688 lines
36 KiB
CSV
688 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,202500,1403281590,12250,12250,12250,12250,1648
|
|
20250122,202400,1403281590,12250,12250,12250,12250,0
|
|
20250122,202300,1403281590,12250,12250,12250,12250,0
|
|
20250122,202200,1403281590,12250,12250,12250,12250,0
|
|
20250122,202100,1403281590,12250,12250,12250,12250,0
|
|
20250122,202000,1403281590,12250,12250,12250,12250,0
|
|
20250122,201900,1403281590,12250,12250,12250,12250,0
|
|
20250122,201800,1403281590,12250,12250,12250,12250,0
|
|
20250122,201700,1403281590,12250,12250,12250,12250,0
|
|
20250122,201600,1403281590,12250,12250,12250,12250,0
|
|
20250122,201500,1403281590,12250,12250,12250,12250,0
|
|
20250122,201400,1403281590,12250,12250,12250,12250,0
|
|
20250122,201300,1403281590,12250,12250,12250,12250,0
|
|
20250122,201200,1403281590,12250,12250,12250,12250,0
|
|
20250122,201100,1403281590,12250,12250,12250,12250,0
|
|
20250122,201000,1403281590,12250,12250,12250,12250,0
|
|
20250122,200900,1403281590,12250,12250,12250,12250,0
|
|
20250122,200800,1403281590,12250,12250,12250,12250,0
|
|
20250122,200700,1403281590,12250,12250,12250,12250,0
|
|
20250122,200600,1403281590,12250,12250,12250,12250,0
|
|
20250122,200500,1403281590,12250,12250,12250,12250,0
|
|
20250122,200400,1403281590,12250,12250,12250,12250,0
|
|
20250122,200300,1403281590,12250,12250,12250,12250,0
|
|
20250122,200200,1403281590,12250,12250,12250,12250,0
|
|
20250122,200100,1403281590,12250,12250,12250,12250,0
|
|
20250122,200000,1403281590,12250,12250,12250,12250,0
|
|
20250122,195900,1403281590,12250,12250,12250,12250,0
|
|
20250122,195800,1403281590,12250,12250,12250,12250,0
|
|
20250122,195700,1403281590,12250,12250,12250,12250,0
|
|
20250122,195600,1403281590,12250,12250,12250,12250,0
|
|
20250122,195500,1403281590,12250,12250,12250,12250,1648
|
|
20250122,195400,1403281590,12250,12250,12250,12250,0
|
|
20250122,195300,1403281590,12250,12250,12250,12250,0
|
|
20250122,195200,1403281590,12250,12250,12250,12250,0
|
|
20250122,195100,1403281590,12250,12250,12250,12250,0
|
|
20250122,195000,1403281590,12250,12250,12250,12250,0
|
|
20250122,194900,1403281590,12250,12250,12250,12250,0
|
|
20250122,194800,1403281590,12250,12250,12250,12250,0
|
|
20250122,194700,1403281590,12250,12250,12250,12250,0
|
|
20250122,194600,1403281590,12250,12250,12250,12250,0
|
|
20250122,194500,1403281590,12250,12250,12250,12250,0
|
|
20250122,194400,1403281590,12250,12250,12250,12250,0
|
|
20250122,194300,1403281590,12250,12250,12250,12250,0
|
|
20250122,194200,1403281590,12250,12250,12250,12250,0
|
|
20250122,194100,1403281590,12250,12250,12250,12250,0
|
|
20250122,194000,1403281590,12250,12250,12250,12250,0
|
|
20250122,193900,1403281590,12250,12250,12250,12250,0
|
|
20250122,193800,1403281590,12250,12250,12250,12250,0
|
|
20250122,193700,1403281590,12250,12250,12250,12250,0
|
|
20250122,193600,1403281590,12250,12250,12250,12250,0
|
|
20250122,193500,1403281590,12250,12250,12250,12250,0
|
|
20250122,193400,1403281590,12250,12250,12250,12250,0
|
|
20250122,193300,1403281590,12250,12250,12250,12250,0
|
|
20250122,193200,1403281590,12250,12250,12250,12250,0
|
|
20250122,193100,1403281590,12250,12250,12250,12250,0
|
|
20250122,193000,1403281590,12250,12250,12250,12250,0
|
|
20250122,192900,1403281590,12250,12250,12250,12250,0
|
|
20250122,192800,1403281590,12250,12250,12250,12250,0
|
|
20250122,192700,1403281590,12250,12250,12250,12250,0
|
|
20250122,192600,1403281590,12250,12250,12250,12250,0
|
|
20250122,192500,1403281590,12250,12250,12250,12250,1648
|
|
20250122,192400,1403281590,12250,12250,12250,12250,0
|
|
20250122,192300,1403281590,12250,12250,12250,12250,0
|
|
20250122,192200,1403281590,12250,12250,12250,12250,0
|
|
20250122,192100,1403281590,12250,12250,12250,12250,0
|
|
20250122,192000,1403281590,12250,12250,12250,12250,0
|
|
20250122,191900,1403281590,12250,12250,12250,12250,0
|
|
20250122,191800,1403281590,12250,12250,12250,12250,0
|
|
20250122,191700,1403281590,12250,12250,12250,12250,0
|
|
20250122,191600,1403281590,12250,12250,12250,12250,0
|
|
20250122,191500,1403281590,12250,12250,12250,12250,0
|
|
20250122,191400,1403281590,12250,12250,12250,12250,0
|
|
20250122,191300,1403281590,12250,12250,12250,12250,0
|
|
20250122,191200,1403281590,12250,12250,12250,12250,0
|
|
20250122,191100,1403281590,12250,12250,12250,12250,0
|
|
20250122,191000,1403281590,12250,12250,12250,12250,0
|
|
20250122,190900,1403281590,12250,12250,12250,12250,0
|
|
20250122,190800,1403281590,12250,12250,12250,12250,0
|
|
20250122,190700,1403281590,12250,12250,12250,12250,0
|
|
20250122,190600,1403281590,12250,12250,12250,12250,0
|
|
20250122,190500,1403281590,12250,12250,12250,12250,0
|
|
20250122,190400,1403281590,12250,12250,12250,12250,0
|
|
20250122,190300,1403281590,12250,12250,12250,12250,0
|
|
20250122,190200,1403281590,12250,12250,12250,12250,0
|
|
20250122,190100,1403281590,12250,12250,12250,12250,0
|
|
20250122,190000,1403281590,12250,12250,12250,12250,0
|
|
20250122,185900,1403281590,12250,12250,12250,12250,0
|
|
20250122,185800,1403281590,12250,12250,12250,12250,0
|
|
20250122,185700,1403281590,12250,12250,12250,12250,0
|
|
20250122,185600,1403281590,12250,12250,12250,12250,0
|
|
20250122,185500,1403281590,12250,12250,12250,12250,1648
|
|
20250122,185400,1403281590,12250,12250,12250,12250,0
|
|
20250122,185300,1403281590,12250,12250,12250,12250,0
|
|
20250122,185200,1403281590,12250,12250,12250,12250,0
|
|
20250122,185100,1403281590,12250,12250,12250,12250,0
|
|
20250122,185000,1403281590,12250,12250,12250,12250,0
|
|
20250122,184900,1403281590,12250,12250,12250,12250,0
|
|
20250122,184800,1403281590,12250,12250,12250,12250,0
|
|
20250122,184700,1403281590,12250,12250,12250,12250,0
|
|
20250122,184600,1403281590,12250,12250,12250,12250,0
|
|
20250122,184500,1403281590,12250,12250,12250,12250,0
|
|
20250122,184400,1403281590,12250,12250,12250,12250,0
|
|
20250122,184300,1403281590,12250,12250,12250,12250,0
|
|
20250122,184200,1403281590,12250,12250,12250,12250,0
|
|
20250122,184100,1403281590,12250,12250,12250,12250,0
|
|
20250122,184000,1403281590,12250,12250,12250,12250,0
|
|
20250122,183900,1403281590,12250,12250,12250,12250,0
|
|
20250122,183800,1403281590,12250,12250,12250,12250,0
|
|
20250122,183700,1403281590,12250,12250,12250,12250,0
|
|
20250122,183600,1403281590,12250,12250,12250,12250,0
|
|
20250122,183500,1403281590,12250,12250,12250,12250,0
|
|
20250122,183400,1403281590,12250,12250,12250,12250,0
|
|
20250122,183300,1403281590,12250,12250,12250,12250,0
|
|
20250122,183200,1403281590,12250,12250,12250,12250,0
|
|
20250122,183100,1403281590,12250,12250,12250,12250,0
|
|
20250122,183000,1403281590,12250,12250,12250,12250,0
|
|
20250122,182900,1403281590,12250,12250,12250,12250,0
|
|
20250122,182800,1403281590,12250,12250,12250,12250,0
|
|
20250122,182700,1403281590,12250,12250,12250,12250,0
|
|
20250122,182600,1403281590,12250,12250,12250,12250,0
|
|
20250122,182500,1403281590,12250,12250,12250,12250,1648
|
|
20250122,182400,1403281590,12250,12250,12250,12250,0
|
|
20250122,182300,1403281590,12250,12250,12250,12250,0
|
|
20250122,182200,1403281590,12250,12250,12250,12250,0
|
|
20250122,182100,1403281590,12250,12250,12250,12250,0
|
|
20250122,182000,1403281590,12250,12250,12250,12250,0
|
|
20250122,181900,1403281590,12250,12250,12250,12250,0
|
|
20250122,181800,1403281590,12250,12250,12250,12250,0
|
|
20250122,181700,1403281590,12250,12250,12250,12250,0
|
|
20250122,181600,1403281590,12250,12250,12250,12250,0
|
|
20250122,181500,1403281590,12250,12250,12250,12250,0
|
|
20250122,181400,1403281590,12250,12250,12250,12250,0
|
|
20250122,181300,1403281590,12250,12250,12250,12250,0
|
|
20250122,181200,1403281590,12250,12250,12250,12250,0
|
|
20250122,181100,1403281590,12250,12250,12250,12250,0
|
|
20250122,181000,1403281590,12250,12250,12250,12250,0
|
|
20250122,180900,1403281590,12250,12250,12250,12250,0
|
|
20250122,180800,1403281590,12250,12250,12250,12250,0
|
|
20250122,180700,1403281590,12250,12250,12250,12250,0
|
|
20250122,180600,1403281590,12250,12250,12250,12250,0
|
|
20250122,180500,1403281590,12250,12250,12250,12250,0
|
|
20250122,180400,1403281590,12250,12250,12250,12250,0
|
|
20250122,180300,1403281590,12250,12250,12250,12250,0
|
|
20250122,180200,1403281590,12250,12250,12250,12250,0
|
|
20250122,180100,1403281590,12250,12250,12250,12250,0
|
|
20250122,180000,1403281590,12250,12250,12250,12250,0
|
|
20250122,175900,1403281590,12250,12250,12250,12250,0
|
|
20250122,175800,1403281590,12250,12250,12250,12250,0
|
|
20250122,175700,1403281590,12250,12250,12250,12250,0
|
|
20250122,175600,1403281590,12250,12250,12250,12250,0
|
|
20250122,175500,1403281590,12250,12250,12250,12250,1648
|
|
20250122,175400,1403281590,12250,12250,12250,12250,0
|
|
20250122,175300,1403281590,12250,12250,12250,12250,0
|
|
20250122,175200,1403281590,12250,12250,12250,12250,0
|
|
20250122,175100,1403281590,12250,12250,12250,12250,0
|
|
20250122,175000,1403281590,12250,12250,12250,12250,0
|
|
20250122,174900,1403281590,12250,12250,12250,12250,0
|
|
20250122,174800,1403281590,12250,12250,12250,12250,0
|
|
20250122,174700,1403281590,12250,12250,12250,12250,0
|
|
20250122,174600,1403281590,12250,12250,12250,12250,0
|
|
20250122,174500,1403281590,12250,12250,12250,12250,0
|
|
20250122,174400,1403281590,12250,12250,12250,12250,0
|
|
20250122,174300,1403281590,12250,12250,12250,12250,0
|
|
20250122,174200,1403281590,12250,12250,12250,12250,0
|
|
20250122,174100,1403281590,12250,12250,12250,12250,0
|
|
20250122,174000,1403281590,12250,12250,12250,12250,0
|
|
20250122,173900,1403281590,12250,12250,12250,12250,0
|
|
20250122,173800,1403281590,12250,12250,12250,12250,0
|
|
20250122,173700,1403281590,12250,12250,12250,12250,0
|
|
20250122,173600,1403281590,12250,12250,12250,12250,0
|
|
20250122,173500,1403281590,12250,12250,12250,12250,0
|
|
20250122,173400,1403281590,12250,12250,12250,12250,0
|
|
20250122,173300,1403281590,12250,12250,12250,12250,0
|
|
20250122,173200,1403281590,12250,12250,12250,12250,0
|
|
20250122,173100,1403281590,12250,12250,12250,12250,0
|
|
20250122,173000,1403281590,12250,12250,12250,12250,0
|
|
20250122,172900,1403281590,12250,12250,12250,12250,0
|
|
20250122,172800,1403281590,12250,12250,12250,12250,0
|
|
20250122,172700,1403281590,12250,12250,12250,12250,0
|
|
20250122,172600,1403281590,12250,12250,12250,12250,0
|
|
20250122,172500,1403281590,12250,12250,12250,12250,1648
|
|
20250122,172400,1403281590,12250,12250,12250,12250,0
|
|
20250122,172300,1403281590,12250,12250,12250,12250,0
|
|
20250122,172200,1403281590,12250,12250,12250,12250,0
|
|
20250122,172100,1403281590,12250,12250,12250,12250,0
|
|
20250122,172000,1403281590,12250,12250,12250,12250,0
|
|
20250122,171900,1403281590,12250,12250,12250,12250,0
|
|
20250122,171800,1403281590,12250,12250,12250,12250,0
|
|
20250122,171700,1403281590,12250,12250,12250,12250,0
|
|
20250122,171600,1403281590,12250,12250,12250,12250,0
|
|
20250122,171500,1403281590,12250,12250,12250,12250,0
|
|
20250122,171400,1403281590,12250,12250,12250,12250,0
|
|
20250122,171300,1403281590,12250,12250,12250,12250,0
|
|
20250122,171200,1403281590,12250,12250,12250,12250,0
|
|
20250122,171100,1403281590,12250,12250,12250,12250,0
|
|
20250122,171000,1403281590,12250,12250,12250,12250,0
|
|
20250122,170900,1403281590,12250,12250,12250,12250,0
|
|
20250122,170800,1403281590,12250,12250,12250,12250,0
|
|
20250122,170700,1403281590,12250,12250,12250,12250,0
|
|
20250122,170600,1403281590,12250,12250,12250,12250,0
|
|
20250122,170500,1403281590,12250,12250,12250,12250,0
|
|
20250122,170400,1403281590,12250,12250,12250,12250,0
|
|
20250122,170300,1403281590,12250,12250,12250,12250,0
|
|
20250122,170200,1403281590,12250,12250,12250,12250,0
|
|
20250122,170100,1403281590,12250,12250,12250,12250,0
|
|
20250122,170000,1403281590,12250,12250,12250,12250,0
|
|
20250122,165900,1403281590,12250,12250,12250,12250,0
|
|
20250122,165800,1403281590,12250,12250,12250,12250,0
|
|
20250122,165700,1403281590,12250,12250,12250,12250,0
|
|
20250122,165600,1403281590,12250,12250,12250,12250,0
|
|
20250122,165500,1403281590,12250,12250,12250,12250,1648
|
|
20250122,165400,1403281590,12250,12250,12250,12250,0
|
|
20250122,165300,1403281590,12250,12250,12250,12250,0
|
|
20250122,165200,1403281590,12250,12250,12250,12250,0
|
|
20250122,165100,1403281590,12250,12250,12250,12250,0
|
|
20250122,165000,1403281590,12250,12250,12250,12250,0
|
|
20250122,164900,1403281590,12250,12250,12250,12250,0
|
|
20250122,164800,1403281590,12250,12250,12250,12250,0
|
|
20250122,164700,1403281590,12250,12250,12250,12250,0
|
|
20250122,164600,1403281590,12250,12250,12250,12250,0
|
|
20250122,164500,1403281590,12250,12250,12250,12250,0
|
|
20250122,164400,1403281590,12250,12250,12250,12250,0
|
|
20250122,164300,1403281590,12250,12250,12250,12250,0
|
|
20250122,164200,1403281590,12250,12250,12250,12250,0
|
|
20250122,164100,1403281590,12250,12250,12250,12250,0
|
|
20250122,164000,1403281590,12250,12250,12250,12250,0
|
|
20250122,163900,1403281590,12250,12250,12250,12250,0
|
|
20250122,163800,1403281590,12250,12250,12250,12250,0
|
|
20250122,163700,1403281590,12250,12250,12250,12250,0
|
|
20250122,163600,1403281590,12250,12250,12250,12250,0
|
|
20250122,163500,1403281590,12250,12250,12250,12250,0
|
|
20250122,163400,1403281590,12250,12250,12250,12250,0
|
|
20250122,163300,1403281590,12250,12250,12250,12250,0
|
|
20250122,163200,1403281590,12250,12250,12250,12250,0
|
|
20250122,163100,1403281590,12250,12250,12250,12250,0
|
|
20250122,163000,1403281590,12250,12250,12250,12250,0
|
|
20250122,162900,1403281590,12250,12250,12250,12250,0
|
|
20250122,162800,1403281590,12250,12250,12250,12250,0
|
|
20250122,162700,1403281590,12250,12250,12250,12250,0
|
|
20250122,162600,1403281590,12250,12250,12250,12250,0
|
|
20250122,162500,1403281590,12250,12250,12250,12250,1648
|
|
20250122,162400,1403281590,12250,12250,12250,12250,0
|
|
20250122,162300,1403281590,12250,12250,12250,12250,0
|
|
20250122,162200,1403281590,12250,12250,12250,12250,0
|
|
20250122,162100,1403281590,12250,12250,12250,12250,0
|
|
20250122,162000,1403281590,12250,12250,12250,12250,0
|
|
20250122,161900,1403281590,12250,12250,12250,12250,0
|
|
20250122,161800,1403281590,12250,12250,12250,12250,0
|
|
20250122,161700,1403281590,12250,12250,12250,12250,0
|
|
20250122,161600,1403281590,12250,12250,12250,12250,0
|
|
20250122,161500,1403281590,12250,12250,12250,12250,0
|
|
20250122,161400,1403281590,12250,12250,12250,12250,0
|
|
20250122,161300,1403281590,12250,12250,12250,12250,0
|
|
20250122,161200,1403281590,12250,12250,12250,12250,0
|
|
20250122,161100,1403281590,12250,12250,12250,12250,0
|
|
20250122,161000,1403281590,12250,12250,12250,12250,0
|
|
20250122,160900,1403281590,12250,12250,12250,12250,0
|
|
20250122,160800,1403281590,12250,12250,12250,12250,0
|
|
20250122,160700,1403281590,12250,12250,12250,12250,0
|
|
20250122,160600,1403281590,12250,12250,12250,12250,0
|
|
20250122,160500,1403281590,12250,12250,12250,12250,0
|
|
20250122,160400,1403281590,12250,12250,12250,12250,0
|
|
20250122,160300,1403281590,12250,12250,12250,12250,0
|
|
20250122,160200,1403281590,12250,12250,12250,12250,0
|
|
20250122,160100,1403281590,12250,12250,12250,12250,0
|
|
20250122,160000,1403281590,12250,12250,12250,12250,0
|
|
20250122,155900,1403281590,12250,12250,12250,12250,0
|
|
20250122,155800,1403281590,12250,12250,12250,12250,0
|
|
20250122,155700,1403281590,12250,12250,12250,12250,0
|
|
20250122,155600,1403281590,12250,12250,12250,12250,0
|
|
20250122,155500,1403281590,12250,12250,12250,12250,1648
|
|
20250122,155400,1403281590,12250,12250,12250,12250,0
|
|
20250122,155300,1403281590,12250,12250,12250,12250,0
|
|
20250122,155200,1403281590,12250,12250,12250,12250,0
|
|
20250122,155100,1403281590,12250,12250,12250,12250,0
|
|
20250122,155000,1403281590,12250,12250,12250,12250,0
|
|
20250122,154900,1403281590,12250,12250,12250,12250,0
|
|
20250122,154800,1403281590,12250,12250,12250,12250,0
|
|
20250122,154700,1403281590,12250,12250,12250,12250,0
|
|
20250122,154600,1403281590,12250,12250,12250,12250,0
|
|
20250122,154500,1403281590,12250,12250,12250,12250,0
|
|
20250122,154400,1403281590,12250,12250,12250,12250,0
|
|
20250122,154300,1403281590,12250,12250,12250,12250,0
|
|
20250122,154200,1403281590,12250,12250,12250,12250,0
|
|
20250122,154100,1403281590,12250,12250,12250,12250,0
|
|
20250122,154000,1403281590,12250,12250,12250,12250,0
|
|
20250122,153900,1403281590,12250,12250,12250,12250,0
|
|
20250122,153800,1403281590,12250,12250,12250,12250,0
|
|
20250122,153700,1403281590,12250,12250,12250,12250,0
|
|
20250122,153600,1403281590,12250,12250,12250,12250,0
|
|
20250122,153500,1403281590,12250,12250,12250,12250,0
|
|
20250122,153400,1403281590,12250,12250,12250,12250,0
|
|
20250122,153300,1403281590,12250,12250,12250,12250,0
|
|
20250122,153200,1403281590,12250,12250,12250,12250,0
|
|
20250122,153100,1403281590,12250,12250,12250,12250,0
|
|
20250122,153000,1403281590,12250,12250,12250,12250,1648
|
|
20250122,152900,1383093590,12260,12260,12260,12260,0
|
|
20250122,152800,1383093590,12260,12260,12260,12260,0
|
|
20250122,152700,1383093590,12260,12260,12260,12260,0
|
|
20250122,152600,1383093590,12260,12260,12260,12260,0
|
|
20250122,152500,1383093590,12260,12260,12260,12260,0
|
|
20250122,152400,1383093590,12260,12260,12260,12260,0
|
|
20250122,152300,1383093590,12260,12260,12260,12260,0
|
|
20250122,152200,1383093590,12260,12260,12260,12260,0
|
|
20250122,152100,1383093590,12260,12260,12260,12260,0
|
|
20250122,152000,1383093590,12260,12260,12260,12260,0
|
|
20250122,151900,1383093590,12260,12310,12310,12260,5
|
|
20250122,151800,1383032190,12250,12250,12270,12250,41
|
|
20250122,151700,1382529720,12310,12250,12310,12250,59
|
|
20250122,151600,1381804570,12250,12250,12250,12250,46
|
|
20250122,151500,1381241070,12250,12250,12280,12250,28
|
|
20250122,151400,1380897900,12250,12250,12250,12250,29
|
|
20250122,151300,1380542650,12260,12260,12260,12260,12
|
|
20250122,151200,1380395530,12270,12270,12270,12270,33
|
|
20250122,151100,1379990620,12280,12280,12280,12280,205
|
|
20250122,151000,1377473220,12310,12310,12310,12310,0
|
|
20250122,150900,1377473220,12310,12310,12310,12310,10
|
|
20250122,150800,1377350120,12310,12310,12310,12290,431
|
|
20250122,150700,1372052950,12310,12290,12310,12290,53
|
|
20250122,150600,1371401460,12320,12320,12320,12320,12
|
|
20250122,150500,1371253620,12320,12300,12320,12300,19
|
|
20250122,150400,1371019760,12320,12330,12330,12320,54
|
|
20250122,150300,1370354330,12330,12330,12330,12330,14
|
|
20250122,150200,1370181710,12320,12320,12320,12320,48
|
|
20250122,150100,1369590350,12300,12290,12300,12290,11
|
|
20250122,150000,1369455060,12280,12290,12290,12280,6
|
|
20250122,145900,1369381350,12320,12300,12320,12300,72
|
|
20250122,145800,1368494900,12290,12290,12290,12280,21
|
|
20250122,145700,1368236820,12290,12290,12290,12290,18
|
|
20250122,145600,1368015600,12280,12300,12300,12280,122
|
|
20250122,145500,1366516940,12280,12290,12290,12280,115
|
|
20250122,145400,1365104260,12300,12310,12310,12300,95
|
|
20250122,145300,1363935530,12300,12290,12300,12290,154
|
|
20250122,145200,1362041480,12300,12300,12300,12300,16
|
|
20250122,145100,1361844680,12280,12280,12280,12280,14
|
|
20250122,145000,1361672760,12290,12290,12290,12290,0
|
|
20250122,144900,1361672760,12290,12290,12290,12290,0
|
|
20250122,144800,1361672760,12290,12280,12290,12280,614
|
|
20250122,144700,1354129000,12280,12280,12280,12280,1
|
|
20250122,144600,1354116720,12270,12280,12280,12270,131
|
|
20250122,144500,1352509130,12280,12280,12280,12280,27
|
|
20250122,144400,1352177570,12280,12280,12280,12280,0
|
|
20250122,144300,1352177570,12280,12260,12280,12260,51
|
|
20250122,144200,1351552270,12260,12270,12280,12260,44
|
|
20250122,144100,1351012510,12290,12270,12290,12270,51
|
|
20250122,144000,1350385740,12270,12270,12270,12250,157
|
|
20250122,143900,1348460330,12270,12300,12300,12270,103
|
|
20250122,143800,1347193490,12300,12250,12300,12250,2
|
|
20250122,143700,1347168940,12300,12300,12300,12250,74
|
|
20250122,143600,1346261020,12300,12260,12300,12250,80
|
|
20250122,143500,1345280190,12260,12260,12260,12260,2
|
|
20250122,143400,1345255670,12260,12210,12260,12200,1866
|
|
20250122,143300,1322456570,12220,12220,12220,12210,640
|
|
20250122,143200,1314635870,12220,12220,12220,12220,119
|
|
20250122,143100,1313181690,12220,12220,12220,12210,1534
|
|
20250122,143000,1294436260,12210,12450,12450,12210,30620
|
|
20250122,142900,919127090,12470,12470,12470,12470,27
|
|
20250122,142800,918790400,12470,12470,12470,12470,368
|
|
20250122,142700,914201440,12480,12440,12480,12420,811
|
|
20250122,142600,904112490,12440,12430,12440,12420,312
|
|
20250122,142500,900234230,12420,12420,12420,12420,815
|
|
20250122,142400,890111930,12420,12420,12430,12420,16
|
|
20250122,142300,889913090,12420,12420,12420,12420,0
|
|
20250122,142200,889913090,12420,12360,12420,12360,12
|
|
20250122,142100,889764650,12430,12350,12430,12350,120
|
|
20250122,142000,888277280,12340,12340,12340,12340,61
|
|
20250122,141900,887524540,12310,12310,12310,12310,0
|
|
20250122,141800,887524540,12310,12450,12450,12310,1073
|
|
20250122,141700,874296320,12480,12480,12480,12480,0
|
|
20250122,141600,874296320,12480,12480,12480,12480,10
|
|
20250122,141500,874171520,12430,12430,12430,12430,2
|
|
20250122,141400,874146660,12480,12480,12480,12480,0
|
|
20250122,141300,874146660,12480,12470,12480,12470,68
|
|
20250122,141200,873298680,12470,12470,12470,12470,69
|
|
20250122,141100,872438250,12470,12470,12470,12470,4
|
|
20250122,141000,872388370,12470,12450,12470,12450,83
|
|
20250122,140900,871354600,12450,12450,12450,12450,0
|
|
20250122,140800,871354600,12450,12450,12450,12450,23
|
|
20250122,140700,871068250,12450,12440,12460,12440,609
|
|
20250122,140600,863488050,12430,12400,12430,12390,299
|
|
20250122,140500,859776650,12410,12390,12410,12390,17
|
|
20250122,140400,859565980,12390,12400,12400,12390,55
|
|
20250122,140300,858884110,12410,12430,12430,12410,126
|
|
20250122,140200,857319340,12430,12410,12430,12410,6
|
|
20250122,140100,857244830,12400,12390,12410,12390,200
|
|
20250122,140000,854763790,12390,12370,12400,12370,237
|
|
20250122,135900,851827390,12390,12370,12390,12370,44
|
|
20250122,135800,851282830,12380,12380,12390,12380,126
|
|
20250122,135700,849722720,12370,12360,12380,12360,152
|
|
20250122,135600,847843420,12360,12360,12360,12360,16
|
|
20250122,135500,847645660,12350,12350,12350,12350,37
|
|
20250122,135400,847188710,12350,12300,12350,12300,1104
|
|
20250122,135300,833580890,12280,12270,12280,12270,171
|
|
20250122,135200,831481680,12260,12260,12260,12260,101
|
|
20250122,135100,830243420,12250,12250,12250,12250,1
|
|
20250122,135000,830231170,12250,12230,12250,12230,201
|
|
20250122,134900,827769220,12230,12230,12230,12230,2
|
|
20250122,134800,827744760,12220,12220,12220,12220,0
|
|
20250122,134700,827744760,12220,12220,12220,12220,1069
|
|
20250122,134600,814681580,12240,12240,12240,12240,1
|
|
20250122,134500,814669340,12240,12240,12240,12240,12
|
|
20250122,134400,814522460,12220,12240,12240,12220,145
|
|
20250122,134300,812749260,12240,12240,12240,12240,0
|
|
20250122,134200,812749260,12240,12240,12240,12240,2
|
|
20250122,134100,812724780,12240,12240,12240,12240,224
|
|
20250122,134000,809983020,12240,12240,12240,12240,22
|
|
20250122,133900,809713740,12220,12220,12220,12220,0
|
|
20250122,133800,809713740,12220,12220,12220,12220,0
|
|
20250122,133700,809713740,12220,12220,12220,12220,50
|
|
20250122,133600,809102740,12220,12220,12220,12220,0
|
|
20250122,133500,809102740,12220,12240,12240,12220,101
|
|
20250122,133400,807868500,12260,12260,12260,12260,0
|
|
20250122,133300,807868500,12260,12260,12260,12260,0
|
|
20250122,133200,807868500,12260,12260,12260,12260,67
|
|
20250122,133100,807047080,12220,12220,12220,12220,1
|
|
20250122,133000,807034860,12260,12220,12260,12220,108
|
|
20250122,132900,805714780,12230,12230,12230,12230,151
|
|
20250122,132800,803868050,12230,12230,12230,12230,2
|
|
20250122,132700,803843590,12270,12270,12270,12270,27
|
|
20250122,132600,803512300,12270,12250,12270,12250,315
|
|
20250122,132500,799650910,12260,12260,12260,12260,0
|
|
20250122,132400,799650910,12260,12250,12260,12250,179
|
|
20250122,132300,797457870,12260,12260,12260,12260,0
|
|
20250122,132200,797457870,12260,12260,12260,12260,12
|
|
20250122,132100,797310750,12210,12210,12210,12210,0
|
|
20250122,132000,797310750,12210,12220,12220,12210,100
|
|
20250122,131900,796089460,12220,12220,12220,12220,210
|
|
20250122,131800,793523260,12260,12260,12260,12260,0
|
|
20250122,131700,793523260,12260,12260,12260,12260,0
|
|
20250122,131600,793523260,12260,12260,12260,12260,12
|
|
20250122,131500,793376140,12220,12220,12220,12220,20
|
|
20250122,131400,793131740,12260,12260,12260,12260,0
|
|
20250122,131300,793131740,12260,12220,12260,12220,24
|
|
20250122,131200,792837980,12260,12260,12260,12260,85
|
|
20250122,131100,791795880,12270,12270,12270,12270,0
|
|
20250122,131000,791795880,12270,12270,12270,12270,42
|
|
20250122,130900,791280540,12270,12260,12270,12260,79
|
|
20250122,130800,790311750,12220,12220,12220,12220,0
|
|
20250122,130700,790311750,12220,12220,12220,12210,1304
|
|
20250122,130600,774386660,12210,12210,12210,12210,0
|
|
20250122,130500,774386660,12210,12220,12220,12210,500
|
|
20250122,130400,768281300,12220,12220,12220,12220,34
|
|
20250122,130300,767865820,12260,12260,12260,12260,12
|
|
20250122,130200,767718700,12210,12240,12240,12210,407
|
|
20250122,130100,762745850,12250,12260,12260,12250,5379
|
|
20250122,130000,696800690,12270,12270,12270,12270,0
|
|
20250122,125900,696800690,12270,12270,12270,12270,276
|
|
20250122,125800,693414170,12260,12270,12270,12260,786
|
|
20250122,125700,683775200,12270,12290,12290,12260,1242
|
|
20250122,125600,668532120,12290,12290,12290,12290,5
|
|
20250122,125500,668470670,12320,12320,12320,12320,0
|
|
20250122,125400,668470670,12320,12320,12320,12320,3
|
|
20250122,125300,668433710,12310,12310,12310,12310,0
|
|
20250122,125200,668433710,12310,12310,12310,12310,10
|
|
20250122,125100,668310610,12310,12310,12310,12310,4
|
|
20250122,125000,668261370,12290,12290,12290,12290,9
|
|
20250122,124900,668150760,12310,12310,12310,12310,0
|
|
20250122,124800,668150760,12310,12310,12310,12310,0
|
|
20250122,124700,668150760,12310,12290,12310,12290,10
|
|
20250122,124600,668027680,12280,12280,12280,12280,0
|
|
20250122,124500,668027680,12280,12280,12280,12280,0
|
|
20250122,124400,668027680,12280,12280,12280,12280,0
|
|
20250122,124300,668027680,12280,12280,12280,12280,0
|
|
20250122,124200,668027680,12280,12280,12280,12280,0
|
|
20250122,124100,668027680,12280,12280,12280,12280,31
|
|
20250122,124000,667647000,12280,12280,12280,12280,19
|
|
20250122,123900,667413680,12260,12260,12260,12260,0
|
|
20250122,123800,667413680,12260,12270,12270,12260,20
|
|
20250122,123700,667168470,12270,12270,12270,12270,0
|
|
20250122,123600,667168470,12270,12270,12270,12270,0
|
|
20250122,123500,667168470,12270,12270,12270,12270,9
|
|
20250122,123400,667058040,12280,12280,12280,12280,0
|
|
20250122,123300,667058040,12280,12280,12280,12280,45
|
|
20250122,123200,666505440,12280,12280,12280,12280,0
|
|
20250122,123100,666505440,12280,12280,12280,12280,5
|
|
20250122,123000,666444040,12270,12270,12270,12270,0
|
|
20250122,122900,666444040,12270,12270,12270,12270,0
|
|
20250122,122800,666444040,12270,12270,12270,12270,27
|
|
20250122,122700,666112750,12270,12280,12280,12270,3
|
|
20250122,122600,666075920,12270,12270,12270,12270,0
|
|
20250122,122500,666075920,12270,12270,12270,12270,20
|
|
20250122,122400,665830520,12270,12270,12270,12270,173
|
|
20250122,122300,663707810,12260,12260,12260,12260,0
|
|
20250122,122200,663707810,12260,12310,12310,12260,137
|
|
20250122,122100,662026540,12330,12330,12330,12330,0
|
|
20250122,122000,662026540,12330,12330,12330,12330,0
|
|
20250122,121900,662026540,12330,12340,12340,12330,97
|
|
20250122,121800,660830400,12330,12330,12330,12330,0
|
|
20250122,121700,660830400,12330,12330,12330,12330,10
|
|
20250122,121600,660707100,12330,12330,12330,12330,0
|
|
20250122,121500,660707100,12330,12330,12330,12330,30
|
|
20250122,121400,660337200,12330,12330,12330,12330,10
|
|
20250122,121300,660213900,12330,12370,12380,12330,71
|
|
20250122,121200,659335400,12380,12370,12380,12370,10
|
|
20250122,121100,659211610,12370,12360,12370,12360,742
|
|
20250122,121000,650040390,12340,12330,12340,12330,70
|
|
20250122,120900,649177190,12320,12330,12330,12310,273
|
|
20250122,120800,645811460,12340,12250,12340,12250,605
|
|
20250122,120700,638347350,12250,12250,12250,12250,0
|
|
20250122,120600,638347350,12250,12250,12250,12250,0
|
|
20250122,120500,638347350,12250,12250,12250,12250,0
|
|
20250122,120400,638347350,12250,12250,12250,12250,6
|
|
20250122,120300,638273850,12300,12300,12300,12300,12
|
|
20250122,120200,638126250,12230,12230,12230,12230,2
|
|
20250122,120100,638101790,12230,12230,12230,12230,0
|
|
20250122,120000,638101790,12230,12230,12230,12230,0
|
|
20250122,115900,638101790,12230,12230,12230,12230,0
|
|
20250122,115800,638101790,12230,12230,12230,12230,157
|
|
20250122,115700,636181680,12230,12230,12230,12230,0
|
|
20250122,115600,636181680,12230,12230,12230,12230,50
|
|
20250122,115500,635570180,12230,12220,12230,12220,984
|
|
20250122,115400,623545690,12220,12250,12250,12220,1019
|
|
20250122,115300,611084310,12250,12250,12250,12250,32
|
|
20250122,115200,610692310,12250,12250,12250,12250,6
|
|
20250122,115100,610618810,12250,12250,12250,12240,12
|
|
20250122,115000,610471820,12250,12250,12250,12250,0
|
|
20250122,114900,610471820,12250,12250,12250,12250,0
|
|
20250122,114800,610471820,12250,12260,12300,12250,211
|
|
20250122,114700,607886670,12250,12250,12250,12250,0
|
|
20250122,114600,607886670,12250,12270,12270,12250,100
|
|
20250122,114500,606661190,12270,12270,12270,12270,15
|
|
20250122,114400,606477140,12280,12270,12280,12270,7
|
|
20250122,114300,606391240,12270,12270,12270,12270,0
|
|
20250122,114200,606391240,12270,12270,12270,12270,0
|
|
20250122,114100,606391240,12270,12270,12270,12270,1
|
|
20250122,114000,606378970,12260,12260,12260,12260,0
|
|
20250122,113900,606378970,12260,12260,12260,12260,0
|
|
20250122,113800,606378970,12260,12260,12260,12260,0
|
|
20250122,113700,606378970,12260,12260,12260,12260,0
|
|
20250122,113600,606378970,12260,12260,12260,12260,20
|
|
20250122,113500,606133770,12260,12280,12280,12260,207
|
|
20250122,113400,603595280,12260,12260,12260,12260,0
|
|
20250122,113300,603595280,12260,12260,12260,12260,0
|
|
20250122,113200,603595280,12260,12260,12260,12260,0
|
|
20250122,113100,603595280,12260,12260,12260,12260,0
|
|
20250122,113000,603595280,12260,12260,12260,12260,0
|
|
20250122,112900,603595280,12260,12260,12260,12260,0
|
|
20250122,112800,603595280,12260,12260,12260,12260,1
|
|
20250122,112700,603583020,12260,12350,12350,12260,3
|
|
20250122,112600,603546150,12270,12250,12270,12250,30
|
|
20250122,112500,603178610,12260,12280,12280,12260,129
|
|
20250122,112400,601595490,12300,12300,12300,12300,0
|
|
20250122,112300,601595490,12300,12300,12300,12300,0
|
|
20250122,112200,601595490,12300,12300,12300,12300,0
|
|
20250122,112100,601595490,12300,12270,12300,12270,401
|
|
20250122,112000,596675190,12260,12260,12260,12260,2
|
|
20250122,111900,596650670,12270,12330,12330,12260,3156
|
|
20250122,111800,557842940,12340,12370,12370,12340,958
|
|
20250122,111700,546009410,12370,12370,12370,12370,277
|
|
20250122,111600,542582920,12370,12370,12370,12370,73
|
|
20250122,111500,541679910,12370,12380,12380,12370,337
|
|
20250122,111400,537508050,12360,12360,12360,12360,0
|
|
20250122,111300,537508050,12360,12360,12360,12360,98
|
|
20250122,111200,536296770,12360,12360,12360,12360,5
|
|
20250122,111100,536234970,12370,12370,12370,12370,115
|
|
20250122,111000,534812420,12370,12370,12370,12370,127
|
|
20250122,110900,533241430,12370,12370,12370,12370,36
|
|
20250122,110800,532796110,12380,12390,12390,12380,3
|
|
20250122,110700,532758950,12390,12390,12390,12390,42
|
|
20250122,110600,532238570,12390,12390,12390,12390,139
|
|
20250122,110500,530516360,12480,12410,12480,12400,67
|
|
20250122,110400,529683740,12500,12500,12500,12500,303
|
|
20250122,110300,525896240,12500,12360,12500,12360,2001
|
|
20250122,110200,500895330,12440,12330,12450,12330,1242
|
|
20250122,110100,485516730,12330,12300,12330,12300,486
|
|
20250122,110000,479526020,12310,12280,12310,12280,56
|
|
20250122,105900,478838280,12270,12270,12270,12270,0
|
|
20250122,105800,478838280,12270,12250,12270,12250,216
|
|
20250122,105700,476190080,12260,12260,12260,12260,0
|
|
20250122,105600,476190080,12260,12260,12260,12260,0
|
|
20250122,105500,476190080,12260,12250,12260,12250,176
|
|
20250122,105400,474034040,12250,12250,12250,12250,0
|
|
20250122,105300,474034040,12250,12250,12250,12250,0
|
|
20250122,105200,474034040,12250,12250,12250,12250,107
|
|
20250122,105100,472723290,12250,12250,12250,12250,1
|
|
20250122,105000,472711040,12250,12290,12290,12250,3
|
|
20250122,104900,472674250,12250,12250,12250,12250,0
|
|
20250122,104800,472674250,12250,12250,12250,12250,10
|
|
20250122,104700,472551750,12250,12250,12250,12250,76
|
|
20250122,104600,471620750,12250,12250,12250,12250,34
|
|
20250122,104500,471204250,12250,12250,12250,12250,0
|
|
20250122,104400,471204250,12250,12250,12250,12250,0
|
|
20250122,104300,471204250,12250,12250,12250,12250,10
|
|
20250122,104200,471081750,12250,12250,12250,12250,27
|
|
20250122,104100,470751000,12250,12250,12250,12250,0
|
|
20250122,104000,470751000,12250,12250,12250,12250,130
|
|
20250122,103900,469158500,12300,12300,12300,12300,21
|
|
20250122,103800,468900200,12300,12300,12300,12300,0
|
|
20250122,103700,468900200,12300,12300,12300,12300,20
|
|
20250122,103600,468654200,12300,12300,12310,12300,210
|
|
20250122,103500,466071140,12300,12280,12300,12280,62
|
|
20250122,103400,465308650,12270,12220,12270,12220,625
|
|
20250122,103300,457648790,12200,12200,12200,12200,20
|
|
20250122,103200,457404790,12200,12200,12200,12200,1
|
|
20250122,103100,457392590,12190,12190,12190,12190,0
|
|
20250122,103000,457392590,12190,12190,12190,12190,10
|
|
20250122,102900,457270690,12190,12190,12190,12190,22
|
|
20250122,102800,457002510,12180,12180,12180,12180,50
|
|
20250122,102700,456393510,12180,12170,12180,12170,234
|
|
20250122,102600,453543700,12170,12170,12170,12170,42
|
|
20250122,102500,453032560,12180,12180,12180,12180,0
|
|
20250122,102400,453032560,12180,12180,12180,12180,10
|
|
20250122,102300,452910760,12170,12190,12190,12170,34
|
|
20250122,102200,452496900,12180,12180,12180,12180,1
|
|
20250122,102100,452484720,12180,12170,12180,12170,71
|
|
20250122,102000,451619950,12150,12150,12150,12150,99
|
|
20250122,101900,450417100,12150,12160,12160,12150,105
|
|
20250122,101800,449141300,12170,12170,12170,12170,0
|
|
20250122,101700,449141300,12170,12170,12170,12170,0
|
|
20250122,101600,449141300,12170,12160,12170,12150,857
|
|
20250122,101500,438716690,12170,12100,12170,12100,126
|
|
20250122,101400,437184330,12100,12100,12100,12100,0
|
|
20250122,101300,437184330,12100,12080,12170,12080,536
|
|
20250122,101200,430679880,12080,12080,12080,12080,0
|
|
20250122,101100,430679880,12080,12070,12080,12070,39
|
|
20250122,101000,430208790,12080,12080,12080,12080,13
|
|
20250122,100900,430051750,12080,12080,12080,12080,2
|
|
20250122,100800,430027590,12080,12080,12080,12080,4
|
|
20250122,100700,429979270,12080,12070,12080,12070,121
|
|
20250122,100600,428518190,12070,12070,12070,12070,1
|
|
20250122,100500,428506120,12060,12060,12060,12060,0
|
|
20250122,100400,428506120,12060,12070,12070,12060,210
|
|
20250122,100300,425973240,12070,12070,12070,12070,0
|
|
20250122,100200,425973240,12070,12070,12070,12070,189
|
|
20250122,100100,423692010,12080,12070,12080,12070,81
|
|
20250122,100000,422714060,12070,12070,12080,12070,321
|
|
20250122,095900,418839080,12080,12080,12080,12080,0
|
|
20250122,095800,418839080,12080,12090,12090,12080,19
|
|
20250122,095700,418609440,12070,12070,12070,12070,29
|
|
20250122,095600,418259410,12070,12070,12120,12070,9
|
|
20250122,095500,418150480,12070,12070,12070,12070,10
|
|
20250122,095400,418029780,12070,12070,12070,12070,34
|
|
20250122,095300,417619400,12070,12070,12070,12070,82
|
|
20250122,095200,416629660,12070,12080,12080,12070,321
|
|
20250122,095100,412754680,12080,12080,12080,12080,1
|
|
20250122,095000,412742600,12080,12080,12080,12080,4
|
|
20250122,094900,412694280,12120,12080,12120,12060,567
|
|
20250122,094800,405850430,12150,12150,12150,12150,30
|
|
20250122,094700,405485930,12150,12070,12150,12070,174
|
|
20250122,094600,403385670,12150,12070,12150,12070,1238
|
|
20250122,094500,388401820,12060,12080,12080,12060,107
|
|
20250122,094400,387111370,12090,12050,12090,12050,27
|
|
20250122,094300,386785940,12090,12060,12090,12050,289
|
|
20250122,094200,383294480,12060,12100,12100,12060,97
|
|
20250122,094100,382122820,12100,12060,12100,12060,67
|
|
20250122,094000,381314680,12060,12060,12060,12060,118
|
|
20250122,093900,379891600,12100,12130,12130,12100,98
|
|
20250122,093800,378703790,12130,12100,12130,12100,40
|
|
20250122,093700,378218860,12060,12100,12100,12060,130
|
|
20250122,093600,376647420,12060,12100,12100,12060,454
|
|
20250122,093500,371163080,12150,12100,12150,12100,168
|
|
20250122,093400,369130230,12100,12170,12170,12100,208
|
|
20250122,093300,366606290,12100,12150,12170,12100,107
|
|
20250122,093200,365311200,12150,12140,12150,12130,82
|
|
20250122,093100,364316350,12150,12110,12150,12100,433
|
|
20250122,093000,359063640,12110,12060,12140,12060,319
|
|
20250122,092900,355208980,12030,11990,12030,11980,117
|
|
20250122,092800,353804220,11990,11970,12030,11970,90
|
|
20250122,092700,352726810,11970,11990,11990,11950,710
|
|
20250122,092600,344235590,12000,12030,12060,11950,1164
|
|
20250122,092500,330277640,12050,12200,12220,12050,1921
|
|
20250122,092400,306960070,12220,12300,12300,12200,2218
|
|
20250122,092300,279822400,12350,12350,12350,12350,0
|
|
20250122,092200,279822400,12350,12300,12350,12300,165
|
|
20250122,092100,277785650,12280,12290,12390,12280,178
|
|
20250122,092000,275597860,12290,12330,12410,12280,254
|
|
20250122,091900,272466070,12260,12450,12450,12260,2212
|
|
20250122,091800,244993910,12450,12510,12510,12430,2472
|
|
20250122,091700,214194170,12500,12460,12520,12460,956
|
|
20250122,091600,202265360,12460,12370,12460,12370,2986
|
|
20250122,091500,165160510,12370,12350,12370,12350,815
|
|
20250122,091400,155087090,12330,12360,12370,12330,262
|
|
20250122,091300,151851030,12370,12380,12380,12360,151
|
|
20250122,091200,149982740,12370,12280,12380,12270,530
|
|
20250122,091100,143459470,12320,12330,12340,12250,301
|
|
20250122,091000,139758720,12350,12430,12430,12350,441
|
|
20250122,090900,134296590,12420,12350,12420,12350,287
|
|
20250122,090800,130740110,12370,12460,12460,12370,772
|
|
20250122,090700,121162050,12460,12390,12460,12300,2075
|
|
20250122,090600,95399210,12290,12420,12420,12290,948
|
|
20250122,090500,83689360,12410,12370,12430,12350,1509
|
|
20250122,090400,64975360,12340,12280,12350,12280,961
|
|
20250122,090300,53141170,12250,12190,12250,12030,1279
|
|
20250122,090200,37602850,12220,12280,12280,12200,315
|
|
20250122,090100,33751570,12200,12200,12320,12190,743
|
|
20250122,090000,24680690,12200,12230,12340,12200,2016
|