598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,185500,1197898370,3175,3175,3175,3175,7446
|
|
20250122,185400,1197898370,3175,3175,3175,3175,0
|
|
20250122,185300,1197898370,3175,3175,3175,3175,0
|
|
20250122,185200,1197898370,3175,3175,3175,3175,0
|
|
20250122,185100,1197898370,3175,3175,3175,3175,0
|
|
20250122,185000,1197898370,3175,3175,3175,3175,0
|
|
20250122,184900,1197898370,3175,3175,3175,3175,0
|
|
20250122,184800,1197898370,3175,3175,3175,3175,0
|
|
20250122,184700,1197898370,3175,3175,3175,3175,0
|
|
20250122,184600,1197898370,3175,3175,3175,3175,0
|
|
20250122,184500,1197898370,3175,3175,3175,3175,0
|
|
20250122,184400,1197898370,3175,3175,3175,3175,0
|
|
20250122,184300,1197898370,3175,3175,3175,3175,0
|
|
20250122,184200,1197898370,3175,3175,3175,3175,0
|
|
20250122,184100,1197898370,3175,3175,3175,3175,0
|
|
20250122,184000,1197898370,3175,3175,3175,3175,0
|
|
20250122,183900,1197898370,3175,3175,3175,3175,0
|
|
20250122,183800,1197898370,3175,3175,3175,3175,0
|
|
20250122,183700,1197898370,3175,3175,3175,3175,0
|
|
20250122,183600,1197898370,3175,3175,3175,3175,0
|
|
20250122,183500,1197898370,3175,3175,3175,3175,0
|
|
20250122,183400,1197898370,3175,3175,3175,3175,0
|
|
20250122,183300,1197898370,3175,3175,3175,3175,0
|
|
20250122,183200,1197898370,3175,3175,3175,3175,0
|
|
20250122,183100,1197898370,3175,3175,3175,3175,0
|
|
20250122,183000,1197898370,3175,3175,3175,3175,0
|
|
20250122,182900,1197898370,3175,3175,3175,3175,0
|
|
20250122,182800,1197898370,3175,3175,3175,3175,0
|
|
20250122,182700,1197898370,3175,3175,3175,3175,0
|
|
20250122,182600,1197898370,3175,3175,3175,3175,0
|
|
20250122,182500,1197898370,3175,3175,3175,3175,7446
|
|
20250122,182400,1197898370,3175,3175,3175,3175,0
|
|
20250122,182300,1197898370,3175,3175,3175,3175,0
|
|
20250122,182200,1197898370,3175,3175,3175,3175,0
|
|
20250122,182100,1197898370,3175,3175,3175,3175,0
|
|
20250122,182000,1197898370,3175,3175,3175,3175,0
|
|
20250122,181900,1197898370,3175,3175,3175,3175,0
|
|
20250122,181800,1197898370,3175,3175,3175,3175,0
|
|
20250122,181700,1197898370,3175,3175,3175,3175,0
|
|
20250122,181600,1197898370,3175,3175,3175,3175,0
|
|
20250122,181500,1197898370,3175,3175,3175,3175,0
|
|
20250122,181400,1197898370,3175,3175,3175,3175,0
|
|
20250122,181300,1197898370,3175,3175,3175,3175,0
|
|
20250122,181200,1197898370,3175,3175,3175,3175,0
|
|
20250122,181100,1197898370,3175,3175,3175,3175,0
|
|
20250122,181000,1197898370,3175,3175,3175,3175,0
|
|
20250122,180900,1197898370,3175,3175,3175,3175,0
|
|
20250122,180800,1197898370,3175,3175,3175,3175,0
|
|
20250122,180700,1197898370,3175,3175,3175,3175,0
|
|
20250122,180600,1197898370,3175,3175,3175,3175,0
|
|
20250122,180500,1197898370,3175,3175,3175,3175,0
|
|
20250122,180400,1197898370,3175,3175,3175,3175,0
|
|
20250122,180300,1197898370,3175,3175,3175,3175,0
|
|
20250122,180200,1197898370,3175,3175,3175,3175,0
|
|
20250122,180100,1197898370,3175,3175,3175,3175,0
|
|
20250122,180000,1197898370,3175,3175,3175,3175,0
|
|
20250122,175900,1197898370,3175,3175,3175,3175,0
|
|
20250122,175800,1197898370,3175,3175,3175,3175,0
|
|
20250122,175700,1197898370,3175,3175,3175,3175,0
|
|
20250122,175600,1197898370,3175,3175,3175,3175,0
|
|
20250122,175500,1197898370,3175,3175,3175,3175,7446
|
|
20250122,175400,1197898370,3175,3175,3175,3175,0
|
|
20250122,175300,1197898370,3175,3175,3175,3175,0
|
|
20250122,175200,1197898370,3175,3175,3175,3175,0
|
|
20250122,175100,1197898370,3175,3175,3175,3175,0
|
|
20250122,175000,1197898370,3175,3175,3175,3175,0
|
|
20250122,174900,1197898370,3175,3175,3175,3175,0
|
|
20250122,174800,1197898370,3175,3175,3175,3175,0
|
|
20250122,174700,1197898370,3175,3175,3175,3175,0
|
|
20250122,174600,1197898370,3175,3175,3175,3175,0
|
|
20250122,174500,1197898370,3175,3175,3175,3175,0
|
|
20250122,174400,1197898370,3175,3175,3175,3175,0
|
|
20250122,174300,1197898370,3175,3175,3175,3175,0
|
|
20250122,174200,1197898370,3175,3175,3175,3175,0
|
|
20250122,174100,1197898370,3175,3175,3175,3175,0
|
|
20250122,174000,1197898370,3175,3175,3175,3175,0
|
|
20250122,173900,1197898370,3175,3175,3175,3175,0
|
|
20250122,173800,1197898370,3175,3175,3175,3175,0
|
|
20250122,173700,1197898370,3175,3175,3175,3175,0
|
|
20250122,173600,1197898370,3175,3175,3175,3175,0
|
|
20250122,173500,1197898370,3175,3175,3175,3175,0
|
|
20250122,173400,1197898370,3175,3175,3175,3175,0
|
|
20250122,173300,1197898370,3175,3175,3175,3175,0
|
|
20250122,173200,1197898370,3175,3175,3175,3175,0
|
|
20250122,173100,1197898370,3175,3175,3175,3175,0
|
|
20250122,173000,1197898370,3175,3175,3175,3175,0
|
|
20250122,172900,1197898370,3175,3175,3175,3175,0
|
|
20250122,172800,1197898370,3175,3175,3175,3175,0
|
|
20250122,172700,1197898370,3175,3175,3175,3175,0
|
|
20250122,172600,1197898370,3175,3175,3175,3175,0
|
|
20250122,172500,1197898370,3175,3175,3175,3175,7446
|
|
20250122,172400,1197898370,3175,3175,3175,3175,0
|
|
20250122,172300,1197898370,3175,3175,3175,3175,0
|
|
20250122,172200,1197898370,3175,3175,3175,3175,0
|
|
20250122,172100,1197898370,3175,3175,3175,3175,0
|
|
20250122,172000,1197898370,3175,3175,3175,3175,0
|
|
20250122,171900,1197898370,3175,3175,3175,3175,0
|
|
20250122,171800,1197898370,3175,3175,3175,3175,0
|
|
20250122,171700,1197898370,3175,3175,3175,3175,0
|
|
20250122,171600,1197898370,3175,3175,3175,3175,0
|
|
20250122,171500,1197898370,3175,3175,3175,3175,0
|
|
20250122,171400,1197898370,3175,3175,3175,3175,0
|
|
20250122,171300,1197898370,3175,3175,3175,3175,0
|
|
20250122,171200,1197898370,3175,3175,3175,3175,0
|
|
20250122,171100,1197898370,3175,3175,3175,3175,0
|
|
20250122,171000,1197898370,3175,3175,3175,3175,0
|
|
20250122,170900,1197898370,3175,3175,3175,3175,0
|
|
20250122,170800,1197898370,3175,3175,3175,3175,0
|
|
20250122,170700,1197898370,3175,3175,3175,3175,0
|
|
20250122,170600,1197898370,3175,3175,3175,3175,0
|
|
20250122,170500,1197898370,3175,3175,3175,3175,0
|
|
20250122,170400,1197898370,3175,3175,3175,3175,0
|
|
20250122,170300,1197898370,3175,3175,3175,3175,0
|
|
20250122,170200,1197898370,3175,3175,3175,3175,0
|
|
20250122,170100,1197898370,3175,3175,3175,3175,0
|
|
20250122,170000,1197898370,3175,3175,3175,3175,0
|
|
20250122,165900,1197898370,3175,3175,3175,3175,0
|
|
20250122,165800,1197898370,3175,3175,3175,3175,0
|
|
20250122,165700,1197898370,3175,3175,3175,3175,0
|
|
20250122,165600,1197898370,3175,3175,3175,3175,0
|
|
20250122,165500,1197898370,3175,3175,3175,3175,7446
|
|
20250122,165400,1197898370,3175,3175,3175,3175,0
|
|
20250122,165300,1197898370,3175,3175,3175,3175,0
|
|
20250122,165200,1197898370,3175,3175,3175,3175,0
|
|
20250122,165100,1197898370,3175,3175,3175,3175,0
|
|
20250122,165000,1197898370,3175,3175,3175,3175,0
|
|
20250122,164900,1197898370,3175,3175,3175,3175,0
|
|
20250122,164800,1197898370,3175,3175,3175,3175,0
|
|
20250122,164700,1197898370,3175,3175,3175,3175,0
|
|
20250122,164600,1197898370,3175,3175,3175,3175,0
|
|
20250122,164500,1197898370,3175,3175,3175,3175,0
|
|
20250122,164400,1197898370,3175,3175,3175,3175,0
|
|
20250122,164300,1197898370,3175,3175,3175,3175,0
|
|
20250122,164200,1197898370,3175,3175,3175,3175,0
|
|
20250122,164100,1197898370,3175,3175,3175,3175,0
|
|
20250122,164000,1197898370,3175,3175,3175,3175,0
|
|
20250122,163900,1197898370,3175,3175,3175,3175,0
|
|
20250122,163800,1197898370,3175,3175,3175,3175,0
|
|
20250122,163700,1197898370,3175,3175,3175,3175,0
|
|
20250122,163600,1197898370,3175,3175,3175,3175,0
|
|
20250122,163500,1197898370,3175,3175,3175,3175,0
|
|
20250122,163400,1197898370,3175,3175,3175,3175,0
|
|
20250122,163300,1197898370,3175,3175,3175,3175,0
|
|
20250122,163200,1197898370,3175,3175,3175,3175,0
|
|
20250122,163100,1197898370,3175,3175,3175,3175,0
|
|
20250122,163000,1197898370,3175,3175,3175,3175,0
|
|
20250122,162900,1197898370,3175,3175,3175,3175,0
|
|
20250122,162800,1197898370,3175,3175,3175,3175,0
|
|
20250122,162700,1197898370,3175,3175,3175,3175,0
|
|
20250122,162600,1197898370,3175,3175,3175,3175,0
|
|
20250122,162500,1197898370,3175,3175,3175,3175,7446
|
|
20250122,162400,1197898370,3175,3175,3175,3175,0
|
|
20250122,162300,1197898370,3175,3175,3175,3175,0
|
|
20250122,162200,1197898370,3175,3175,3175,3175,0
|
|
20250122,162100,1197898370,3175,3175,3175,3175,0
|
|
20250122,162000,1197898370,3175,3175,3175,3175,0
|
|
20250122,161900,1197898370,3175,3175,3175,3175,0
|
|
20250122,161800,1197898370,3175,3175,3175,3175,0
|
|
20250122,161700,1197898370,3175,3175,3175,3175,0
|
|
20250122,161600,1197898370,3175,3175,3175,3175,0
|
|
20250122,161500,1197898370,3175,3175,3175,3175,0
|
|
20250122,161400,1197898370,3175,3175,3175,3175,0
|
|
20250122,161300,1197898370,3175,3175,3175,3175,0
|
|
20250122,161200,1197898370,3175,3175,3175,3175,0
|
|
20250122,161100,1197898370,3175,3175,3175,3175,0
|
|
20250122,161000,1197898370,3175,3175,3175,3175,0
|
|
20250122,160900,1197898370,3175,3175,3175,3175,0
|
|
20250122,160800,1197898370,3175,3175,3175,3175,0
|
|
20250122,160700,1197898370,3175,3175,3175,3175,0
|
|
20250122,160600,1197898370,3175,3175,3175,3175,0
|
|
20250122,160500,1197898370,3175,3175,3175,3175,0
|
|
20250122,160400,1197898370,3175,3175,3175,3175,0
|
|
20250122,160300,1197898370,3175,3175,3175,3175,0
|
|
20250122,160200,1197898370,3175,3175,3175,3175,0
|
|
20250122,160100,1197898370,3175,3175,3175,3175,0
|
|
20250122,160000,1197898370,3175,3175,3175,3175,0
|
|
20250122,155900,1197898370,3175,3175,3175,3175,0
|
|
20250122,155800,1197898370,3175,3175,3175,3175,0
|
|
20250122,155700,1197898370,3175,3175,3175,3175,0
|
|
20250122,155600,1197898370,3175,3175,3175,3175,0
|
|
20250122,155500,1197898370,3175,3175,3175,3175,7446
|
|
20250122,155400,1197898370,3175,3175,3175,3175,0
|
|
20250122,155300,1197898370,3175,3175,3175,3175,0
|
|
20250122,155200,1197898370,3175,3175,3175,3175,0
|
|
20250122,155100,1197898370,3175,3175,3175,3175,0
|
|
20250122,155000,1197898370,3175,3175,3175,3175,0
|
|
20250122,154900,1197898370,3175,3175,3175,3175,0
|
|
20250122,154800,1197898370,3175,3175,3175,3175,0
|
|
20250122,154700,1197898370,3175,3175,3175,3175,0
|
|
20250122,154600,1197898370,3175,3175,3175,3175,0
|
|
20250122,154500,1197898370,3175,3175,3175,3175,0
|
|
20250122,154400,1197898370,3175,3175,3175,3175,0
|
|
20250122,154300,1197898370,3175,3175,3175,3175,0
|
|
20250122,154200,1197898370,3175,3175,3175,3175,0
|
|
20250122,154100,1197898370,3175,3175,3175,3175,0
|
|
20250122,154000,1197898370,3175,3175,3175,3175,0
|
|
20250122,153900,1197898370,3175,3175,3175,3175,0
|
|
20250122,153800,1197898370,3175,3175,3175,3175,0
|
|
20250122,153700,1197898370,3175,3175,3175,3175,0
|
|
20250122,153600,1197898370,3175,3175,3175,3175,0
|
|
20250122,153500,1197898370,3175,3175,3175,3175,0
|
|
20250122,153400,1197898370,3175,3175,3175,3175,0
|
|
20250122,153300,1197898370,3175,3175,3175,3175,0
|
|
20250122,153200,1197898370,3175,3175,3175,3175,0
|
|
20250122,153100,1197898370,3175,3175,3175,3175,0
|
|
20250122,153000,1197898370,3175,3175,3175,3175,7446
|
|
20250122,152900,1174257320,3180,3180,3180,3180,0
|
|
20250122,152800,1174257320,3180,3180,3180,3180,0
|
|
20250122,152700,1174257320,3180,3180,3180,3180,0
|
|
20250122,152600,1174257320,3180,3180,3180,3180,0
|
|
20250122,152500,1174257320,3180,3180,3180,3180,0
|
|
20250122,152400,1174257320,3180,3180,3180,3180,0
|
|
20250122,152300,1174257320,3180,3180,3180,3180,0
|
|
20250122,152200,1174257320,3180,3180,3180,3180,0
|
|
20250122,152100,1174257320,3180,3180,3180,3180,0
|
|
20250122,152000,1174257320,3180,3180,3180,3180,0
|
|
20250122,151900,1174257320,3180,3180,3185,3180,447
|
|
20250122,151800,1172835780,3180,3185,3185,3180,478
|
|
20250122,151700,1171314165,3185,3180,3185,3180,534
|
|
20250122,151600,1169616040,3180,3180,3180,3180,167
|
|
20250122,151500,1169084980,3190,3185,3190,3180,1776
|
|
20250122,151400,1163430070,3185,3185,3185,3185,105
|
|
20250122,151300,1163095645,3185,3185,3185,3185,1000
|
|
20250122,151200,1159910645,3185,3180,3185,3180,1323
|
|
20250122,151100,1155697390,3185,3185,3185,3185,43
|
|
20250122,151000,1155560435,3185,3185,3185,3185,603
|
|
20250122,150900,1153639880,3185,3190,3190,3185,501
|
|
20250122,150800,1152044180,3180,3180,3180,3180,105
|
|
20250122,150700,1151710280,3190,3190,3190,3190,100
|
|
20250122,150600,1151391280,3190,3190,3190,3180,652
|
|
20250122,150500,1149317900,3180,3190,3190,3180,4095
|
|
20250122,150400,1136255250,3190,3190,3190,3180,1892
|
|
20250122,150300,1130238625,3185,3185,3185,3185,3001
|
|
20250122,150200,1120680440,3185,3180,3185,3180,319
|
|
20250122,150100,1119664450,3185,3185,3185,3185,0
|
|
20250122,150000,1119664450,3185,3185,3185,3185,17
|
|
20250122,145900,1119610305,3185,3180,3185,3180,1545
|
|
20250122,145800,1114692480,3185,3180,3185,3180,1453
|
|
20250122,145700,1110071930,3180,3180,3180,3180,4
|
|
20250122,145600,1110059210,3185,3185,3185,3185,0
|
|
20250122,145500,1110059210,3185,3180,3185,3180,1098
|
|
20250122,145400,1106562085,3185,3185,3185,3185,152
|
|
20250122,145300,1106077965,3185,3180,3185,3180,388
|
|
20250122,145200,1104843120,3180,3180,3180,3180,142
|
|
20250122,145100,1104391560,3180,3180,3180,3180,0
|
|
20250122,145000,1104391560,3180,3185,3185,3180,6901
|
|
20250122,144900,1082444995,3185,3185,3185,3185,5
|
|
20250122,144800,1082429070,3185,3190,3190,3185,634
|
|
20250122,144700,1080407025,3190,3185,3190,3185,516
|
|
20250122,144600,1078763560,3180,3180,3180,3180,2956
|
|
20250122,144500,1069363480,3190,3190,3190,3190,0
|
|
20250122,144400,1069363480,3190,3190,3190,3190,1000
|
|
20250122,144300,1066173480,3190,3190,3190,3190,6
|
|
20250122,144200,1066154340,3190,3190,3190,3190,1
|
|
20250122,144100,1066151150,3190,3190,3190,3190,301
|
|
20250122,144000,1065190960,3185,3185,3185,3185,40
|
|
20250122,143900,1065063560,3190,3185,3190,3185,51
|
|
20250122,143800,1064901120,3185,3185,3185,3185,2494
|
|
20250122,143700,1056957730,3185,3185,3185,3185,0
|
|
20250122,143600,1056957730,3185,3185,3185,3185,0
|
|
20250122,143500,1056957730,3185,3185,3185,3185,3
|
|
20250122,143400,1056948175,3185,3185,3185,3185,0
|
|
20250122,143300,1056948175,3185,3185,3185,3185,0
|
|
20250122,143200,1056948175,3185,3185,3185,3185,0
|
|
20250122,143100,1056948175,3185,3185,3185,3185,0
|
|
20250122,143000,1056948175,3185,3185,3185,3185,81
|
|
20250122,142900,1056690190,3190,3190,3190,3190,0
|
|
20250122,142800,1056690190,3190,3190,3190,3190,55
|
|
20250122,142700,1056514740,3190,3190,3190,3190,8
|
|
20250122,142600,1056489220,3185,3180,3185,3180,94
|
|
20250122,142500,1056189965,3180,3180,3180,3180,150
|
|
20250122,142400,1055712965,3180,3185,3190,3180,643
|
|
20250122,142300,1053667135,3185,3185,3185,3185,344
|
|
20250122,142200,1052571495,3185,3185,3185,3185,1528
|
|
20250122,142100,1047704815,3185,3185,3185,3185,0
|
|
20250122,142000,1047704815,3185,3185,3185,3185,0
|
|
20250122,141900,1047704815,3185,3185,3185,3185,80
|
|
20250122,141800,1047450015,3185,3185,3185,3185,0
|
|
20250122,141700,1047450015,3185,3185,3185,3185,978
|
|
20250122,141600,1044335085,3185,3185,3185,3185,422
|
|
20250122,141500,1042991015,3185,3190,3190,3185,86
|
|
20250122,141400,1042716685,3190,3190,3190,3190,0
|
|
20250122,141300,1042716685,3190,3190,3190,3190,0
|
|
20250122,141200,1042716685,3190,3190,3190,3190,1
|
|
20250122,141100,1042713495,3190,3190,3190,3190,115
|
|
20250122,141000,1042346645,3185,3185,3185,3185,101
|
|
20250122,140900,1042024960,3185,3185,3185,3185,0
|
|
20250122,140800,1042024960,3185,3185,3185,3185,0
|
|
20250122,140700,1042024960,3185,3185,3185,3185,300
|
|
20250122,140600,1041069460,3190,3190,3190,3190,0
|
|
20250122,140500,1041069460,3190,3190,3190,3190,11
|
|
20250122,140400,1041034370,3180,3180,3180,3180,0
|
|
20250122,140300,1041034370,3180,3190,3190,3180,814
|
|
20250122,140200,1038442710,3190,3185,3190,3185,2851
|
|
20250122,140100,1029355905,3180,3180,3180,3180,0
|
|
20250122,140000,1029355905,3180,3180,3180,3180,10
|
|
20250122,135900,1029324105,3180,3180,3180,3180,0
|
|
20250122,135800,1029324105,3180,3185,3185,3180,60
|
|
20250122,135700,1029133055,3185,3185,3185,3185,126
|
|
20250122,135600,1028731745,3185,3185,3185,3185,0
|
|
20250122,135500,1028731745,3185,3185,3185,3185,1567
|
|
20250122,135400,1023740850,3185,3185,3185,3185,2054
|
|
20250122,135300,1017198860,3185,3185,3185,3185,143
|
|
20250122,135200,1016743405,3185,3185,3185,3185,1
|
|
20250122,135100,1016740220,3190,3190,3190,3190,2387
|
|
20250122,135000,1009125690,3190,3190,3190,3190,1
|
|
20250122,134900,1009122500,3190,3195,3200,3190,862
|
|
20250122,134800,1006367375,3190,3190,3190,3190,7
|
|
20250122,134700,1006345045,3190,3190,3190,3190,8
|
|
20250122,134600,1006319525,3195,3195,3195,3195,497
|
|
20250122,134500,1004731610,3195,3195,3195,3195,16
|
|
20250122,134400,1004680490,3190,3190,3190,3190,300
|
|
20250122,134300,1003723490,3190,3190,3190,3190,75
|
|
20250122,134200,1003484240,3190,3200,3200,3190,583
|
|
20250122,134100,1001624370,3200,3195,3200,3195,155
|
|
20250122,134000,1001128400,3195,3200,3200,3195,310
|
|
20250122,133900,1000136450,3200,3200,3200,3200,0
|
|
20250122,133800,1000136450,3200,3195,3200,3195,218
|
|
20250122,133700,999438980,3195,3195,3195,3195,0
|
|
20250122,133600,999438980,3195,3195,3195,3195,200
|
|
20250122,133500,998799980,3195,3190,3195,3190,525
|
|
20250122,133400,997122730,3195,3195,3195,3195,3000
|
|
20250122,133300,987537730,3195,3190,3195,3190,1328
|
|
20250122,133200,983294870,3190,3190,3190,3190,57
|
|
20250122,133100,983113040,3195,3195,3195,3195,300
|
|
20250122,133000,982154540,3190,3190,3190,3190,0
|
|
20250122,132900,982154540,3190,3190,3190,3190,0
|
|
20250122,132800,982154540,3190,3190,3190,3190,120
|
|
20250122,132700,981771740,3185,3190,3190,3185,220
|
|
20250122,132600,981070540,3190,3190,3195,3190,500
|
|
20250122,132500,979474040,3195,3195,3195,3195,0
|
|
20250122,132400,979474040,3195,3190,3195,3190,501
|
|
20250122,132300,977875845,3185,3185,3185,3185,318
|
|
20250122,132200,976863015,3185,3185,3185,3185,0
|
|
20250122,132100,976863015,3185,3185,3185,3185,0
|
|
20250122,132000,976863015,3185,3185,3185,3185,15
|
|
20250122,131900,976815240,3190,3190,3190,3190,0
|
|
20250122,131800,976815240,3190,3185,3190,3185,1007
|
|
20250122,131700,973605025,3180,3180,3180,3180,2
|
|
20250122,131600,973598665,3180,3180,3180,3180,0
|
|
20250122,131500,973598665,3180,3185,3185,3180,4262
|
|
20250122,131400,960025225,3185,3195,3195,3185,4993
|
|
20250122,131300,944097560,3190,3190,3190,3190,0
|
|
20250122,131200,944097560,3190,3195,3195,3190,1820
|
|
20250122,131100,938289760,3195,3195,3195,3195,100
|
|
20250122,131000,937970260,3195,3195,3195,3195,300
|
|
20250122,130900,937011760,3190,3190,3195,3190,265
|
|
20250122,130800,936165160,3195,3195,3195,3195,350
|
|
20250122,130700,935046910,3195,3195,3195,3195,984
|
|
20250122,130600,931903030,3195,3195,3195,3195,323
|
|
20250122,130500,930871045,3195,3195,3195,3195,0
|
|
20250122,130400,930871045,3195,3195,3195,3195,0
|
|
20250122,130300,930871045,3195,3195,3195,3195,263
|
|
20250122,130200,930030760,3195,3195,3195,3195,0
|
|
20250122,130100,930030760,3195,3195,3195,3195,266
|
|
20250122,130000,929180890,3195,3195,3195,3195,0
|
|
20250122,125900,929180890,3195,3195,3195,3195,1470
|
|
20250122,125800,924484240,3195,3195,3195,3195,0
|
|
20250122,125700,924484240,3195,3190,3195,3190,140
|
|
20250122,125600,924037140,3190,3195,3195,3190,96
|
|
20250122,125500,923730895,3190,3190,3190,3190,2
|
|
20250122,125400,923724515,3190,3190,3190,3190,408
|
|
20250122,125300,922422995,3190,3185,3190,3185,241
|
|
20250122,125200,921655405,3185,3185,3185,3185,79
|
|
20250122,125100,921403790,3190,3190,3190,3190,338
|
|
20250122,125000,920325570,3190,3195,3195,3190,331
|
|
20250122,124900,919269675,3190,3190,3190,3190,47
|
|
20250122,124800,919119745,3190,3190,3190,3190,100
|
|
20250122,124700,918800745,3190,3190,3190,3190,450
|
|
20250122,124600,917365245,3190,3185,3190,3185,285
|
|
20250122,124500,916456345,3190,3190,3190,3190,883
|
|
20250122,124400,913639575,3190,3190,3190,3190,31
|
|
20250122,124300,913540685,3190,3190,3190,3190,164
|
|
20250122,124200,913017525,3195,3190,3195,3190,228
|
|
20250122,124100,912289910,3195,3195,3195,3195,1
|
|
20250122,124000,912286715,3190,3190,3190,3190,31
|
|
20250122,123900,912187825,3195,3195,3195,3195,156
|
|
20250122,123800,911689405,3200,3200,3200,3200,30
|
|
20250122,123700,911593405,3200,3200,3200,3200,3
|
|
20250122,123600,911583805,3190,3190,3190,3190,5001
|
|
20250122,123500,895630615,3190,3195,3195,3190,268
|
|
20250122,123400,894774360,3200,3195,3200,3195,1981
|
|
20250122,123300,888437525,3195,3195,3195,3195,0
|
|
20250122,123200,888437525,3195,3195,3195,3195,25
|
|
20250122,123100,888357650,3195,3200,3200,3195,410
|
|
20250122,123000,887045655,3200,3200,3200,3200,0
|
|
20250122,122900,887045655,3200,3200,3200,3200,504
|
|
20250122,122800,885432855,3200,3200,3200,3200,225
|
|
20250122,122700,884712855,3200,3200,3200,3200,411
|
|
20250122,122600,883397655,3200,3200,3200,3200,189
|
|
20250122,122500,882792855,3195,3200,3205,3195,1343
|
|
20250122,122400,878495430,3200,3195,3200,3190,6895
|
|
20250122,122300,856432985,3195,3200,3200,3195,276
|
|
20250122,122200,855550285,3200,3200,3200,3200,111
|
|
20250122,122100,855195085,3200,3200,3200,3200,15
|
|
20250122,122000,855147085,3195,3195,3195,3195,333
|
|
20250122,121900,854083150,3195,3195,3195,3195,181
|
|
20250122,121800,853504855,3195,3195,3200,3195,29
|
|
20250122,121700,853412065,3195,3195,3195,3195,1560
|
|
20250122,121600,848427865,3200,3200,3200,3200,1015
|
|
20250122,121500,845179865,3200,3200,3200,3200,0
|
|
20250122,121400,845179865,3200,3200,3200,3200,50
|
|
20250122,121300,845019865,3200,3200,3200,3200,168
|
|
20250122,121200,844482265,3195,3190,3200,3190,9180
|
|
20250122,121100,815141755,3200,3200,3200,3200,0
|
|
20250122,121000,815141755,3200,3195,3200,3195,662
|
|
20250122,120900,813024215,3190,3200,3200,3190,1045
|
|
20250122,120800,809684250,3190,3190,3200,3190,5542
|
|
20250122,120700,792005005,3200,3195,3200,3190,5134
|
|
20250122,120600,775626710,3195,3195,3195,3195,507
|
|
20250122,120500,774006845,3190,3195,3195,3190,2591
|
|
20250122,120400,765738100,3190,3190,3190,3190,482
|
|
20250122,120300,764200520,3195,3195,3195,3195,166
|
|
20250122,120200,763670150,3195,3190,3195,3190,65
|
|
20250122,120100,763462495,3195,3195,3195,3195,974
|
|
20250122,120000,760350565,3185,3185,3195,3185,1707
|
|
20250122,115900,754896740,3195,3180,3195,3180,1648
|
|
20250122,115800,749640075,3180,3180,3180,3180,102
|
|
20250122,115700,749315715,3180,3180,3180,3180,55
|
|
20250122,115600,749140815,3180,3180,3180,3180,5
|
|
20250122,115500,749124915,3180,3180,3180,3180,4
|
|
20250122,115400,749112195,3180,3180,3180,3180,0
|
|
20250122,115300,749112195,3180,3180,3180,3180,1031
|
|
20250122,115200,745833615,3180,3185,3185,3180,53
|
|
20250122,115100,745664825,3190,3190,3190,3190,1083
|
|
20250122,115000,742210055,3190,3180,3190,3180,101
|
|
20250122,114900,741887875,3180,3180,3180,3180,5112
|
|
20250122,114800,725631715,3180,3185,3190,3180,1020
|
|
20250122,114700,722383110,3190,3185,3190,3185,926
|
|
20250122,114600,719433760,3185,3180,3185,3180,128
|
|
20250122,114500,719026105,3185,3185,3185,3185,2054
|
|
20250122,114400,712484115,3190,3190,3190,3190,7385
|
|
20250122,114300,688925965,3190,3195,3195,3190,670
|
|
20250122,114200,686786575,3195,3195,3195,3195,140
|
|
20250122,114100,686339275,3195,3195,3195,3195,300
|
|
20250122,114000,685380775,3195,3195,3200,3195,1019
|
|
20250122,113900,682125065,3200,3195,3200,3195,1308
|
|
20250122,113800,677944495,3200,3195,3200,3195,37
|
|
20250122,113700,677826265,3195,3200,3200,3195,603
|
|
20250122,113600,675896915,3200,3200,3200,3200,12211
|
|
20250122,113500,636821715,3195,3190,3200,3190,3595
|
|
20250122,113400,625337270,3195,3190,3200,3185,5305
|
|
20250122,113300,608413075,3195,3190,3200,3190,4687
|
|
20250122,113200,593429525,3190,3190,3195,3190,17483
|
|
20250122,113100,537654235,3190,3185,3190,3185,104
|
|
20250122,113000,537322480,3180,3180,3180,3180,1000
|
|
20250122,112900,534142480,3180,3180,3180,3180,1
|
|
20250122,112800,534139300,3190,3190,3190,3190,221
|
|
20250122,112700,533434310,3190,3185,3190,3185,1010
|
|
20250122,112600,530217410,3190,3190,3190,3190,1000
|
|
20250122,112500,527027410,3190,3180,3190,3180,1003
|
|
20250122,112400,523831855,3185,3180,3185,3180,3041
|
|
20250122,112300,514146310,3175,3175,3175,3175,4
|
|
20250122,112200,514133610,3185,3175,3185,3175,2617
|
|
20250122,112100,505810295,3175,3175,3175,3175,1156
|
|
20250122,112000,502139995,3175,3180,3180,3175,1901
|
|
20250122,111900,496095030,3180,3180,3180,3180,1010
|
|
20250122,111800,492883230,3185,3190,3190,3185,1063
|
|
20250122,111700,489497555,3185,3185,3190,3185,1202
|
|
20250122,111600,485664425,3185,3185,3185,3185,401
|
|
20250122,111500,484387240,3185,3185,3190,3185,1999
|
|
20250122,111400,478020375,3185,3185,3185,3185,416
|
|
20250122,111300,476695415,3185,3185,3185,3185,50
|
|
20250122,111200,476536165,3185,3185,3185,3185,1
|
|
20250122,111100,476532980,3185,3185,3185,3185,2138
|
|
20250122,111000,469723450,3185,3185,3185,3185,464
|
|
20250122,110900,468245610,3190,3185,3190,3185,2040
|
|
20250122,110800,461739720,3185,3185,3185,3185,1872
|
|
20250122,110700,455777400,3185,3185,3185,3185,2460
|
|
20250122,110600,447942300,3185,3180,3185,3180,3001
|
|
20250122,110500,438388125,3180,3180,3180,3180,2012
|
|
20250122,110400,431989965,3180,3180,3180,3180,400
|
|
20250122,110300,430717965,3175,3175,3175,3175,600
|
|
20250122,110200,428812965,3175,3175,3175,3175,162
|
|
20250122,110100,428298615,3185,3175,3185,3175,3852
|
|
20250122,110000,416047055,3170,3175,3175,3170,828
|
|
20250122,105900,413422280,3175,3175,3175,3175,1620
|
|
20250122,105800,408278780,3180,3180,3180,3180,3
|
|
20250122,105700,408269240,3180,3175,3180,3175,2094
|
|
20250122,105600,401616635,3180,3175,3180,3175,763
|
|
20250122,105500,399194105,3165,3165,3165,3165,1000
|
|
20250122,105400,396029105,3165,3180,3180,3165,2357
|
|
20250122,105300,388563020,3170,3170,3170,3170,1
|
|
20250122,105200,388559850,3180,3175,3180,3175,707
|
|
20250122,105100,386314920,3180,3180,3180,3180,42
|
|
20250122,105000,386181360,3180,3175,3180,3175,13
|
|
20250122,104900,386140065,3175,3175,3180,3175,932
|
|
20250122,104800,383180960,3175,3175,3175,3175,214
|
|
20250122,104700,382501510,3175,3170,3180,3170,515
|
|
20250122,104600,380866880,3170,3175,3175,3170,1306
|
|
20250122,104500,376724500,3185,3185,3185,3170,1233
|
|
20250122,104400,372804030,3185,3170,3185,3170,5264
|
|
20250122,104300,356070505,3170,3170,3170,3170,2
|
|
20250122,104200,356064165,3170,3170,3170,3170,61
|
|
20250122,104100,355870795,3170,3175,3180,3170,4743
|
|
20250122,104000,340830130,3175,3175,3175,3175,500
|
|
20250122,103900,339242630,3165,3170,3175,3165,1087
|
|
20250122,103800,335792920,3170,3170,3170,3165,1901
|
|
20250122,103700,329767905,3170,3170,3170,3170,135
|
|
20250122,103600,329339955,3170,3175,3175,3170,871
|
|
20250122,103500,326578880,3175,3160,3175,3160,6642
|
|
20250122,103400,305520870,3165,3160,3165,3160,171
|
|
20250122,103300,304980155,3165,3170,3170,3165,560
|
|
20250122,103200,303205255,3170,3165,3170,3165,3569
|
|
20250122,103100,291908375,3165,3155,3165,3155,4029
|
|
20250122,103000,279176630,3160,3155,3160,3155,8232
|
|
20250122,102900,253204565,3155,3155,3155,3155,2867
|
|
20250122,102800,244159180,3150,3150,3150,3150,1791
|
|
20250122,102700,238517530,3150,3155,3155,3150,1044
|
|
20250122,102600,235228925,3150,3155,3155,3150,501
|
|
20250122,102500,233650770,3150,3150,3150,3150,10
|
|
20250122,102400,233619270,3155,3155,3155,3155,1
|
|
20250122,102300,233616115,3155,3155,3155,3155,101
|
|
20250122,102200,233297460,3150,3155,3155,3150,2809
|
|
20250122,102100,224436110,3155,3150,3155,3150,49
|
|
20250122,102000,224281745,3155,3150,3155,3150,7
|
|
20250122,101900,224259690,3155,3155,3155,3155,1
|
|
20250122,101800,224256535,3150,3155,3155,3150,401
|
|
20250122,101700,222992545,3150,3150,3150,3150,1994
|
|
20250122,101600,216711445,3145,3145,3145,3145,132
|
|
20250122,101500,216296305,3150,3150,3150,3150,2765
|
|
20250122,101400,207586555,3150,3150,3150,3150,310
|
|
20250122,101300,206610055,3140,3140,3140,3140,946
|
|
20250122,101200,203639615,3150,3150,3150,3150,0
|
|
20250122,101100,203639615,3150,3150,3150,3150,11
|
|
20250122,101000,203604965,3150,3150,3150,3150,2500
|
|
20250122,100900,195729965,3150,3145,3150,3145,321
|
|
20250122,100800,194720415,3145,3145,3145,3145,40
|
|
20250122,100700,194594615,3145,3145,3145,3145,302
|
|
20250122,100600,193644825,3145,3150,3150,3145,24
|
|
20250122,100500,193569315,3150,3150,3150,3135,890
|
|
20250122,100400,190776825,3140,3150,3150,3140,62
|
|
20250122,100300,190582125,3150,3140,3150,3140,2540
|
|
20250122,100200,182606375,3145,3150,3150,3145,52
|
|
20250122,100100,182442825,3140,3140,3140,3140,53
|
|
20250122,100000,182276405,3150,3145,3150,3140,1092
|
|
20250122,095900,178842125,3150,3150,3150,3150,13
|
|
20250122,095800,178801175,3140,3145,3145,3140,1930
|
|
20250122,095700,172740475,3145,3145,3145,3145,0
|
|
20250122,095600,172740475,3145,3145,3145,3145,20
|
|
20250122,095500,172677575,3140,3145,3145,3140,38
|
|
20250122,095400,172558090,3140,3140,3140,3140,0
|
|
20250122,095300,172558090,3140,3140,3145,3140,765
|
|
20250122,095200,170152785,3145,3145,3145,3140,358
|
|
20250122,095100,169028625,3140,3140,3140,3140,0
|
|
20250122,095000,169028625,3140,3140,3140,3140,1327
|
|
20250122,094900,164861845,3140,3140,3140,3140,0
|
|
20250122,094800,164861845,3140,3140,3140,3140,1001
|
|
20250122,094700,161718705,3145,3140,3145,3140,604
|
|
20250122,094600,159821630,3145,3145,3145,3145,2301
|
|
20250122,094500,152584985,3135,3140,3140,3135,3726
|
|
20250122,094400,140892100,3145,3145,3145,3145,160
|
|
20250122,094300,140388900,3140,3145,3145,3140,1130
|
|
20250122,094200,136836115,3150,3150,3150,3150,6
|
|
20250122,094100,136817215,3150,3145,3150,3145,472
|
|
20250122,094000,135331255,3150,3150,3150,3150,25
|
|
20250122,093900,135252505,3150,3150,3150,3150,0
|
|
20250122,093800,135252505,3150,3145,3150,3145,500
|
|
20250122,093700,133678505,3155,3155,3155,3155,271
|
|
20250122,093600,132823500,3155,3155,3155,3145,52
|
|
20250122,093500,132659450,3155,3155,3155,3145,434
|
|
20250122,093400,131292685,3150,3145,3150,3145,157
|
|
20250122,093300,130798140,3145,3150,3150,3145,313
|
|
20250122,093200,129813750,3150,3150,3150,3150,4
|
|
20250122,093100,129801150,3155,3155,3155,3150,863
|
|
20250122,093000,127082185,3155,3155,3155,3155,115
|
|
20250122,092900,126719360,3150,3155,3155,3150,103
|
|
20250122,092800,126394895,3150,3150,3150,3145,6762
|
|
20250122,092700,105095075,3150,3150,3150,3150,670
|
|
20250122,092600,102984575,3150,3140,3150,3140,2751
|
|
20250122,092500,94331425,3150,3145,3150,3140,722
|
|
20250122,092400,92060725,3145,3145,3145,3145,0
|
|
20250122,092300,92060725,3145,3145,3145,3140,2314
|
|
20250122,092200,84783245,3150,3150,3150,3145,1158
|
|
20250122,092100,81136795,3150,3150,3150,3150,3
|
|
20250122,092000,81127345,3145,3150,3150,3145,506
|
|
20250122,091900,79535945,3140,3145,3145,3140,1562
|
|
20250122,091800,74624665,3155,3155,3155,3155,2
|
|
20250122,091700,74618355,3145,3145,3160,3145,1121
|
|
20250122,091600,71088310,3160,3160,3160,3160,0
|
|
20250122,091500,71088310,3160,3160,3160,3160,632
|
|
20250122,091400,69091190,3165,3165,3165,3165,40
|
|
20250122,091300,68964590,3165,3140,3165,3135,1391
|
|
20250122,091200,64578360,3140,3145,3145,3140,2942
|
|
20250122,091100,55333465,3145,3150,3160,3145,3970
|
|
20250122,091000,42843280,3160,3165,3165,3160,214
|
|
20250122,090900,42166990,3165,3150,3165,3150,4096
|
|
20250122,090800,29258555,3155,3155,3155,3150,1137
|
|
20250122,090700,25671900,3160,3160,3160,3160,1000
|
|
20250122,090600,22511900,3160,3160,3160,3160,6
|
|
20250122,090500,22492940,3155,3155,3155,3155,303
|
|
20250122,090400,21536975,3155,3155,3155,3155,313
|
|
20250122,090300,20549460,3155,3160,3160,3150,863
|
|
20250122,090200,17823705,3160,3160,3165,3160,746
|
|
20250122,090100,15463245,3160,3150,3160,3150,354
|
|
20250122,090000,14346350,3155,3150,3155,3150,4552
|