677 lines
34 KiB
CSV
677 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,201400,146019390,17310,17310,17310,17310,83
|
|
20250122,201300,146019390,17310,17310,17310,17310,0
|
|
20250122,201200,146019390,17310,17310,17310,17310,0
|
|
20250122,201100,146019390,17310,17310,17310,17310,0
|
|
20250122,201000,146019390,17310,17310,17310,17310,0
|
|
20250122,200900,146019390,17310,17310,17310,17310,0
|
|
20250122,200800,146019390,17310,17310,17310,17310,0
|
|
20250122,200700,146019390,17310,17310,17310,17310,0
|
|
20250122,200600,146019390,17310,17310,17310,17310,0
|
|
20250122,200500,146019390,17310,17310,17310,17310,0
|
|
20250122,200400,146019390,17310,17310,17310,17310,0
|
|
20250122,200300,146019390,17310,17310,17310,17310,0
|
|
20250122,200200,146019390,17310,17310,17310,17310,0
|
|
20250122,200100,146019390,17310,17310,17310,17310,0
|
|
20250122,200000,146019390,17310,17310,17310,17310,0
|
|
20250122,195900,146019390,17310,17310,17310,17310,0
|
|
20250122,195800,146019390,17310,17310,17310,17310,0
|
|
20250122,195700,146019390,17310,17310,17310,17310,0
|
|
20250122,195600,146019390,17310,17310,17310,17310,0
|
|
20250122,195500,146019390,17310,17310,17310,17310,0
|
|
20250122,195400,146019390,17310,17310,17310,17310,0
|
|
20250122,195300,146019390,17310,17310,17310,17310,0
|
|
20250122,195200,146019390,17310,17310,17310,17310,0
|
|
20250122,195100,146019390,17310,17310,17310,17310,0
|
|
20250122,195000,146019390,17310,17310,17310,17310,0
|
|
20250122,194900,146019390,17310,17310,17310,17310,0
|
|
20250122,194800,146019390,17310,17310,17310,17310,0
|
|
20250122,194700,146019390,17310,17310,17310,17310,0
|
|
20250122,194600,146019390,17310,17310,17310,17310,0
|
|
20250122,194500,146019390,17310,17310,17310,17310,0
|
|
20250122,194400,146019390,17310,17310,17310,17310,83
|
|
20250122,194300,146019390,17310,17310,17310,17310,0
|
|
20250122,194200,146019390,17310,17310,17310,17310,0
|
|
20250122,194100,146019390,17310,17310,17310,17310,0
|
|
20250122,194000,146019390,17310,17310,17310,17310,0
|
|
20250122,193900,146019390,17310,17310,17310,17310,0
|
|
20250122,193800,146019390,17310,17310,17310,17310,0
|
|
20250122,193700,146019390,17310,17310,17310,17310,0
|
|
20250122,193600,146019390,17310,17310,17310,17310,0
|
|
20250122,193500,146019390,17310,17310,17310,17310,0
|
|
20250122,193400,146019390,17310,17310,17310,17310,0
|
|
20250122,193300,146019390,17310,17310,17310,17310,0
|
|
20250122,193200,146019390,17310,17310,17310,17310,0
|
|
20250122,193100,146019390,17310,17310,17310,17310,0
|
|
20250122,193000,146019390,17310,17310,17310,17310,0
|
|
20250122,192900,146019390,17310,17310,17310,17310,0
|
|
20250122,192800,146019390,17310,17310,17310,17310,0
|
|
20250122,192700,146019390,17310,17310,17310,17310,0
|
|
20250122,192600,146019390,17310,17310,17310,17310,0
|
|
20250122,192500,146019390,17310,17310,17310,17310,0
|
|
20250122,192400,146019390,17310,17310,17310,17310,0
|
|
20250122,192300,146019390,17310,17310,17310,17310,0
|
|
20250122,192200,146019390,17310,17310,17310,17310,0
|
|
20250122,192100,146019390,17310,17310,17310,17310,0
|
|
20250122,192000,146019390,17310,17310,17310,17310,0
|
|
20250122,191900,146019390,17310,17310,17310,17310,0
|
|
20250122,191800,146019390,17310,17310,17310,17310,0
|
|
20250122,191700,146019390,17310,17310,17310,17310,0
|
|
20250122,191600,146019390,17310,17310,17310,17310,0
|
|
20250122,191500,146019390,17310,17310,17310,17310,0
|
|
20250122,191400,146019390,17310,17310,17310,17310,83
|
|
20250122,191300,146019390,17310,17310,17310,17310,0
|
|
20250122,191200,146019390,17310,17310,17310,17310,0
|
|
20250122,191100,146019390,17310,17310,17310,17310,0
|
|
20250122,191000,146019390,17310,17310,17310,17310,0
|
|
20250122,190900,146019390,17310,17310,17310,17310,0
|
|
20250122,190800,146019390,17310,17310,17310,17310,0
|
|
20250122,190700,146019390,17310,17310,17310,17310,0
|
|
20250122,190600,146019390,17310,17310,17310,17310,0
|
|
20250122,190500,146019390,17310,17310,17310,17310,0
|
|
20250122,190400,146019390,17310,17310,17310,17310,0
|
|
20250122,190300,146019390,17310,17310,17310,17310,0
|
|
20250122,190200,146019390,17310,17310,17310,17310,0
|
|
20250122,190100,146019390,17310,17310,17310,17310,0
|
|
20250122,190000,146019390,17310,17310,17310,17310,0
|
|
20250122,185900,146019390,17310,17310,17310,17310,0
|
|
20250122,185800,146019390,17310,17310,17310,17310,0
|
|
20250122,185700,146019390,17310,17310,17310,17310,0
|
|
20250122,185600,146019390,17310,17310,17310,17310,0
|
|
20250122,185500,146019390,17310,17310,17310,17310,0
|
|
20250122,185400,146019390,17310,17310,17310,17310,0
|
|
20250122,185300,146019390,17310,17310,17310,17310,0
|
|
20250122,185200,146019390,17310,17310,17310,17310,0
|
|
20250122,185100,146019390,17310,17310,17310,17310,0
|
|
20250122,185000,146019390,17310,17310,17310,17310,0
|
|
20250122,184900,146019390,17310,17310,17310,17310,0
|
|
20250122,184800,146019390,17310,17310,17310,17310,0
|
|
20250122,184700,146019390,17310,17310,17310,17310,0
|
|
20250122,184600,146019390,17310,17310,17310,17310,0
|
|
20250122,184500,146019390,17310,17310,17310,17310,0
|
|
20250122,184400,146019390,17310,17310,17310,17310,83
|
|
20250122,184300,146019390,17310,17310,17310,17310,0
|
|
20250122,184200,146019390,17310,17310,17310,17310,0
|
|
20250122,184100,146019390,17310,17310,17310,17310,0
|
|
20250122,184000,146019390,17310,17310,17310,17310,0
|
|
20250122,183900,146019390,17310,17310,17310,17310,0
|
|
20250122,183800,146019390,17310,17310,17310,17310,0
|
|
20250122,183700,146019390,17310,17310,17310,17310,0
|
|
20250122,183600,146019390,17310,17310,17310,17310,0
|
|
20250122,183500,146019390,17310,17310,17310,17310,0
|
|
20250122,183400,146019390,17310,17310,17310,17310,0
|
|
20250122,183300,146019390,17310,17310,17310,17310,0
|
|
20250122,183200,146019390,17310,17310,17310,17310,0
|
|
20250122,183100,146019390,17310,17310,17310,17310,0
|
|
20250122,183000,146019390,17310,17310,17310,17310,0
|
|
20250122,182900,146019390,17310,17310,17310,17310,0
|
|
20250122,182800,146019390,17310,17310,17310,17310,0
|
|
20250122,182700,146019390,17310,17310,17310,17310,0
|
|
20250122,182600,146019390,17310,17310,17310,17310,0
|
|
20250122,182500,146019390,17310,17310,17310,17310,0
|
|
20250122,182400,146019390,17310,17310,17310,17310,0
|
|
20250122,182300,146019390,17310,17310,17310,17310,0
|
|
20250122,182200,146019390,17310,17310,17310,17310,0
|
|
20250122,182100,146019390,17310,17310,17310,17310,0
|
|
20250122,182000,146019390,17310,17310,17310,17310,0
|
|
20250122,181900,146019390,17310,17310,17310,17310,0
|
|
20250122,181800,146019390,17310,17310,17310,17310,0
|
|
20250122,181700,146019390,17310,17310,17310,17310,0
|
|
20250122,181600,146019390,17310,17310,17310,17310,0
|
|
20250122,181500,146019390,17310,17310,17310,17310,0
|
|
20250122,181400,146019390,17310,17310,17310,17310,83
|
|
20250122,181300,146019390,17310,17310,17310,17310,0
|
|
20250122,181200,146019390,17310,17310,17310,17310,0
|
|
20250122,181100,146019390,17310,17310,17310,17310,0
|
|
20250122,181000,146019390,17310,17310,17310,17310,0
|
|
20250122,180900,146019390,17310,17310,17310,17310,0
|
|
20250122,180800,146019390,17310,17310,17310,17310,0
|
|
20250122,180700,146019390,17310,17310,17310,17310,0
|
|
20250122,180600,146019390,17310,17310,17310,17310,0
|
|
20250122,180500,146019390,17310,17310,17310,17310,0
|
|
20250122,180400,146019390,17310,17310,17310,17310,0
|
|
20250122,180300,146019390,17310,17310,17310,17310,0
|
|
20250122,180200,146019390,17310,17310,17310,17310,0
|
|
20250122,180100,146019390,17310,17310,17310,17310,0
|
|
20250122,180000,146019390,17310,17310,17310,17310,0
|
|
20250122,175900,146019390,17310,17310,17310,17310,0
|
|
20250122,175800,146019390,17310,17310,17310,17310,0
|
|
20250122,175700,146019390,17310,17310,17310,17310,0
|
|
20250122,175600,146019390,17310,17310,17310,17310,0
|
|
20250122,175500,146019390,17310,17310,17310,17310,0
|
|
20250122,175400,146019390,17310,17310,17310,17310,0
|
|
20250122,175300,146019390,17310,17310,17310,17310,0
|
|
20250122,175200,146019390,17310,17310,17310,17310,0
|
|
20250122,175100,146019390,17310,17310,17310,17310,0
|
|
20250122,175000,146019390,17310,17310,17310,17310,0
|
|
20250122,174900,146019390,17310,17310,17310,17310,0
|
|
20250122,174800,146019390,17310,17310,17310,17310,0
|
|
20250122,174700,146019390,17310,17310,17310,17310,0
|
|
20250122,174600,146019390,17310,17310,17310,17310,0
|
|
20250122,174500,146019390,17310,17310,17310,17310,0
|
|
20250122,174400,146019390,17310,17310,17310,17310,83
|
|
20250122,174300,146019390,17310,17310,17310,17310,0
|
|
20250122,174200,146019390,17310,17310,17310,17310,0
|
|
20250122,174100,146019390,17310,17310,17310,17310,0
|
|
20250122,174000,146019390,17310,17310,17310,17310,0
|
|
20250122,173900,146019390,17310,17310,17310,17310,0
|
|
20250122,173800,146019390,17310,17310,17310,17310,0
|
|
20250122,173700,146019390,17310,17310,17310,17310,0
|
|
20250122,173600,146019390,17310,17310,17310,17310,0
|
|
20250122,173500,146019390,17310,17310,17310,17310,0
|
|
20250122,173400,146019390,17310,17310,17310,17310,0
|
|
20250122,173300,146019390,17310,17310,17310,17310,0
|
|
20250122,173200,146019390,17310,17310,17310,17310,0
|
|
20250122,173100,146019390,17310,17310,17310,17310,0
|
|
20250122,173000,146019390,17310,17310,17310,17310,0
|
|
20250122,172900,146019390,17310,17310,17310,17310,0
|
|
20250122,172800,146019390,17310,17310,17310,17310,0
|
|
20250122,172700,146019390,17310,17310,17310,17310,0
|
|
20250122,172600,146019390,17310,17310,17310,17310,0
|
|
20250122,172500,146019390,17310,17310,17310,17310,0
|
|
20250122,172400,146019390,17310,17310,17310,17310,0
|
|
20250122,172300,146019390,17310,17310,17310,17310,0
|
|
20250122,172200,146019390,17310,17310,17310,17310,0
|
|
20250122,172100,146019390,17310,17310,17310,17310,0
|
|
20250122,172000,146019390,17310,17310,17310,17310,0
|
|
20250122,171900,146019390,17310,17310,17310,17310,0
|
|
20250122,171800,146019390,17310,17310,17310,17310,0
|
|
20250122,171700,146019390,17310,17310,17310,17310,0
|
|
20250122,171600,146019390,17310,17310,17310,17310,0
|
|
20250122,171500,146019390,17310,17310,17310,17310,0
|
|
20250122,171400,146019390,17310,17310,17310,17310,83
|
|
20250122,171300,146019390,17310,17310,17310,17310,0
|
|
20250122,171200,146019390,17310,17310,17310,17310,0
|
|
20250122,171100,146019390,17310,17310,17310,17310,0
|
|
20250122,171000,146019390,17310,17310,17310,17310,0
|
|
20250122,170900,146019390,17310,17310,17310,17310,0
|
|
20250122,170800,146019390,17310,17310,17310,17310,0
|
|
20250122,170700,146019390,17310,17310,17310,17310,0
|
|
20250122,170600,146019390,17310,17310,17310,17310,0
|
|
20250122,170500,146019390,17310,17310,17310,17310,0
|
|
20250122,170400,146019390,17310,17310,17310,17310,0
|
|
20250122,170300,146019390,17310,17310,17310,17310,0
|
|
20250122,170200,146019390,17310,17310,17310,17310,0
|
|
20250122,170100,146019390,17310,17310,17310,17310,0
|
|
20250122,170000,146019390,17310,17310,17310,17310,0
|
|
20250122,165900,146019390,17310,17310,17310,17310,0
|
|
20250122,165800,146019390,17310,17310,17310,17310,0
|
|
20250122,165700,146019390,17310,17310,17310,17310,0
|
|
20250122,165600,146019390,17310,17310,17310,17310,0
|
|
20250122,165500,146019390,17310,17310,17310,17310,0
|
|
20250122,165400,146019390,17310,17310,17310,17310,0
|
|
20250122,165300,146019390,17310,17310,17310,17310,0
|
|
20250122,165200,146019390,17310,17310,17310,17310,0
|
|
20250122,165100,146019390,17310,17310,17310,17310,0
|
|
20250122,165000,146019390,17310,17310,17310,17310,0
|
|
20250122,164900,146019390,17310,17310,17310,17310,0
|
|
20250122,164800,146019390,17310,17310,17310,17310,0
|
|
20250122,164700,146019390,17310,17310,17310,17310,0
|
|
20250122,164600,146019390,17310,17310,17310,17310,0
|
|
20250122,164500,146019390,17310,17310,17310,17310,0
|
|
20250122,164400,146019390,17310,17310,17310,17310,83
|
|
20250122,164300,146019390,17310,17310,17310,17310,0
|
|
20250122,164200,146019390,17310,17310,17310,17310,0
|
|
20250122,164100,146019390,17310,17310,17310,17310,0
|
|
20250122,164000,146019390,17310,17310,17310,17310,0
|
|
20250122,163900,146019390,17310,17310,17310,17310,0
|
|
20250122,163800,146019390,17310,17310,17310,17310,0
|
|
20250122,163700,146019390,17310,17310,17310,17310,0
|
|
20250122,163600,146019390,17310,17310,17310,17310,0
|
|
20250122,163500,146019390,17310,17310,17310,17310,0
|
|
20250122,163400,146019390,17310,17310,17310,17310,0
|
|
20250122,163300,146019390,17310,17310,17310,17310,0
|
|
20250122,163200,146019390,17310,17310,17310,17310,0
|
|
20250122,163100,146019390,17310,17310,17310,17310,0
|
|
20250122,163000,146019390,17310,17310,17310,17310,0
|
|
20250122,162900,146019390,17310,17310,17310,17310,0
|
|
20250122,162800,146019390,17310,17310,17310,17310,0
|
|
20250122,162700,146019390,17310,17310,17310,17310,0
|
|
20250122,162600,146019390,17310,17310,17310,17310,0
|
|
20250122,162500,146019390,17310,17310,17310,17310,0
|
|
20250122,162400,146019390,17310,17310,17310,17310,0
|
|
20250122,162300,146019390,17310,17310,17310,17310,0
|
|
20250122,162200,146019390,17310,17310,17310,17310,0
|
|
20250122,162100,146019390,17310,17310,17310,17310,0
|
|
20250122,162000,146019390,17310,17310,17310,17310,0
|
|
20250122,161900,146019390,17310,17310,17310,17310,0
|
|
20250122,161800,146019390,17310,17310,17310,17310,0
|
|
20250122,161700,146019390,17310,17310,17310,17310,0
|
|
20250122,161600,146019390,17310,17310,17310,17310,0
|
|
20250122,161500,146019390,17310,17310,17310,17310,0
|
|
20250122,161400,146019390,17310,17310,17310,17310,83
|
|
20250122,161300,146019390,17310,17310,17310,17310,0
|
|
20250122,161200,146019390,17310,17310,17310,17310,0
|
|
20250122,161100,146019390,17310,17310,17310,17310,0
|
|
20250122,161000,146019390,17310,17310,17310,17310,0
|
|
20250122,160900,146019390,17310,17310,17310,17310,0
|
|
20250122,160800,146019390,17310,17310,17310,17310,0
|
|
20250122,160700,146019390,17310,17310,17310,17310,0
|
|
20250122,160600,146019390,17310,17310,17310,17310,0
|
|
20250122,160500,146019390,17310,17310,17310,17310,0
|
|
20250122,160400,146019390,17310,17310,17310,17310,0
|
|
20250122,160300,146019390,17310,17310,17310,17310,0
|
|
20250122,160200,146019390,17310,17310,17310,17310,0
|
|
20250122,160100,146019390,17310,17310,17310,17310,0
|
|
20250122,160000,146019390,17310,17310,17310,17310,0
|
|
20250122,155900,146019390,17310,17310,17310,17310,0
|
|
20250122,155800,146019390,17310,17310,17310,17310,0
|
|
20250122,155700,146019390,17310,17310,17310,17310,0
|
|
20250122,155600,146019390,17310,17310,17310,17310,0
|
|
20250122,155500,146019390,17310,17310,17310,17310,0
|
|
20250122,155400,146019390,17310,17310,17310,17310,0
|
|
20250122,155300,146019390,17310,17310,17310,17310,0
|
|
20250122,155200,146019390,17310,17310,17310,17310,0
|
|
20250122,155100,146019390,17310,17310,17310,17310,0
|
|
20250122,155000,146019390,17310,17310,17310,17310,0
|
|
20250122,154900,146019390,17310,17310,17310,17310,0
|
|
20250122,154800,146019390,17310,17310,17310,17310,0
|
|
20250122,154700,146019390,17310,17310,17310,17310,0
|
|
20250122,154600,146019390,17310,17310,17310,17310,0
|
|
20250122,154500,146019390,17310,17310,17310,17310,0
|
|
20250122,154400,146019390,17310,17310,17310,17310,83
|
|
20250122,154300,146019390,17310,17310,17310,17310,0
|
|
20250122,154200,146019390,17310,17310,17310,17310,0
|
|
20250122,154100,146019390,17310,17310,17310,17310,0
|
|
20250122,154000,146019390,17310,17310,17310,17310,0
|
|
20250122,153900,146019390,17310,17310,17310,17310,0
|
|
20250122,153800,146019390,17310,17310,17310,17310,0
|
|
20250122,153700,146019390,17310,17310,17310,17310,0
|
|
20250122,153600,146019390,17310,17310,17310,17310,0
|
|
20250122,153500,146019390,17310,17310,17310,17310,0
|
|
20250122,153400,146019390,17310,17310,17310,17310,0
|
|
20250122,153300,146019390,17310,17310,17310,17310,0
|
|
20250122,153200,146019390,17310,17310,17310,17310,0
|
|
20250122,153100,146019390,17310,17310,17310,17310,0
|
|
20250122,153000,146019390,17310,17310,17310,17310,83
|
|
20250122,152900,144582660,17400,17400,17400,17400,0
|
|
20250122,152800,144582660,17400,17400,17400,17400,0
|
|
20250122,152700,144582660,17400,17400,17400,17400,0
|
|
20250122,152600,144582660,17400,17400,17400,17400,0
|
|
20250122,152500,144582660,17400,17400,17400,17400,0
|
|
20250122,152400,144582660,17400,17400,17400,17400,0
|
|
20250122,152300,144582660,17400,17400,17400,17400,0
|
|
20250122,152200,144582660,17400,17400,17400,17400,0
|
|
20250122,152100,144582660,17400,17400,17400,17400,0
|
|
20250122,152000,144582660,17400,17400,17400,17400,0
|
|
20250122,151900,144582660,17400,17400,17400,17400,11
|
|
20250122,151800,144391260,17380,17320,17380,17320,30
|
|
20250122,151700,143871300,17380,17320,17380,17320,66
|
|
20250122,151600,142727820,17320,17320,17320,17320,10
|
|
20250122,151500,142554620,17380,17380,17380,17380,0
|
|
20250122,151400,142554620,17380,17380,17380,17380,1
|
|
20250122,151300,142537240,17410,17410,17410,17410,0
|
|
20250122,151200,142537240,17410,17410,17410,17410,0
|
|
20250122,151100,142537240,17410,17410,17410,17410,4
|
|
20250122,151000,142467600,17310,17370,17410,17310,134
|
|
20250122,150900,140141820,17370,17370,17370,17370,0
|
|
20250122,150800,140141820,17370,17370,17370,17370,0
|
|
20250122,150700,140141820,17370,17370,17370,17370,3
|
|
20250122,150600,140089710,17370,17370,17370,17370,0
|
|
20250122,150500,140089710,17370,17370,17370,17370,0
|
|
20250122,150400,140089710,17370,17370,17370,17370,0
|
|
20250122,150300,140089710,17370,17400,17400,17370,80
|
|
20250122,150200,138699060,17400,17420,17420,17400,62
|
|
20250122,150100,137619890,17450,17450,17450,17450,78
|
|
20250122,150000,136258790,17470,17470,17470,17470,0
|
|
20250122,145900,136258790,17470,17470,17470,17470,0
|
|
20250122,145800,136258790,17470,17470,17470,17470,0
|
|
20250122,145700,136258790,17470,17470,17470,17470,6
|
|
20250122,145600,136153970,17480,17500,17500,17480,78
|
|
20250122,145500,134790510,17500,17500,17500,17500,2
|
|
20250122,145400,134755510,17480,17480,17480,17480,0
|
|
20250122,145300,134755510,17480,17480,17480,17480,0
|
|
20250122,145200,134755510,17480,17480,17480,17480,14
|
|
20250122,145100,134510790,17480,17480,17480,17480,20
|
|
20250122,145000,134161190,17480,17480,17480,17480,0
|
|
20250122,144900,134161190,17480,17480,17480,17480,0
|
|
20250122,144800,134161190,17480,17480,17480,17480,0
|
|
20250122,144700,134161190,17480,17480,17480,17480,10
|
|
20250122,144600,133986390,17480,17480,17480,17480,0
|
|
20250122,144500,133986390,17480,17480,17480,17480,1
|
|
20250122,144400,133968910,17500,17500,17500,17500,0
|
|
20250122,144300,133968910,17500,17500,17500,17500,0
|
|
20250122,144200,133968910,17500,17500,17500,17500,2
|
|
20250122,144100,133933910,17480,17460,17480,17460,244
|
|
20250122,144000,129670930,17450,17450,17450,17450,0
|
|
20250122,143900,129670930,17450,17450,17450,17450,277
|
|
20250122,143800,124837280,17450,17440,17450,17440,32
|
|
20250122,143700,124279080,17450,17450,17450,17450,10
|
|
20250122,143600,124104580,17450,17450,17450,17450,10
|
|
20250122,143500,123930080,17450,17450,17450,17450,0
|
|
20250122,143400,123930080,17450,17450,17450,17450,0
|
|
20250122,143300,123930080,17450,17450,17450,17450,5
|
|
20250122,143200,123842830,17450,17450,17450,17450,0
|
|
20250122,143100,123842830,17450,17450,17450,17450,0
|
|
20250122,143000,123842830,17450,17450,17450,17450,0
|
|
20250122,142900,123842830,17450,17450,17450,17450,0
|
|
20250122,142800,123842830,17450,17450,17450,17450,0
|
|
20250122,142700,123842830,17450,17450,17450,17450,0
|
|
20250122,142600,123842830,17450,17450,17450,17450,13
|
|
20250122,142500,123615980,17450,17450,17450,17450,2
|
|
20250122,142400,123581080,17450,17450,17450,17450,11
|
|
20250122,142300,123389130,17370,17370,17370,17370,0
|
|
20250122,142200,123389130,17370,17370,17370,17370,0
|
|
20250122,142100,123389130,17370,17370,17370,17370,0
|
|
20250122,142000,123389130,17370,17370,17370,17370,0
|
|
20250122,141900,123389130,17370,17370,17370,17370,0
|
|
20250122,141800,123389130,17370,17370,17370,17370,0
|
|
20250122,141700,123389130,17370,17370,17370,17370,44
|
|
20250122,141600,122624850,17370,17380,17380,17370,262
|
|
20250122,141500,118073840,17400,17400,17400,17400,5
|
|
20250122,141400,117986840,17480,17480,17480,17480,0
|
|
20250122,141300,117986840,17480,17480,17480,17480,0
|
|
20250122,141200,117986840,17480,17480,17480,17480,0
|
|
20250122,141100,117986840,17480,17480,17480,17480,0
|
|
20250122,141000,117986840,17480,17480,17480,17480,1
|
|
20250122,140900,117969360,17480,17480,17480,17480,0
|
|
20250122,140800,117969360,17480,17480,17480,17480,0
|
|
20250122,140700,117969360,17480,17480,17480,17480,0
|
|
20250122,140600,117969360,17480,17480,17480,17480,0
|
|
20250122,140500,117969360,17480,17480,17480,17480,1
|
|
20250122,140400,117951880,17450,17450,17450,17450,0
|
|
20250122,140300,117951880,17450,17450,17450,17450,0
|
|
20250122,140200,117951880,17450,17460,17460,17450,535
|
|
20250122,140100,108611280,17460,17460,17460,17460,0
|
|
20250122,140000,108611280,17460,17460,17460,17460,22
|
|
20250122,135900,108227160,17460,17460,17460,17460,3
|
|
20250122,135800,108174780,17460,17460,17460,17460,1
|
|
20250122,135700,108157320,17460,17460,17470,17460,104
|
|
20250122,135600,106340500,17460,17460,17460,17460,65
|
|
20250122,135500,105205600,17450,17450,17450,17450,40
|
|
20250122,135400,104507600,17410,17410,17410,17410,2
|
|
20250122,135300,104472780,17400,17400,17400,17400,0
|
|
20250122,135200,104472780,17400,17400,17400,17400,0
|
|
20250122,135100,104472780,17400,17400,17400,17400,9
|
|
20250122,135000,104316180,17370,17370,17370,17370,0
|
|
20250122,134900,104316180,17370,17370,17370,17370,0
|
|
20250122,134800,104316180,17370,17370,17370,17370,0
|
|
20250122,134700,104316180,17370,17370,17370,17370,0
|
|
20250122,134600,104316180,17370,17370,17370,17370,0
|
|
20250122,134500,104316180,17370,17310,17370,17310,50
|
|
20250122,134400,103448340,17310,17310,17310,17310,0
|
|
20250122,134300,103448340,17310,17310,17310,17310,0
|
|
20250122,134200,103448340,17310,17310,17310,17310,0
|
|
20250122,134100,103448340,17310,17310,17310,17310,0
|
|
20250122,134000,103448340,17310,17310,17310,17310,0
|
|
20250122,133900,103448340,17310,17310,17310,17310,0
|
|
20250122,133800,103448340,17310,17310,17310,17310,0
|
|
20250122,133700,103448340,17310,17310,17310,17310,0
|
|
20250122,133600,103448340,17310,17310,17310,17310,10
|
|
20250122,133500,103275240,17310,17310,17310,17310,0
|
|
20250122,133400,103275240,17310,17310,17310,17310,0
|
|
20250122,133300,103275240,17310,17310,17310,17310,0
|
|
20250122,133200,103275240,17310,17310,17310,17310,0
|
|
20250122,133100,103275240,17310,17310,17310,17310,0
|
|
20250122,133000,103275240,17310,17310,17310,17310,0
|
|
20250122,132900,103275240,17310,17310,17310,17310,0
|
|
20250122,132800,103275240,17310,17310,17310,17310,0
|
|
20250122,132700,103275240,17310,17310,17310,17310,5
|
|
20250122,132600,103188690,17310,17310,17310,17310,0
|
|
20250122,132500,103188690,17310,17310,17310,17310,0
|
|
20250122,132400,103188690,17310,17310,17310,17310,10
|
|
20250122,132300,103015590,17310,17310,17310,17310,0
|
|
20250122,132200,103015590,17310,17310,17310,17310,0
|
|
20250122,132100,103015590,17310,17310,17310,17310,0
|
|
20250122,132000,103015590,17310,17310,17310,17310,1
|
|
20250122,131900,102998280,17260,17260,17260,17260,0
|
|
20250122,131800,102998280,17260,17260,17260,17260,6
|
|
20250122,131700,102894720,17260,17260,17260,17260,50
|
|
20250122,131600,102031720,17260,17260,17260,17260,0
|
|
20250122,131500,102031720,17260,17260,17260,17260,0
|
|
20250122,131400,102031720,17260,17230,17260,17230,62
|
|
20250122,131300,100962200,17200,17200,17200,17200,4
|
|
20250122,131200,100893400,17200,17200,17200,17200,0
|
|
20250122,131100,100893400,17200,17200,17200,17200,64
|
|
20250122,131000,99792600,17200,17200,17200,17200,0
|
|
20250122,130900,99792600,17200,17200,17200,17200,0
|
|
20250122,130800,99792600,17200,17200,17200,17200,0
|
|
20250122,130700,99792600,17200,17200,17200,17200,0
|
|
20250122,130600,99792600,17200,17200,17200,17200,44
|
|
20250122,130500,99035800,17200,17200,17200,17200,0
|
|
20250122,130400,99035800,17200,17200,17200,17200,23
|
|
20250122,130300,98640200,17200,17200,17200,17200,0
|
|
20250122,130200,98640200,17200,17200,17200,17200,10
|
|
20250122,130100,98468200,17180,17180,17180,17180,1
|
|
20250122,130000,98451020,17200,17200,17200,17200,0
|
|
20250122,125900,98451020,17200,17200,17200,17200,0
|
|
20250122,125800,98451020,17200,17200,17200,17200,9
|
|
20250122,125700,98296220,17200,17200,17200,17200,0
|
|
20250122,125600,98296220,17200,17200,17200,17200,0
|
|
20250122,125500,98296220,17200,17230,17230,17200,91
|
|
20250122,125400,96730470,17230,17230,17230,17230,0
|
|
20250122,125300,96730470,17230,17230,17230,17230,1
|
|
20250122,125200,96713240,17230,17230,17230,17230,0
|
|
20250122,125100,96713240,17230,17230,17230,17230,0
|
|
20250122,125000,96713240,17230,17230,17230,17230,0
|
|
20250122,124900,96713240,17230,17230,17230,17230,0
|
|
20250122,124800,96713240,17230,17230,17230,17230,0
|
|
20250122,124700,96713240,17230,17230,17230,17230,1
|
|
20250122,124600,96696010,17240,17240,17240,17240,0
|
|
20250122,124500,96696010,17240,17240,17240,17240,0
|
|
20250122,124400,96696010,17240,17240,17240,17240,0
|
|
20250122,124300,96696010,17240,17240,17240,17240,0
|
|
20250122,124200,96696010,17240,17240,17240,17240,0
|
|
20250122,124100,96696010,17240,17240,17240,17240,0
|
|
20250122,124000,96696010,17240,17240,17240,17240,3
|
|
20250122,123900,96644290,17250,17250,17250,17250,0
|
|
20250122,123800,96644290,17250,17250,17250,17250,1
|
|
20250122,123700,96627040,17250,17260,17260,17250,33
|
|
20250122,123600,96057780,17260,17260,17260,17260,1
|
|
20250122,123500,96040520,17260,17270,17270,17260,54
|
|
20250122,123400,95108380,17260,17260,17260,17260,0
|
|
20250122,123300,95108380,17260,17260,17260,17260,0
|
|
20250122,123200,95108380,17260,17260,17260,17260,0
|
|
20250122,123100,95108380,17260,17260,17260,17260,7
|
|
20250122,123000,94987560,17260,17260,17260,17260,0
|
|
20250122,122900,94987560,17260,17260,17260,17260,0
|
|
20250122,122800,94987560,17260,17260,17260,17260,0
|
|
20250122,122700,94987560,17260,17260,17260,17260,0
|
|
20250122,122600,94987560,17260,17260,17260,17260,0
|
|
20250122,122500,94987560,17260,17260,17260,17260,0
|
|
20250122,122400,94987560,17260,17260,17260,17260,0
|
|
20250122,122300,94987560,17260,17260,17260,17260,1
|
|
20250122,122200,94970300,17370,17370,17370,17370,0
|
|
20250122,122100,94970300,17370,17370,17370,17370,0
|
|
20250122,122000,94970300,17370,17370,17370,17370,301
|
|
20250122,121900,89741930,17250,17250,17250,17250,0
|
|
20250122,121800,89741930,17250,17250,17250,17250,0
|
|
20250122,121700,89741930,17250,17250,17250,17250,0
|
|
20250122,121600,89741930,17250,17250,17250,17250,0
|
|
20250122,121500,89741930,17250,17240,17250,17240,6
|
|
20250122,121400,89638470,17240,17240,17240,17240,0
|
|
20250122,121300,89638470,17240,17240,17240,17240,0
|
|
20250122,121200,89638470,17240,17240,17240,17240,2
|
|
20250122,121100,89603990,17240,17240,17240,17240,0
|
|
20250122,121000,89603990,17240,17240,17240,17240,0
|
|
20250122,120900,89603990,17240,17240,17240,17240,0
|
|
20250122,120800,89603990,17240,17240,17240,17240,0
|
|
20250122,120700,89603990,17240,17240,17240,17240,0
|
|
20250122,120600,89603990,17240,17240,17240,17240,0
|
|
20250122,120500,89603990,17240,17240,17240,17240,0
|
|
20250122,120400,89603990,17240,17240,17240,17240,0
|
|
20250122,120300,89603990,17240,17240,17240,17240,10
|
|
20250122,120200,89431590,17240,17240,17240,17240,0
|
|
20250122,120100,89431590,17240,17240,17240,17240,0
|
|
20250122,120000,89431590,17240,17240,17240,17240,0
|
|
20250122,115900,89431590,17240,17240,17240,17240,0
|
|
20250122,115800,89431590,17240,17240,17240,17240,0
|
|
20250122,115700,89431590,17240,17240,17240,17240,0
|
|
20250122,115600,89431590,17240,17240,17240,17240,0
|
|
20250122,115500,89431590,17240,17240,17240,17240,0
|
|
20250122,115400,89431590,17240,17240,17240,17240,0
|
|
20250122,115300,89431590,17240,17240,17240,17240,0
|
|
20250122,115200,89431590,17240,17240,17240,17240,0
|
|
20250122,115100,89431590,17240,17240,17240,17240,0
|
|
20250122,115000,89431590,17240,17210,17240,17210,355
|
|
20250122,114900,83318140,17230,17230,17230,17230,0
|
|
20250122,114800,83318140,17230,17260,17260,17230,93
|
|
20250122,114700,81714030,17260,17290,17290,17260,10
|
|
20250122,114600,81541190,17330,17330,17330,17330,0
|
|
20250122,114500,81541190,17330,17330,17330,17330,10
|
|
20250122,114400,81367890,17340,17340,17340,17340,0
|
|
20250122,114300,81367890,17340,17340,17340,17340,10
|
|
20250122,114200,81194490,17350,17350,17350,17350,0
|
|
20250122,114100,81194490,17350,17350,17350,17350,1
|
|
20250122,114000,81177140,17350,17350,17350,17350,1
|
|
20250122,113900,81159790,17370,17370,17370,17370,0
|
|
20250122,113800,81159790,17370,17370,17370,17370,0
|
|
20250122,113700,81159790,17370,17370,17370,17370,0
|
|
20250122,113600,81159790,17370,17370,17370,17370,0
|
|
20250122,113500,81159790,17370,17370,17370,17370,0
|
|
20250122,113400,81159790,17370,17370,17370,17370,0
|
|
20250122,113300,81159790,17370,17370,17370,17370,0
|
|
20250122,113200,81159790,17370,17370,17370,17370,0
|
|
20250122,113100,81159790,17370,17370,17370,17370,0
|
|
20250122,113000,81159790,17370,17370,17370,17370,0
|
|
20250122,112900,81159790,17370,17370,17370,17370,0
|
|
20250122,112800,81159790,17370,17370,17370,17370,5
|
|
20250122,112700,81072940,17370,17370,17370,17370,0
|
|
20250122,112600,81072940,17370,17370,17370,17370,0
|
|
20250122,112500,81072940,17370,17370,17370,17370,0
|
|
20250122,112400,81072940,17370,17370,17370,17370,0
|
|
20250122,112300,81072940,17370,17370,17370,17370,131
|
|
20250122,112200,78797470,17400,17400,17400,17400,0
|
|
20250122,112100,78797470,17400,17400,17400,17400,0
|
|
20250122,112000,78797470,17400,17400,17400,17400,0
|
|
20250122,111900,78797470,17400,17400,17400,17400,1
|
|
20250122,111800,78780070,17400,17400,17400,17400,1
|
|
20250122,111700,78762670,17400,17400,17400,17400,3
|
|
20250122,111600,78710470,17460,17460,17460,17460,0
|
|
20250122,111500,78710470,17460,17460,17460,17460,0
|
|
20250122,111400,78710470,17460,17460,17460,17460,0
|
|
20250122,111300,78710470,17460,17460,17460,17460,5
|
|
20250122,111200,78623170,17460,17460,17460,17460,0
|
|
20250122,111100,78623170,17460,17460,17460,17460,0
|
|
20250122,111000,78623170,17460,17460,17460,17460,5
|
|
20250122,110900,78535870,17460,17460,17460,17460,0
|
|
20250122,110800,78535870,17460,17460,17460,17460,0
|
|
20250122,110700,78535870,17460,17460,17460,17460,0
|
|
20250122,110600,78535870,17460,17460,17460,17460,0
|
|
20250122,110500,78535870,17460,17460,17460,17460,0
|
|
20250122,110400,78535870,17460,17460,17460,17460,0
|
|
20250122,110300,78535870,17460,17460,17460,17460,129
|
|
20250122,110200,76283530,17470,17470,17470,17470,0
|
|
20250122,110100,76283530,17470,17520,17520,17460,68
|
|
20250122,110000,75094880,17530,17530,17530,17530,1
|
|
20250122,105900,75077350,17530,17530,17530,17530,100
|
|
20250122,105800,73324350,17600,17600,17600,17600,0
|
|
20250122,105700,73324350,17600,17600,17600,17600,20
|
|
20250122,105600,72972350,17600,17600,17600,17600,0
|
|
20250122,105500,72972350,17600,17600,17600,17600,1
|
|
20250122,105400,72954750,17610,17610,17610,17610,0
|
|
20250122,105300,72954750,17610,17610,17610,17610,0
|
|
20250122,105200,72954750,17610,17610,17610,17610,7
|
|
20250122,105100,72831480,17670,17670,17670,17670,0
|
|
20250122,105000,72831480,17670,17670,17670,17670,0
|
|
20250122,104900,72831480,17670,17670,17670,17670,0
|
|
20250122,104800,72831480,17670,17670,17670,17670,0
|
|
20250122,104700,72831480,17670,17670,17670,17670,0
|
|
20250122,104600,72831480,17670,17670,17670,17670,0
|
|
20250122,104500,72831480,17670,17670,17670,17670,0
|
|
20250122,104400,72831480,17670,17600,17670,17600,10
|
|
20250122,104300,72655130,17600,17600,17600,17600,0
|
|
20250122,104200,72655130,17600,17600,17600,17600,144
|
|
20250122,104100,70120730,17690,17650,17690,17600,212
|
|
20250122,104000,66387020,17610,17600,17610,17600,38
|
|
20250122,103900,65718200,17590,17520,17590,17520,429
|
|
20250122,103800,58197170,17500,17510,17510,17500,7
|
|
20250122,103700,58074610,17520,17520,17520,17520,0
|
|
20250122,103600,58074610,17520,17520,17520,17520,0
|
|
20250122,103500,58074610,17520,17520,17520,17520,1
|
|
20250122,103400,58057090,17520,17520,17520,17520,0
|
|
20250122,103300,58057090,17520,17520,17520,17520,50
|
|
20250122,103200,57181090,17500,17500,17500,17500,2
|
|
20250122,103100,57146090,17500,17500,17500,17500,136
|
|
20250122,103000,54766090,17520,17520,17520,17520,0
|
|
20250122,102900,54766090,17520,17520,17520,17520,0
|
|
20250122,102800,54766090,17520,17520,17520,17520,0
|
|
20250122,102700,54766090,17520,17520,17520,17520,1
|
|
20250122,102600,54748570,17520,17520,17520,17520,0
|
|
20250122,102500,54748570,17520,17520,17520,17520,0
|
|
20250122,102400,54748570,17520,17520,17520,17520,0
|
|
20250122,102300,54748570,17520,17520,17520,17520,0
|
|
20250122,102200,54748570,17520,17480,17520,17480,284
|
|
20250122,102100,49777610,17490,17490,17490,17490,0
|
|
20250122,102000,49777610,17490,17490,17490,17490,10
|
|
20250122,101900,49602710,17490,17490,17490,17490,12
|
|
20250122,101800,49392830,17460,17460,17460,17460,5
|
|
20250122,101700,49305530,17460,17460,17460,17460,24
|
|
20250122,101600,48886490,17510,17510,17510,17510,1
|
|
20250122,101500,48868980,17500,17500,17500,17500,1
|
|
20250122,101400,48851480,17500,17500,17500,17500,6
|
|
20250122,101300,48746480,17530,17530,17530,17530,1
|
|
20250122,101200,48728950,17530,17530,17530,17530,0
|
|
20250122,101100,48728950,17530,17530,17530,17530,0
|
|
20250122,101000,48728950,17530,17530,17530,17530,0
|
|
20250122,100900,48728950,17530,17530,17530,17530,0
|
|
20250122,100800,48728950,17530,17490,17530,17490,126
|
|
20250122,100700,46523280,17480,17310,17480,17310,536
|
|
20250122,100600,37194090,17390,17390,17390,17390,0
|
|
20250122,100500,37194090,17390,17390,17390,17390,0
|
|
20250122,100400,37194090,17390,17390,17390,17390,0
|
|
20250122,100300,37194090,17390,17370,17400,17370,76
|
|
20250122,100200,35871830,17370,17370,17370,17370,0
|
|
20250122,100100,35871830,17370,17370,17370,17370,2
|
|
20250122,100000,35837090,17370,17370,17370,17370,30
|
|
20250122,095900,35315990,17390,17380,17390,17380,25
|
|
20250122,095800,34881290,17380,17380,17380,17380,2
|
|
20250122,095700,34846530,17370,17370,17370,17370,2
|
|
20250122,095600,34811790,17370,17370,17370,17370,36
|
|
20250122,095500,34186470,17270,17270,17270,17270,0
|
|
20250122,095400,34186470,17270,17270,17270,17270,2
|
|
20250122,095300,34151930,17350,17350,17350,17350,50
|
|
20250122,095200,33284430,17250,17250,17250,17250,2
|
|
20250122,095100,33249930,17400,17400,17400,17400,0
|
|
20250122,095000,33249930,17400,17400,17400,17400,115
|
|
20250122,094900,31248930,17400,17340,17400,17340,418
|
|
20250122,094800,23979860,17350,17350,17350,17350,1
|
|
20250122,094700,23962510,17350,17350,17350,17350,7
|
|
20250122,094600,23841060,17350,17350,17350,17350,0
|
|
20250122,094500,23841060,17350,17350,17350,17340,7
|
|
20250122,094400,23719620,17350,17280,17350,17280,68
|
|
20250122,094300,22542990,17280,17280,17280,17280,2
|
|
20250122,094200,22508430,17260,17220,17260,17220,39
|
|
20250122,094100,21836440,17210,17210,17210,17210,13
|
|
20250122,094000,21612710,17210,17210,17210,17210,0
|
|
20250122,093900,21612710,17210,17210,17210,17210,0
|
|
20250122,093800,21612710,17210,17140,17210,17140,27
|
|
20250122,093700,21149590,17210,17210,17210,17210,0
|
|
20250122,093600,21149590,17210,17210,17210,17210,1
|
|
20250122,093500,21132380,17140,17140,17140,17140,5
|
|
20250122,093400,21046680,17140,17140,17210,17140,20
|
|
20250122,093300,20703810,17220,17210,17220,17210,10
|
|
20250122,093200,20531620,17220,17220,17220,17220,0
|
|
20250122,093100,20531620,17220,17220,17220,17220,0
|
|
20250122,093000,20531620,17220,17220,17220,17220,2
|
|
20250122,092900,20497180,17140,17140,17140,17140,1
|
|
20250122,092800,20480040,17140,17140,17140,17140,0
|
|
20250122,092700,20480040,17140,17140,17140,17140,0
|
|
20250122,092600,20480040,17140,17140,17140,17140,0
|
|
20250122,092500,20480040,17140,17190,17190,17140,143
|
|
20250122,092400,18026070,17190,17190,17190,17190,0
|
|
20250122,092300,18026070,17190,17190,17190,17190,0
|
|
20250122,092200,18026070,17190,17190,17190,17190,0
|
|
20250122,092100,18026070,17190,17190,17190,17190,135
|
|
20250122,092000,15705420,17190,17190,17190,17190,15
|
|
20250122,091900,15447570,17180,17180,17180,17180,0
|
|
20250122,091800,15447570,17180,17160,17200,17160,128
|
|
20250122,091700,13250560,17160,17160,17160,17160,0
|
|
20250122,091600,13250560,17160,17160,17160,17160,25
|
|
20250122,091500,12821560,17070,17070,17070,17070,49
|
|
20250122,091400,11985130,17100,17100,17100,17100,0
|
|
20250122,091300,11985130,17100,17100,17100,17100,5
|
|
20250122,091200,11899630,17100,17100,17100,17100,40
|
|
20250122,091100,11215630,17100,17150,17150,17100,31
|
|
20250122,091000,10685030,17150,17300,17300,17150,130
|
|
20250122,090900,8454100,17270,17270,17270,17270,3
|
|
20250122,090800,8402290,17270,17270,17270,17270,270
|
|
20250122,090700,3739390,17350,17170,17350,17170,28
|
|
20250122,090600,3257730,17160,17160,17160,17160,18
|
|
20250122,090500,2948850,17160,17160,17160,17160,3
|
|
20250122,090400,2897370,17060,17060,17060,17060,1
|
|
20250122,090300,2880310,17060,17120,17120,17060,48
|
|
20250122,090200,2059080,17120,17120,17120,17120,3
|
|
20250122,090100,2007720,17160,17160,17160,17160,55
|
|
20250122,090000,1063920,17160,17160,17160,17160,62
|