579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,183600,303145370,9290,9290,9290,9290,125
|
|
20250122,183500,303145370,9290,9290,9290,9290,0
|
|
20250122,183400,303145370,9290,9290,9290,9290,0
|
|
20250122,183300,303145370,9290,9290,9290,9290,0
|
|
20250122,183200,303145370,9290,9290,9290,9290,0
|
|
20250122,183100,303145370,9290,9290,9290,9290,0
|
|
20250122,183000,303145370,9290,9290,9290,9290,0
|
|
20250122,182900,303145370,9290,9290,9290,9290,0
|
|
20250122,182800,303145370,9290,9290,9290,9290,0
|
|
20250122,182700,303145370,9290,9290,9290,9290,0
|
|
20250122,182600,303145370,9290,9290,9290,9290,0
|
|
20250122,182500,303145370,9290,9290,9290,9290,0
|
|
20250122,182400,303145370,9290,9290,9290,9290,0
|
|
20250122,182300,303145370,9290,9290,9290,9290,0
|
|
20250122,182200,303145370,9290,9290,9290,9290,0
|
|
20250122,182100,303145370,9290,9290,9290,9290,0
|
|
20250122,182000,303145370,9290,9290,9290,9290,0
|
|
20250122,181900,303145370,9290,9290,9290,9290,0
|
|
20250122,181800,303145370,9290,9290,9290,9290,0
|
|
20250122,181700,303145370,9290,9290,9290,9290,0
|
|
20250122,181600,303145370,9290,9290,9290,9290,0
|
|
20250122,181500,303145370,9290,9290,9290,9290,0
|
|
20250122,181400,303145370,9290,9290,9290,9290,0
|
|
20250122,181300,303145370,9290,9290,9290,9290,0
|
|
20250122,181200,303145370,9290,9290,9290,9290,0
|
|
20250122,181100,303145370,9290,9290,9290,9290,0
|
|
20250122,181000,303145370,9290,9290,9290,9290,0
|
|
20250122,180900,303145370,9290,9290,9290,9290,0
|
|
20250122,180800,303145370,9290,9290,9290,9290,0
|
|
20250122,180700,303145370,9290,9290,9290,9290,0
|
|
20250122,180600,303145370,9290,9290,9290,9290,125
|
|
20250122,180500,303145370,9290,9290,9290,9290,0
|
|
20250122,180400,303145370,9290,9290,9290,9290,0
|
|
20250122,180300,303145370,9290,9290,9290,9290,0
|
|
20250122,180200,303145370,9290,9290,9290,9290,0
|
|
20250122,180100,303145370,9290,9290,9290,9290,0
|
|
20250122,180000,303145370,9290,9290,9290,9290,0
|
|
20250122,175900,303145370,9290,9290,9290,9290,0
|
|
20250122,175800,303145370,9290,9290,9290,9290,0
|
|
20250122,175700,303145370,9290,9290,9290,9290,0
|
|
20250122,175600,303145370,9290,9290,9290,9290,0
|
|
20250122,175500,303145370,9290,9290,9290,9290,0
|
|
20250122,175400,303145370,9290,9290,9290,9290,0
|
|
20250122,175300,303145370,9290,9290,9290,9290,0
|
|
20250122,175200,303145370,9290,9290,9290,9290,0
|
|
20250122,175100,303145370,9290,9290,9290,9290,0
|
|
20250122,175000,303145370,9290,9290,9290,9290,0
|
|
20250122,174900,303145370,9290,9290,9290,9290,0
|
|
20250122,174800,303145370,9290,9290,9290,9290,0
|
|
20250122,174700,303145370,9290,9290,9290,9290,0
|
|
20250122,174600,303145370,9290,9290,9290,9290,0
|
|
20250122,174500,303145370,9290,9290,9290,9290,0
|
|
20250122,174400,303145370,9290,9290,9290,9290,0
|
|
20250122,174300,303145370,9290,9290,9290,9290,0
|
|
20250122,174200,303145370,9290,9290,9290,9290,0
|
|
20250122,174100,303145370,9290,9290,9290,9290,0
|
|
20250122,174000,303145370,9290,9290,9290,9290,0
|
|
20250122,173900,303145370,9290,9290,9290,9290,0
|
|
20250122,173800,303145370,9290,9290,9290,9290,0
|
|
20250122,173700,303145370,9290,9290,9290,9290,0
|
|
20250122,173600,303145370,9290,9290,9290,9290,125
|
|
20250122,173500,303145370,9290,9290,9290,9290,0
|
|
20250122,173400,303145370,9290,9290,9290,9290,0
|
|
20250122,173300,303145370,9290,9290,9290,9290,0
|
|
20250122,173200,303145370,9290,9290,9290,9290,0
|
|
20250122,173100,303145370,9290,9290,9290,9290,0
|
|
20250122,173000,303145370,9290,9290,9290,9290,0
|
|
20250122,172900,303145370,9290,9290,9290,9290,0
|
|
20250122,172800,303145370,9290,9290,9290,9290,0
|
|
20250122,172700,303145370,9290,9290,9290,9290,0
|
|
20250122,172600,303145370,9290,9290,9290,9290,0
|
|
20250122,172500,303145370,9290,9290,9290,9290,0
|
|
20250122,172400,303145370,9290,9290,9290,9290,0
|
|
20250122,172300,303145370,9290,9290,9290,9290,0
|
|
20250122,172200,303145370,9290,9290,9290,9290,0
|
|
20250122,172100,303145370,9290,9290,9290,9290,0
|
|
20250122,172000,303145370,9290,9290,9290,9290,0
|
|
20250122,171900,303145370,9290,9290,9290,9290,0
|
|
20250122,171800,303145370,9290,9290,9290,9290,0
|
|
20250122,171700,303145370,9290,9290,9290,9290,0
|
|
20250122,171600,303145370,9290,9290,9290,9290,0
|
|
20250122,171500,303145370,9290,9290,9290,9290,0
|
|
20250122,171400,303145370,9290,9290,9290,9290,0
|
|
20250122,171300,303145370,9290,9290,9290,9290,0
|
|
20250122,171200,303145370,9290,9290,9290,9290,0
|
|
20250122,171100,303145370,9290,9290,9290,9290,0
|
|
20250122,171000,303145370,9290,9290,9290,9290,0
|
|
20250122,170900,303145370,9290,9290,9290,9290,0
|
|
20250122,170800,303145370,9290,9290,9290,9290,0
|
|
20250122,170700,303145370,9290,9290,9290,9290,0
|
|
20250122,170600,303145370,9290,9290,9290,9290,125
|
|
20250122,170500,303145370,9290,9290,9290,9290,0
|
|
20250122,170400,303145370,9290,9290,9290,9290,0
|
|
20250122,170300,303145370,9290,9290,9290,9290,0
|
|
20250122,170200,303145370,9290,9290,9290,9290,0
|
|
20250122,170100,303145370,9290,9290,9290,9290,0
|
|
20250122,170000,303145370,9290,9290,9290,9290,0
|
|
20250122,165900,303145370,9290,9290,9290,9290,0
|
|
20250122,165800,303145370,9290,9290,9290,9290,0
|
|
20250122,165700,303145370,9290,9290,9290,9290,0
|
|
20250122,165600,303145370,9290,9290,9290,9290,0
|
|
20250122,165500,303145370,9290,9290,9290,9290,0
|
|
20250122,165400,303145370,9290,9290,9290,9290,0
|
|
20250122,165300,303145370,9290,9290,9290,9290,0
|
|
20250122,165200,303145370,9290,9290,9290,9290,0
|
|
20250122,165100,303145370,9290,9290,9290,9290,0
|
|
20250122,165000,303145370,9290,9290,9290,9290,0
|
|
20250122,164900,303145370,9290,9290,9290,9290,0
|
|
20250122,164800,303145370,9290,9290,9290,9290,0
|
|
20250122,164700,303145370,9290,9290,9290,9290,0
|
|
20250122,164600,303145370,9290,9290,9290,9290,0
|
|
20250122,164500,303145370,9290,9290,9290,9290,0
|
|
20250122,164400,303145370,9290,9290,9290,9290,0
|
|
20250122,164300,303145370,9290,9290,9290,9290,0
|
|
20250122,164200,303145370,9290,9290,9290,9290,0
|
|
20250122,164100,303145370,9290,9290,9290,9290,0
|
|
20250122,164000,303145370,9290,9290,9290,9290,0
|
|
20250122,163900,303145370,9290,9290,9290,9290,0
|
|
20250122,163800,303145370,9290,9290,9290,9290,0
|
|
20250122,163700,303145370,9290,9290,9290,9290,0
|
|
20250122,163600,303145370,9290,9290,9290,9290,125
|
|
20250122,163500,303145370,9290,9290,9290,9290,0
|
|
20250122,163400,303145370,9290,9290,9290,9290,0
|
|
20250122,163300,303145370,9290,9290,9290,9290,0
|
|
20250122,163200,303145370,9290,9290,9290,9290,0
|
|
20250122,163100,303145370,9290,9290,9290,9290,0
|
|
20250122,163000,303145370,9290,9290,9290,9290,0
|
|
20250122,162900,303145370,9290,9290,9290,9290,0
|
|
20250122,162800,303145370,9290,9290,9290,9290,0
|
|
20250122,162700,303145370,9290,9290,9290,9290,0
|
|
20250122,162600,303145370,9290,9290,9290,9290,0
|
|
20250122,162500,303145370,9290,9290,9290,9290,0
|
|
20250122,162400,303145370,9290,9290,9290,9290,0
|
|
20250122,162300,303145370,9290,9290,9290,9290,0
|
|
20250122,162200,303145370,9290,9290,9290,9290,0
|
|
20250122,162100,303145370,9290,9290,9290,9290,0
|
|
20250122,162000,303145370,9290,9290,9290,9290,0
|
|
20250122,161900,303145370,9290,9290,9290,9290,0
|
|
20250122,161800,303145370,9290,9290,9290,9290,0
|
|
20250122,161700,303145370,9290,9290,9290,9290,0
|
|
20250122,161600,303145370,9290,9290,9290,9290,0
|
|
20250122,161500,303145370,9290,9290,9290,9290,0
|
|
20250122,161400,303145370,9290,9290,9290,9290,0
|
|
20250122,161300,303145370,9290,9290,9290,9290,0
|
|
20250122,161200,303145370,9290,9290,9290,9290,0
|
|
20250122,161100,303145370,9290,9290,9290,9290,0
|
|
20250122,161000,303145370,9290,9290,9290,9290,0
|
|
20250122,160900,303145370,9290,9290,9290,9290,0
|
|
20250122,160800,303145370,9290,9290,9290,9290,0
|
|
20250122,160700,303145370,9290,9290,9290,9290,0
|
|
20250122,160600,303145370,9290,9290,9290,9290,125
|
|
20250122,160500,303145370,9290,9290,9290,9290,0
|
|
20250122,160400,303145370,9290,9290,9290,9290,0
|
|
20250122,160300,303145370,9290,9290,9290,9290,0
|
|
20250122,160200,303145370,9290,9290,9290,9290,0
|
|
20250122,160100,303145370,9290,9290,9290,9290,0
|
|
20250122,160000,303145370,9290,9290,9290,9290,0
|
|
20250122,155900,303145370,9290,9290,9290,9290,0
|
|
20250122,155800,303145370,9290,9290,9290,9290,0
|
|
20250122,155700,303145370,9290,9290,9290,9290,0
|
|
20250122,155600,303145370,9290,9290,9290,9290,0
|
|
20250122,155500,303145370,9290,9290,9290,9290,0
|
|
20250122,155400,303145370,9290,9290,9290,9290,0
|
|
20250122,155300,303145370,9290,9290,9290,9290,0
|
|
20250122,155200,303145370,9290,9290,9290,9290,0
|
|
20250122,155100,303145370,9290,9290,9290,9290,0
|
|
20250122,155000,303145370,9290,9290,9290,9290,0
|
|
20250122,154900,303145370,9290,9290,9290,9290,0
|
|
20250122,154800,303145370,9290,9290,9290,9290,0
|
|
20250122,154700,303145370,9290,9290,9290,9290,0
|
|
20250122,154600,303145370,9290,9290,9290,9290,0
|
|
20250122,154500,303145370,9290,9290,9290,9290,0
|
|
20250122,154400,303145370,9290,9290,9290,9290,0
|
|
20250122,154300,303145370,9290,9290,9290,9290,0
|
|
20250122,154200,303145370,9290,9290,9290,9290,0
|
|
20250122,154100,303145370,9290,9290,9290,9290,0
|
|
20250122,154000,303145370,9290,9290,9290,9290,0
|
|
20250122,153900,303145370,9290,9290,9290,9290,0
|
|
20250122,153800,303145370,9290,9290,9290,9290,0
|
|
20250122,153700,303145370,9290,9290,9290,9290,0
|
|
20250122,153600,303145370,9290,9290,9290,9290,125
|
|
20250122,153500,303145370,9290,9290,9290,9290,0
|
|
20250122,153400,303145370,9290,9290,9290,9290,0
|
|
20250122,153300,303145370,9290,9290,9290,9290,0
|
|
20250122,153200,303145370,9290,9290,9290,9290,0
|
|
20250122,153100,303145370,9290,9290,9290,9290,0
|
|
20250122,153000,303145370,9290,9290,9290,9290,125
|
|
20250122,152900,301984120,9270,9270,9270,9270,0
|
|
20250122,152800,301984120,9270,9270,9270,9270,0
|
|
20250122,152700,301984120,9270,9270,9270,9270,0
|
|
20250122,152600,301984120,9270,9270,9270,9270,0
|
|
20250122,152500,301984120,9270,9270,9270,9270,0
|
|
20250122,152400,301984120,9270,9270,9270,9270,0
|
|
20250122,152300,301984120,9270,9270,9270,9270,0
|
|
20250122,152200,301984120,9270,9270,9270,9270,0
|
|
20250122,152100,301984120,9270,9270,9270,9270,0
|
|
20250122,152000,301984120,9270,9270,9270,9270,0
|
|
20250122,151900,301984120,9270,9310,9320,9270,245
|
|
20250122,151800,299702530,9300,9300,9300,9300,28
|
|
20250122,151700,299442130,9300,9280,9300,9280,626
|
|
20250122,151600,293623200,9280,9280,9280,9280,0
|
|
20250122,151500,293623200,9280,9290,9290,9280,72
|
|
20250122,151400,292954420,9290,9290,9290,9290,0
|
|
20250122,151300,292954420,9290,9290,9290,9290,0
|
|
20250122,151200,292954420,9290,9290,9290,9290,1
|
|
20250122,151100,292945130,9280,9280,9280,9280,0
|
|
20250122,151000,292945130,9280,9280,9280,9280,10
|
|
20250122,150900,292852330,9290,9290,9290,9290,0
|
|
20250122,150800,292852330,9290,9290,9290,9290,0
|
|
20250122,150700,292852330,9290,9290,9290,9290,0
|
|
20250122,150600,292852330,9290,9290,9290,9290,41
|
|
20250122,150500,292471440,9280,9280,9280,9280,78
|
|
20250122,150400,291747600,9280,9280,9280,9280,0
|
|
20250122,150300,291747600,9280,9270,9280,9270,4
|
|
20250122,150200,291710510,9280,9280,9280,9280,0
|
|
20250122,150100,291710510,9280,9280,9280,9280,21
|
|
20250122,150000,291515630,9280,9280,9280,9280,0
|
|
20250122,145900,291515630,9280,9280,9280,9280,0
|
|
20250122,145800,291515630,9280,9280,9280,9280,0
|
|
20250122,145700,291515630,9280,9280,9280,9280,2
|
|
20250122,145600,291497070,9280,9280,9280,9280,10
|
|
20250122,145500,291404270,9280,9280,9280,9280,1
|
|
20250122,145400,291394990,9290,9290,9290,9290,0
|
|
20250122,145300,291394990,9290,9290,9290,9290,0
|
|
20250122,145200,291394990,9290,9290,9290,9290,0
|
|
20250122,145100,291394990,9290,9290,9290,9290,1
|
|
20250122,145000,291385700,9280,9280,9280,9280,0
|
|
20250122,144900,291385700,9280,9280,9280,9280,0
|
|
20250122,144800,291385700,9280,9280,9280,9280,1
|
|
20250122,144700,291376420,9290,9290,9290,9290,0
|
|
20250122,144600,291376420,9290,9290,9290,9290,0
|
|
20250122,144500,291376420,9290,9290,9290,9290,0
|
|
20250122,144400,291376420,9290,9290,9290,9290,0
|
|
20250122,144300,291376420,9290,9290,9290,9290,0
|
|
20250122,144200,291376420,9290,9290,9290,9280,23
|
|
20250122,144100,291162940,9280,9280,9280,9280,0
|
|
20250122,144000,291162940,9280,9280,9280,9280,31
|
|
20250122,143900,290875260,9290,9290,9290,9290,0
|
|
20250122,143800,290875260,9290,9290,9290,9290,0
|
|
20250122,143700,290875260,9290,9290,9290,9290,0
|
|
20250122,143600,290875260,9290,9290,9290,9290,0
|
|
20250122,143500,290875260,9290,9290,9290,9290,0
|
|
20250122,143400,290875260,9290,9290,9290,9290,0
|
|
20250122,143300,290875260,9290,9290,9290,9290,0
|
|
20250122,143200,290875260,9290,9290,9290,9290,0
|
|
20250122,143100,290875260,9290,9270,9290,9270,3
|
|
20250122,143000,290847430,9270,9270,9270,9270,0
|
|
20250122,142900,290847430,9270,9270,9270,9270,0
|
|
20250122,142800,290847430,9270,9270,9270,9270,0
|
|
20250122,142700,290847430,9270,9270,9270,9270,0
|
|
20250122,142600,290847430,9270,9270,9270,9270,0
|
|
20250122,142500,290847430,9270,9270,9270,9270,0
|
|
20250122,142400,290847430,9270,9270,9270,9270,0
|
|
20250122,142300,290847430,9270,9270,9270,9270,0
|
|
20250122,142200,290847430,9270,9270,9270,9270,0
|
|
20250122,142100,290847430,9270,9270,9270,9270,0
|
|
20250122,142000,290847430,9270,9270,9270,9270,2
|
|
20250122,141900,290828890,9290,9290,9290,9290,0
|
|
20250122,141800,290828890,9290,9290,9290,9290,10
|
|
20250122,141700,290735990,9270,9270,9270,9270,0
|
|
20250122,141600,290735990,9270,9270,9270,9270,1
|
|
20250122,141500,290726720,9260,9260,9260,9260,0
|
|
20250122,141400,290726720,9260,9260,9260,9260,0
|
|
20250122,141300,290726720,9260,9260,9260,9260,0
|
|
20250122,141200,290726720,9260,9260,9260,9260,0
|
|
20250122,141100,290726720,9260,9260,9260,9260,0
|
|
20250122,141000,290726720,9260,9260,9260,9260,10
|
|
20250122,140900,290634120,9290,9290,9290,9290,0
|
|
20250122,140800,290634120,9290,9290,9290,9290,0
|
|
20250122,140700,290634120,9290,9290,9290,9290,0
|
|
20250122,140600,290634120,9290,9290,9290,9290,0
|
|
20250122,140500,290634120,9290,9290,9290,9290,0
|
|
20250122,140400,290634120,9290,9290,9290,9290,1
|
|
20250122,140300,290624830,9250,9250,9250,9250,0
|
|
20250122,140200,290624830,9250,9250,9250,9250,0
|
|
20250122,140100,290624830,9250,9250,9250,9250,0
|
|
20250122,140000,290624830,9250,9250,9250,9250,0
|
|
20250122,135900,290624830,9250,9250,9250,9250,0
|
|
20250122,135800,290624830,9250,9250,9250,9250,0
|
|
20250122,135700,290624830,9250,9250,9250,9250,0
|
|
20250122,135600,290624830,9250,9250,9250,9250,0
|
|
20250122,135500,290624830,9250,9250,9250,9250,0
|
|
20250122,135400,290624830,9250,9250,9250,9250,0
|
|
20250122,135300,290624830,9250,9250,9250,9250,0
|
|
20250122,135200,290624830,9250,9250,9250,9250,0
|
|
20250122,135100,290624830,9250,9250,9250,9250,50
|
|
20250122,135000,290162330,9280,9280,9280,9280,0
|
|
20250122,134900,290162330,9280,9280,9280,9280,1
|
|
20250122,134800,290153050,9240,9240,9240,9240,0
|
|
20250122,134700,290153050,9240,9240,9240,9240,0
|
|
20250122,134600,290153050,9240,9240,9240,9240,0
|
|
20250122,134500,290153050,9240,9240,9240,9240,0
|
|
20250122,134400,290153050,9240,9240,9240,9240,0
|
|
20250122,134300,290153050,9240,9240,9240,9240,20
|
|
20250122,134200,289968250,9240,9240,9240,9240,0
|
|
20250122,134100,289968250,9240,9240,9240,9240,60
|
|
20250122,134000,289413850,9280,9280,9280,9280,1
|
|
20250122,133900,289404570,9240,9240,9240,9240,0
|
|
20250122,133800,289404570,9240,9240,9240,9240,0
|
|
20250122,133700,289404570,9240,9240,9240,9240,0
|
|
20250122,133600,289404570,9240,9240,9240,9240,0
|
|
20250122,133500,289404570,9240,9240,9240,9240,0
|
|
20250122,133400,289404570,9240,9240,9240,9240,0
|
|
20250122,133300,289404570,9240,9240,9240,9240,0
|
|
20250122,133200,289404570,9240,9240,9240,9240,0
|
|
20250122,133100,289404570,9240,9240,9240,9240,0
|
|
20250122,133000,289404570,9240,9260,9260,9240,300
|
|
20250122,132900,286627380,9270,9270,9270,9270,0
|
|
20250122,132800,286627380,9270,9270,9270,9270,125
|
|
20250122,132700,285468630,9270,9270,9270,9270,0
|
|
20250122,132600,285468630,9270,9270,9270,9270,100
|
|
20250122,132500,284541630,9270,9270,9270,9270,0
|
|
20250122,132400,284541630,9270,9270,9270,9270,0
|
|
20250122,132300,284541630,9270,9270,9270,9270,0
|
|
20250122,132200,284541630,9270,9270,9270,9270,20
|
|
20250122,132100,284356230,9270,9270,9270,9270,0
|
|
20250122,132000,284356230,9270,9270,9270,9270,0
|
|
20250122,131900,284356230,9270,9270,9270,9270,0
|
|
20250122,131800,284356230,9270,9270,9270,9270,0
|
|
20250122,131700,284356230,9270,9270,9270,9270,0
|
|
20250122,131600,284356230,9270,9280,9280,9270,107
|
|
20250122,131500,283364330,9280,9280,9280,9280,0
|
|
20250122,131400,283364330,9280,9280,9280,9280,147
|
|
20250122,131300,282000170,9270,9270,9270,9270,3
|
|
20250122,131200,281972360,9280,9280,9280,9280,0
|
|
20250122,131100,281972360,9280,9280,9280,9280,0
|
|
20250122,131000,281972360,9280,9280,9280,9280,0
|
|
20250122,130900,281972360,9280,9280,9280,9280,0
|
|
20250122,130800,281972360,9280,9280,9280,9280,0
|
|
20250122,130700,281972360,9280,9280,9280,9280,0
|
|
20250122,130600,281972360,9280,9280,9280,9280,2
|
|
20250122,130500,281953800,9270,9270,9270,9270,0
|
|
20250122,130400,281953800,9270,9270,9270,9270,0
|
|
20250122,130300,281953800,9270,9270,9270,9270,0
|
|
20250122,130200,281953800,9270,9270,9270,9270,0
|
|
20250122,130100,281953800,9270,9270,9270,9270,7
|
|
20250122,130000,281888910,9270,9280,9280,9270,27
|
|
20250122,125900,281638600,9280,9280,9280,9280,0
|
|
20250122,125800,281638600,9280,9280,9280,9280,0
|
|
20250122,125700,281638600,9280,9280,9280,9280,0
|
|
20250122,125600,281638600,9280,9270,9280,9270,184
|
|
20250122,125500,279931920,9280,9280,9280,9280,0
|
|
20250122,125400,279931920,9280,9280,9280,9280,0
|
|
20250122,125300,279931920,9280,9280,9280,9280,15
|
|
20250122,125200,279792720,9270,9270,9270,9270,0
|
|
20250122,125100,279792720,9270,9270,9270,9270,0
|
|
20250122,125000,279792720,9270,9270,9270,9270,0
|
|
20250122,124900,279792720,9270,9270,9270,9270,50
|
|
20250122,124800,279329220,9270,9270,9270,9270,0
|
|
20250122,124700,279329220,9270,9270,9270,9270,0
|
|
20250122,124600,279329220,9270,9270,9270,9270,0
|
|
20250122,124500,279329220,9270,9270,9270,9270,20
|
|
20250122,124400,279143820,9280,9280,9280,9280,0
|
|
20250122,124300,279143820,9280,9280,9280,9280,0
|
|
20250122,124200,279143820,9280,9280,9280,9280,119
|
|
20250122,124100,278039500,9280,9280,9280,9280,0
|
|
20250122,124000,278039500,9280,9280,9280,9280,0
|
|
20250122,123900,278039500,9280,9280,9280,9280,0
|
|
20250122,123800,278039500,9280,9280,9280,9280,0
|
|
20250122,123700,278039500,9280,9280,9280,9280,39
|
|
20250122,123600,277677580,9280,9280,9280,9280,10
|
|
20250122,123500,277584780,9280,9280,9280,9280,55
|
|
20250122,123400,277074380,9270,9270,9270,9270,601
|
|
20250122,123300,271503110,9280,9280,9280,9280,0
|
|
20250122,123200,271503110,9280,9280,9280,9280,0
|
|
20250122,123100,271503110,9280,9280,9280,9280,6
|
|
20250122,123000,271447430,9280,9280,9280,9280,0
|
|
20250122,122900,271447430,9280,9280,9280,9280,0
|
|
20250122,122800,271447430,9280,9280,9280,9280,29
|
|
20250122,122700,271178310,9280,9280,9280,9280,71
|
|
20250122,122600,270519430,9270,9270,9270,9270,0
|
|
20250122,122500,270519430,9270,9270,9270,9270,0
|
|
20250122,122400,270519430,9270,9280,9280,9270,194
|
|
20250122,122300,268719710,9290,9290,9290,9290,0
|
|
20250122,122200,268719710,9290,9290,9290,9290,0
|
|
20250122,122100,268719710,9290,9290,9290,9290,1
|
|
20250122,122000,268710420,9280,9280,9280,9280,0
|
|
20250122,121900,268710420,9280,9280,9280,9280,0
|
|
20250122,121800,268710420,9280,9280,9280,9280,0
|
|
20250122,121700,268710420,9280,9280,9280,9280,0
|
|
20250122,121600,268710420,9280,9280,9280,9280,0
|
|
20250122,121500,268710420,9280,9280,9280,9280,0
|
|
20250122,121400,268710420,9280,9280,9280,9280,0
|
|
20250122,121300,268710420,9280,9280,9280,9280,0
|
|
20250122,121200,268710420,9280,9280,9280,9280,0
|
|
20250122,121100,268710420,9280,9280,9280,9280,0
|
|
20250122,121000,268710420,9280,9280,9280,9280,1
|
|
20250122,120900,268701140,9270,9270,9270,9270,0
|
|
20250122,120800,268701140,9270,9270,9270,9270,0
|
|
20250122,120700,268701140,9270,9270,9270,9270,0
|
|
20250122,120600,268701140,9270,9270,9270,9270,0
|
|
20250122,120500,268701140,9270,9270,9270,9270,0
|
|
20250122,120400,268701140,9270,9270,9270,9270,0
|
|
20250122,120300,268701140,9270,9270,9270,9270,89
|
|
20250122,120200,267876110,9270,9270,9270,9270,10
|
|
20250122,120100,267783410,9280,9280,9280,9280,11
|
|
20250122,120000,267681330,9300,9300,9300,9300,0
|
|
20250122,115900,267681330,9300,9300,9300,9300,0
|
|
20250122,115800,267681330,9300,9300,9300,9300,0
|
|
20250122,115700,267681330,9300,9300,9300,9300,107
|
|
20250122,115600,266686230,9270,9270,9270,9270,0
|
|
20250122,115500,266686230,9270,9270,9270,9270,1
|
|
20250122,115400,266676960,9260,9260,9260,9260,0
|
|
20250122,115300,266676960,9260,9260,9260,9260,0
|
|
20250122,115200,266676960,9260,9260,9260,9260,200
|
|
20250122,115100,264824960,9270,9270,9270,9270,51
|
|
20250122,115000,264352190,9270,9270,9270,9270,0
|
|
20250122,114900,264352190,9270,9270,9270,9270,0
|
|
20250122,114800,264352190,9270,9270,9270,9270,0
|
|
20250122,114700,264352190,9270,9270,9270,9270,0
|
|
20250122,114600,264352190,9270,9270,9270,9270,0
|
|
20250122,114500,264352190,9270,9270,9270,9270,0
|
|
20250122,114400,264352190,9270,9270,9270,9270,200
|
|
20250122,114300,262498190,9320,9320,9320,9320,0
|
|
20250122,114200,262498190,9320,9320,9320,9320,0
|
|
20250122,114100,262498190,9320,9320,9320,9320,0
|
|
20250122,114000,262498190,9320,9320,9320,9320,0
|
|
20250122,113900,262498190,9320,9320,9320,9320,1
|
|
20250122,113800,262488870,9320,9320,9320,9320,216
|
|
20250122,113700,260475750,9260,9260,9260,9260,110
|
|
20250122,113600,259457150,9260,9330,9330,9260,12
|
|
20250122,113500,259345260,9340,9340,9350,9340,95
|
|
20250122,113400,258457760,9340,9340,9340,9340,0
|
|
20250122,113300,258457760,9340,9300,9340,9300,1005
|
|
20250122,113200,249078990,9260,9260,9260,9260,0
|
|
20250122,113100,249078990,9260,9260,9260,9260,0
|
|
20250122,113000,249078990,9260,9260,9260,9260,0
|
|
20250122,112900,249078990,9260,9260,9260,9260,0
|
|
20250122,112800,249078990,9260,9260,9260,9260,0
|
|
20250122,112700,249078990,9260,9260,9260,9260,0
|
|
20250122,112600,249078990,9260,9260,9260,9260,0
|
|
20250122,112500,249078990,9260,9260,9260,9260,0
|
|
20250122,112400,249078990,9260,9260,9260,9260,0
|
|
20250122,112300,249078990,9260,9260,9260,9260,0
|
|
20250122,112200,249078990,9260,9260,9260,9260,0
|
|
20250122,112100,249078990,9260,9260,9260,9260,0
|
|
20250122,112000,249078990,9260,9260,9260,9260,50
|
|
20250122,111900,248615990,9260,9260,9260,9260,0
|
|
20250122,111800,248615990,9260,9270,9270,9260,100
|
|
20250122,111700,247689850,9270,9290,9290,9270,378
|
|
20250122,111600,244180730,9290,9290,9290,9290,36
|
|
20250122,111500,243846290,9290,9290,9290,9290,5
|
|
20250122,111400,243799840,9290,9290,9290,9290,9
|
|
20250122,111300,243716230,9300,9300,9300,9300,0
|
|
20250122,111200,243716230,9300,9300,9300,9300,26
|
|
20250122,111100,243474430,9300,9300,9300,9300,3
|
|
20250122,111000,243446530,9300,9300,9300,9300,800
|
|
20250122,110900,236006530,9300,9300,9300,9300,11
|
|
20250122,110800,235904230,9310,9310,9310,9310,0
|
|
20250122,110700,235904230,9310,9300,9310,9300,2
|
|
20250122,110600,235885620,9300,9300,9300,9300,110
|
|
20250122,110500,234862620,9300,9300,9300,9300,60
|
|
20250122,110400,234304620,9310,9310,9310,9310,3
|
|
20250122,110300,234276690,9310,9310,9310,9310,1000
|
|
20250122,110200,224966690,9320,9320,9320,9320,2565
|
|
20250122,110100,201060890,9320,9320,9320,9320,11
|
|
20250122,110000,200958370,9320,9320,9320,9320,10
|
|
20250122,105900,200865170,9310,9310,9310,9310,300
|
|
20250122,105800,198072170,9300,9300,9300,9300,135
|
|
20250122,105700,196816670,9300,9300,9300,9300,1000
|
|
20250122,105600,187516670,9300,9270,9300,9270,2496
|
|
20250122,105500,164314040,9300,9300,9300,9300,0
|
|
20250122,105400,164314040,9300,9300,9300,9300,1
|
|
20250122,105300,164304740,9280,9280,9280,9280,0
|
|
20250122,105200,164304740,9280,9280,9280,9280,0
|
|
20250122,105100,164304740,9280,9280,9280,9280,0
|
|
20250122,105000,164304740,9280,9350,9350,9280,603
|
|
20250122,104900,158704770,9360,9320,9360,9320,4155
|
|
20250122,104800,119827700,9320,9320,9320,9320,1
|
|
20250122,104700,119818380,9310,9310,9310,9310,28
|
|
20250122,104600,119557700,9300,9300,9300,9290,226
|
|
20250122,104500,117455920,9300,9300,9300,9300,9
|
|
20250122,104400,117372220,9300,9300,9300,9300,60
|
|
20250122,104300,116814220,9300,9300,9300,9300,1
|
|
20250122,104200,116804920,9300,9300,9300,9300,30
|
|
20250122,104100,116525920,9300,9290,9300,9290,280
|
|
20250122,104000,113924700,9270,9270,9270,9270,0
|
|
20250122,103900,113924700,9270,9270,9270,9270,10
|
|
20250122,103800,113832000,9270,9270,9270,9270,0
|
|
20250122,103700,113832000,9270,9270,9270,9270,0
|
|
20250122,103600,113832000,9270,9280,9280,9270,2616
|
|
20250122,103500,89581160,9290,9290,9290,9290,0
|
|
20250122,103400,89581160,9290,9290,9290,9290,224
|
|
20250122,103300,87500200,9290,9290,9290,9290,290
|
|
20250122,103200,84806100,9280,9280,9280,9280,0
|
|
20250122,103100,84806100,9280,9280,9280,9280,24
|
|
20250122,103000,84583380,9290,9280,9290,9280,177
|
|
20250122,102900,82939640,9280,9280,9280,9280,0
|
|
20250122,102800,82939640,9280,9280,9280,9280,61
|
|
20250122,102700,82373560,9280,9280,9280,9280,296
|
|
20250122,102600,79626680,9280,9280,9280,9280,0
|
|
20250122,102500,79626680,9280,9270,9280,9270,264
|
|
20250122,102400,77177760,9270,9270,9270,9270,1
|
|
20250122,102300,77168490,9270,9270,9270,9270,0
|
|
20250122,102200,77168490,9270,9270,9270,9270,0
|
|
20250122,102100,77168490,9270,9270,9270,9270,0
|
|
20250122,102000,77168490,9270,9270,9270,9250,535
|
|
20250122,101900,72214420,9270,9250,9270,9250,100
|
|
20250122,101800,71288720,9250,9290,9290,9250,301
|
|
20250122,101700,68504430,9250,9260,9260,9250,700
|
|
20250122,101600,62026430,9290,9290,9290,9290,10
|
|
20250122,101500,61933530,9260,9260,9260,9260,0
|
|
20250122,101400,61933530,9260,9260,9260,9260,0
|
|
20250122,101300,61933530,9260,9260,9260,9260,0
|
|
20250122,101200,61933530,9260,9260,9260,9260,30
|
|
20250122,101100,61655730,9280,9280,9280,9280,108
|
|
20250122,101000,60653490,9280,9260,9280,9260,444
|
|
20250122,100900,56536730,9270,9260,9270,9260,16
|
|
20250122,100800,56388540,9260,9260,9260,9260,1
|
|
20250122,100700,56379280,9250,9250,9250,9250,194
|
|
20250122,100600,54584780,9250,9250,9250,9250,0
|
|
20250122,100500,54584780,9250,9250,9250,9250,100
|
|
20250122,100400,53659780,9250,9230,9250,9220,22
|
|
20250122,100300,53456860,9250,9240,9250,9240,415
|
|
20250122,100200,49620500,9220,9220,9220,9220,0
|
|
20250122,100100,49620500,9220,9220,9220,9220,0
|
|
20250122,100000,49620500,9220,9220,9220,9220,162
|
|
20250122,095900,48126860,9220,9220,9220,9220,0
|
|
20250122,095800,48126860,9220,9220,9220,9220,1
|
|
20250122,095700,48117640,9220,9220,9220,9220,17
|
|
20250122,095600,47960900,9220,9220,9220,9220,0
|
|
20250122,095500,47960900,9220,9240,9240,9220,12
|
|
20250122,095400,47850230,9240,9240,9240,9240,0
|
|
20250122,095300,47850230,9240,9240,9240,9240,1
|
|
20250122,095200,47840990,9240,9240,9240,9240,1
|
|
20250122,095100,47831750,9220,9230,9230,9220,66
|
|
20250122,095000,47223140,9230,9220,9230,9220,54
|
|
20250122,094900,46725130,9220,9220,9220,9220,0
|
|
20250122,094800,46725130,9220,9220,9220,9220,0
|
|
20250122,094700,46725130,9220,9220,9220,9220,1
|
|
20250122,094600,46715910,9220,9220,9220,9220,1
|
|
20250122,094500,46706690,9200,9200,9200,9200,0
|
|
20250122,094400,46706690,9200,9200,9200,9200,0
|
|
20250122,094300,46706690,9200,9190,9200,9190,513
|
|
20250122,094200,41992170,9190,9190,9190,9190,0
|
|
20250122,094100,41992170,9190,9220,9220,9190,4
|
|
20250122,094000,41955380,9200,9200,9200,9200,2377
|
|
20250122,093900,20086980,9200,9200,9200,9200,4
|
|
20250122,093800,20050180,9210,9210,9210,9210,0
|
|
20250122,093700,20050180,9210,9210,9210,9210,0
|
|
20250122,093600,20050180,9210,9210,9210,9210,200
|
|
20250122,093500,18208180,9230,9220,9230,9220,13
|
|
20250122,093400,18088240,9200,9200,9200,9200,0
|
|
20250122,093300,18088240,9200,9200,9200,9200,30
|
|
20250122,093200,17812240,9210,9210,9210,9210,7
|
|
20250122,093100,17747770,9200,9200,9200,9200,0
|
|
20250122,093000,17747770,9200,9200,9200,9200,1
|
|
20250122,092900,17738570,9200,9200,9200,9200,1
|
|
20250122,092800,17729370,9180,9180,9180,9180,0
|
|
20250122,092700,17729370,9180,9180,9180,9180,0
|
|
20250122,092600,17729370,9180,9190,9190,9180,326
|
|
20250122,092500,14736550,9210,9210,9210,9210,214
|
|
20250122,092400,12765610,9200,9200,9200,9200,0
|
|
20250122,092300,12765610,9200,9200,9200,9200,53
|
|
20250122,092200,12278010,9200,9200,9200,9190,122
|
|
20250122,092100,11155620,9190,9190,9190,9190,7
|
|
20250122,092000,11091290,9180,9160,9180,9160,189
|
|
20250122,091900,9357030,9160,9160,9160,9160,21
|
|
20250122,091800,9164670,9160,9160,9160,9160,0
|
|
20250122,091700,9164670,9160,9160,9160,9160,9
|
|
20250122,091600,9082230,9150,9150,9150,9150,0
|
|
20250122,091500,9082230,9150,9150,9150,9150,11
|
|
20250122,091400,8981580,9150,9150,9150,9150,10
|
|
20250122,091300,8890080,9170,9170,9170,9170,0
|
|
20250122,091200,8890080,9170,9170,9170,9170,0
|
|
20250122,091100,8890080,9170,9170,9170,9170,0
|
|
20250122,091000,8890080,9170,9170,9170,9170,0
|
|
20250122,090900,8890080,9170,9150,9170,9150,403
|
|
20250122,090800,5202570,9150,9150,9150,9150,0
|
|
20250122,090700,5202570,9150,9150,9150,9150,122
|
|
20250122,090600,4086270,9150,9150,9150,9150,250
|
|
20250122,090500,1798770,9170,9170,9170,9170,50
|
|
20250122,090400,1340270,9170,9170,9170,9170,0
|
|
20250122,090300,1340270,9170,9170,9170,9170,1
|
|
20250122,090200,1331100,9180,9180,9180,9180,0
|
|
20250122,090100,1331100,9180,9180,9180,9180,0
|
|
20250122,090000,1331100,9180,9180,9180,9180,145
|