|
|
20250122,112600,35867040,5150,5150,5150,5150,0
|
|
20250122,112500,35867040,5150,5150,5150,5150,0
|
|
20250122,112400,35867040,5150,5150,5150,5150,0
|
|
20250122,112300,35867040,5150,5150,5150,5150,0
|
|
20250122,112200,35867040,5150,5150,5150,5150,1
|
|
20250122,112100,35861890,5160,5160,5160,5160,0
|
|
20250122,112000,35861890,5160,5160,5160,5160,0
|
|
20250122,111900,35861890,5160,5160,5160,5160,172
|
|
20250122,111800,34974370,5170,5170,5170,5170,0
|
|
20250122,111700,34974370,5170,5170,5170,5170,0
|
|
20250122,111600,34974370,5170,5170,5170,5170,4
|
|
20250122,111500,34953690,5170,5170,5170,5170,0
|
|
20250122,111400,34953690,5170,5170,5170,5170,0
|
|
20250122,111300,34953690,5170,5170,5170,5170,0
|
|
20250122,111200,34953690,5170,5170,5170,5170,0
|
|
20250122,111100,34953690,5170,5170,5170,5170,0
|
|
20250122,111000,34953690,5170,5170,5170,5170,0
|
|
20250122,110900,34953690,5170,5170,5170,5170,0
|
|
20250122,110800,34953690,5170,5170,5170,5170,0
|
|
20250122,110700,34953690,5170,5170,5170,5170,0
|
|
20250122,110600,34953690,5170,5170,5170,5170,0
|
|
20250122,110500,34953690,5170,5170,5170,5170,0
|
|
20250122,110400,34953690,5170,5170,5170,5170,0
|
|
20250122,110300,34953690,5170,5170,5170,5170,0
|
|
20250122,110200,34953690,5170,5170,5170,5170,2
|
|
20250122,110100,34943350,5170,5170,5170,5170,2
|
|
20250122,110000,34933010,5170,5170,5170,5170,73
|
|
20250122,105900,34555600,5170,5170,5170,5170,3
|
|
20250122,105800,34540090,5170,5170,5170,5170,0
|
|
20250122,105700,34540090,5170,5170,5170,5170,0
|
|
20250122,105600,34540090,5170,5170,5170,5170,200
|
|
20250122,105500,33506090,5170,5170,5170,5170,0
|
|
20250122,105400,33506090,5170,5170,5170,5170,0
|
|
20250122,105300,33506090,5170,5170,5170,5170,0
|
|
20250122,105200,33506090,5170,5170,5170,5170,0
|
|
20250122,105100,33506090,5170,5170,5170,5170,0
|
|
20250122,105000,33506090,5170,5170,5170,5170,0
|
|
20250122,104900,33506090,5170,5170,5170,5170,0
|
|
20250122,104800,33506090,5170,5170,5170,5170,33
|
|
20250122,104700,33335480,5160,5160,5160,5160,20
|
|
20250122,104600,33232280,5160,5170,5170,5160,228
|
|
20250122,104500,32055140,5170,5170,5170,5170,1
|
|
20250122,104400,32049970,5170,5170,5170,5170,0
|
|
20250122,104300,32049970,5170,5170,5170,5170,18
|
|
20250122,104200,31956910,5180,5180,5180,5180,0
|
|
20250122,104100,31956910,5180,5180,5180,5180,0
|
|
20250122,104000,31956910,5180,5180,5180,5180,0
|
|
20250122,103900,31956910,5180,5180,5180,5180,0
|
|
20250122,103800,31956910,5180,5180,5180,5180,0
|
|
20250122,103700,31956910,5180,5180,5180,5180,0
|
|
20250122,103600,31956910,5180,5180,5180,5180,100
|
|
20250122,103500,31438910,5170,5170,5170,5170,0
|
|
20250122,103400,31438910,5170,5170,5170,5170,0
|
|
20250122,103300,31438910,5170,5170,5170,5170,0
|
|
20250122,103200,31438910,5170,5170,5170,5170,0
|
|
20250122,103100,31438910,5170,5170,5170,5170,0
|
|
20250122,103000,31438910,5170,5170,5170,5170,338
|
|
20250122,102900,29691450,5170,5170,5170,5170,0
|
|
20250122,102800,29691450,5170,5170,5170,5170,0
|
|
20250122,102700,29691450,5170,5170,5170,5170,0
|
|
20250122,102600,29691450,5170,5170,5170,5170,0
|
|
20250122,102500,29691450,5170,5170,5170,5170,0
|
|
20250122,102400,29691450,5170,5170,5170,5170,394
|
|
20250122,102300,27654470,5170,5170,5170,5170,0
|
|
20250122,102200,27654470,5170,5170,5170,5170,0
|
|
20250122,102100,27654470,5170,5170,5170,5170,0
|
|
20250122,102000,27654470,5170,5170,5170,5170,0
|
|
20250122,101900,27654470,5170,5170,5170,5170,0
|
|
20250122,101800,27654470,5170,5170,5170,5170,0
|
|
20250122,101700,27654470,5170,5170,5170,5170,1
|
|
20250122,101600,27649300,5170,5170,5170,5170,2
|
|
20250122,101500,27638960,5160,5160,5160,5160,0
|
|
20250122,101400,27638960,5160,5160,5160,5160,398
|
|
20250122,101300,25585280,5160,5160,5160,5160,1
|
|
20250122,101200,25580120,5150,5150,5150,5150,9
|
|
20250122,101100,25533770,5160,5160,5160,5160,1
|
|
20250122,101000,25528610,5150,5150,5150,5150,100
|
|
20250122,100900,25013610,5160,5160,5160,5160,0
|
|
20250122,100800,25013610,5160,5160,5160,5160,1
|
|
20250122,100700,25008450,5160,5160,5160,5160,99
|
|
20250122,100600,24497610,5160,5160,5160,5160,0
|
|
20250122,100500,24497610,5160,5160,5160,5160,0
|
|
20250122,100400,24497610,5160,5160,5160,5160,40
|
|
20250122,100300,24291210,5160,5160,5160,5160,1
|
|
20250122,100200,24286050,5150,5150,5150,5150,0
|
|
20250122,100100,24286050,5150,5150,5150,5150,0
|
|
20250122,100000,24286050,5150,5150,5150,5150,0
|
|
20250122,095900,24286050,5150,5150,5150,5150,0
|
|
20250122,095800,24286050,5150,5150,5150,5150,0
|
|
20250122,095700,24286050,5150,5150,5150,5150,0
|
|
20250122,095600,24286050,5150,5150,5150,5150,0
|
|
20250122,095500,24286050,5150,5150,5150,5150,1
|
|
20250122,095400,24280900,5150,5150,5150,5150,0
|
|
20250122,095300,24280900,5150,5150,5150,5150,29
|
|
20250122,095200,24131550,5150,5150,5150,5150,171
|
|
20250122,095100,23250900,5150,5150,5150,5150,0
|
|
20250122,095000,23250900,5150,5150,5150,5150,0
|
|
20250122,094900,23250900,5150,5150,5150,5150,0
|
|
20250122,094800,23250900,5150,5150,5150,5150,0
|
|
20250122,094700,23250900,5150,5150,5150,5150,0
|
|
20250122,094600,23250900,5150,5150,5150,5150,6
|
|
20250122,094500,23220000,5150,5140,5150,5140,6
|
|
20250122,094400,23189110,5150,5150,5150,5150,1
|
|
20250122,094300,23183960,5150,5150,5150,5150,5
|
|
20250122,094200,23158210,5150,5150,5150,5150,0
|
|
20250122,094100,23158210,5150,5150,5150,5150,0
|
|
20250122,094000,23158210,5150,5150,5150,5150,2
|
|
20250122,093900,23147910,5150,5150,5150,5150,0
|
|
20250122,093800,23147910,5150,5150,5150,5150,0
|
|
20250122,093700,23147910,5150,5150,5150,5150,10
|
|
20250122,093600,23096410,5150,5150,5150,5150,10
|
|
20250122,093500,23044910,5150,5150,5150,5150,0
|
|
20250122,093400,23044910,5150,5150,5150,5150,0
|
|
20250122,093300,23044910,5150,5150,5150,5150,12
|
|
20250122,093200,22983110,5170,5170,5170,5170,0
|
|
20250122,093100,22983110,5170,5170,5170,5170,0
|
|
20250122,093000,22983110,5170,5170,5170,5170,9
|
|
20250122,092900,22936580,5170,5170,5170,5170,5
|
|
20250122,092800,22910730,5150,5150,5150,5150,0
|
|
20250122,092700,22910730,5150,5150,5150,5150,1
|
|
20250122,092600,22905580,5150,5150,5150,5150,0
|
|
20250122,092500,22905580,5150,5150,5150,5150,920
|
|
20250122,092400,18167580,5150,5160,5160,5100,952
|
|
20250122,092300,13276370,5150,5150,5150,5150,235
|
|
20250122,092200,12066120,5150,5160,5160,5150,862
|
|
20250122,092100,7622490,5170,5170,5170,5170,0
|
|
20250122,092000,7622490,5170,5170,5170,5170,1
|
|
20250122,091900,7617320,5170,5170,5170,5170,117
|
|
20250122,091800,7012430,5160,5160,5160,5160,83
|
|
20250122,091700,6584150,5160,5160,5160,5160,38
|
|
20250122,091600,6388070,5170,5170,5170,5170,1
|
|
20250122,091500,6382900,5170,5170,5170,5170,1
|
|
20250122,091400,6377730,5180,5180,5180,5180,0
|
|
20250122,091300,6377730,5180,5180,5180,5180,20
|
|
20250122,091200,6274130,5180,5180,5180,5180,42
|
|
20250122,091100,6056570,5180,5180,5180,5180,8
|
|
20250122,091000,6015130,5160,5160,5160,5160,0
|
|
20250122,090900,6015130,5160,5160,5160,5160,0
|
|
20250122,090800,6015130,5160,5160,5160,5160,0
|
|
20250122,090700,6015130,5160,5160,5160,5160,0
|
|
20250122,090600,6015130,5160,5160,5160,5160,57
|
|
20250122,090500,5721010,5150,5150,5150,5150,0
|
|
20250122,090400,5721010,5150,5160,5160,5150,500
|
|
20250122,090300,3145810,5150,5150,5150,5150,0
|
|
20250122,090200,3145810,5150,5150,5150,5150,0
|
|
20250122,090100,3145810,5150,5140,5150,5140,111
|
|
20250122,090000,2575260,5130,5130,5130,5130,502
|