590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,184700,1992654270,8320,8320,8320,8320,3905
|
|
20250115,184600,1992654270,8320,8320,8320,8320,0
|
|
20250115,184500,1992654270,8320,8320,8320,8320,0
|
|
20250115,184400,1992654270,8320,8320,8320,8320,0
|
|
20250115,184300,1992654270,8320,8320,8320,8320,0
|
|
20250115,184200,1992654270,8320,8320,8320,8320,0
|
|
20250115,184100,1992654270,8320,8320,8320,8320,0
|
|
20250115,184000,1992654270,8320,8320,8320,8320,0
|
|
20250115,183900,1992654270,8320,8320,8320,8320,0
|
|
20250115,183800,1992654270,8320,8320,8320,8320,0
|
|
20250115,183700,1992654270,8320,8320,8320,8320,0
|
|
20250115,183600,1992654270,8320,8320,8320,8320,0
|
|
20250115,183500,1992654270,8320,8320,8320,8320,0
|
|
20250115,183400,1992654270,8320,8320,8320,8320,0
|
|
20250115,183300,1992654270,8320,8320,8320,8320,0
|
|
20250115,183200,1992654270,8320,8320,8320,8320,0
|
|
20250115,183100,1992654270,8320,8320,8320,8320,0
|
|
20250115,183000,1992654270,8320,8320,8320,8320,0
|
|
20250115,182900,1992654270,8320,8320,8320,8320,0
|
|
20250115,182800,1992654270,8320,8320,8320,8320,0
|
|
20250115,182700,1992654270,8320,8320,8320,8320,0
|
|
20250115,182600,1992654270,8320,8320,8320,8320,0
|
|
20250115,182500,1992654270,8320,8320,8320,8320,0
|
|
20250115,182400,1992654270,8320,8320,8320,8320,0
|
|
20250115,182300,1992654270,8320,8320,8320,8320,0
|
|
20250115,182200,1992654270,8320,8320,8320,8320,0
|
|
20250115,182100,1992654270,8320,8320,8320,8320,0
|
|
20250115,182000,1992654270,8320,8320,8320,8320,0
|
|
20250115,181900,1992654270,8320,8320,8320,8320,0
|
|
20250115,181800,1992654270,8320,8320,8320,8320,0
|
|
20250115,181700,1992654270,8320,8320,8320,8320,3905
|
|
20250115,181600,1992654270,8320,8320,8320,8320,0
|
|
20250115,181500,1992654270,8320,8320,8320,8320,0
|
|
20250115,181400,1992654270,8320,8320,8320,8320,0
|
|
20250115,181300,1992654270,8320,8320,8320,8320,0
|
|
20250115,181200,1992654270,8320,8320,8320,8320,0
|
|
20250115,181100,1992654270,8320,8320,8320,8320,0
|
|
20250115,181000,1992654270,8320,8320,8320,8320,0
|
|
20250115,180900,1992654270,8320,8320,8320,8320,0
|
|
20250115,180800,1992654270,8320,8320,8320,8320,0
|
|
20250115,180700,1992654270,8320,8320,8320,8320,0
|
|
20250115,180600,1992654270,8320,8320,8320,8320,0
|
|
20250115,180500,1992654270,8320,8320,8320,8320,0
|
|
20250115,180400,1992654270,8320,8320,8320,8320,0
|
|
20250115,180300,1992654270,8320,8320,8320,8320,0
|
|
20250115,180200,1992654270,8320,8320,8320,8320,0
|
|
20250115,180100,1992654270,8320,8320,8320,8320,0
|
|
20250115,180000,1992654270,8320,8320,8320,8320,0
|
|
20250115,175900,1992654270,8320,8320,8320,8320,0
|
|
20250115,175800,1992654270,8320,8320,8320,8320,0
|
|
20250115,175700,1992654270,8320,8320,8320,8320,0
|
|
20250115,175600,1992654270,8320,8320,8320,8320,0
|
|
20250115,175500,1992654270,8320,8320,8320,8320,0
|
|
20250115,175400,1992654270,8320,8320,8320,8320,0
|
|
20250115,175300,1992654270,8320,8320,8320,8320,0
|
|
20250115,175200,1992654270,8320,8320,8320,8320,0
|
|
20250115,175100,1992654270,8320,8320,8320,8320,0
|
|
20250115,175000,1992654270,8320,8320,8320,8320,0
|
|
20250115,174900,1992654270,8320,8320,8320,8320,0
|
|
20250115,174800,1992654270,8320,8320,8320,8320,0
|
|
20250115,174700,1992654270,8320,8320,8320,8320,3905
|
|
20250115,174600,1992654270,8320,8320,8320,8320,0
|
|
20250115,174500,1992654270,8320,8320,8320,8320,0
|
|
20250115,174400,1992654270,8320,8320,8320,8320,0
|
|
20250115,174300,1992654270,8320,8320,8320,8320,0
|
|
20250115,174200,1992654270,8320,8320,8320,8320,0
|
|
20250115,174100,1992654270,8320,8320,8320,8320,0
|
|
20250115,174000,1992654270,8320,8320,8320,8320,0
|
|
20250115,173900,1992654270,8320,8320,8320,8320,0
|
|
20250115,173800,1992654270,8320,8320,8320,8320,0
|
|
20250115,173700,1992654270,8320,8320,8320,8320,0
|
|
20250115,173600,1992654270,8320,8320,8320,8320,0
|
|
20250115,173500,1992654270,8320,8320,8320,8320,0
|
|
20250115,173400,1992654270,8320,8320,8320,8320,0
|
|
20250115,173300,1992654270,8320,8320,8320,8320,0
|
|
20250115,173200,1992654270,8320,8320,8320,8320,0
|
|
20250115,173100,1992654270,8320,8320,8320,8320,0
|
|
20250115,173000,1992654270,8320,8320,8320,8320,0
|
|
20250115,172900,1992654270,8320,8320,8320,8320,0
|
|
20250115,172800,1992654270,8320,8320,8320,8320,0
|
|
20250115,172700,1992654270,8320,8320,8320,8320,0
|
|
20250115,172600,1992654270,8320,8320,8320,8320,0
|
|
20250115,172500,1992654270,8320,8320,8320,8320,0
|
|
20250115,172400,1992654270,8320,8320,8320,8320,0
|
|
20250115,172300,1992654270,8320,8320,8320,8320,0
|
|
20250115,172200,1992654270,8320,8320,8320,8320,0
|
|
20250115,172100,1992654270,8320,8320,8320,8320,0
|
|
20250115,172000,1992654270,8320,8320,8320,8320,0
|
|
20250115,171900,1992654270,8320,8320,8320,8320,0
|
|
20250115,171800,1992654270,8320,8320,8320,8320,0
|
|
20250115,171700,1992654270,8320,8320,8320,8320,3905
|
|
20250115,171600,1992654270,8320,8320,8320,8320,0
|
|
20250115,171500,1992654270,8320,8320,8320,8320,0
|
|
20250115,171400,1992654270,8320,8320,8320,8320,0
|
|
20250115,171300,1992654270,8320,8320,8320,8320,0
|
|
20250115,171200,1992654270,8320,8320,8320,8320,0
|
|
20250115,171100,1992654270,8320,8320,8320,8320,0
|
|
20250115,171000,1992654270,8320,8320,8320,8320,0
|
|
20250115,170900,1992654270,8320,8320,8320,8320,0
|
|
20250115,170800,1992654270,8320,8320,8320,8320,0
|
|
20250115,170700,1992654270,8320,8320,8320,8320,0
|
|
20250115,170600,1992654270,8320,8320,8320,8320,0
|
|
20250115,170500,1992654270,8320,8320,8320,8320,0
|
|
20250115,170400,1992654270,8320,8320,8320,8320,0
|
|
20250115,170300,1992654270,8320,8320,8320,8320,0
|
|
20250115,170200,1992654270,8320,8320,8320,8320,0
|
|
20250115,170100,1992654270,8320,8320,8320,8320,0
|
|
20250115,170000,1992654270,8320,8320,8320,8320,0
|
|
20250115,165900,1992654270,8320,8320,8320,8320,0
|
|
20250115,165800,1992654270,8320,8320,8320,8320,0
|
|
20250115,165700,1992654270,8320,8320,8320,8320,0
|
|
20250115,165600,1992654270,8320,8320,8320,8320,0
|
|
20250115,165500,1992654270,8320,8320,8320,8320,0
|
|
20250115,165400,1992654270,8320,8320,8320,8320,0
|
|
20250115,165300,1992654270,8320,8320,8320,8320,0
|
|
20250115,165200,1992654270,8320,8320,8320,8320,0
|
|
20250115,165100,1992654270,8320,8320,8320,8320,0
|
|
20250115,165000,1992654270,8320,8320,8320,8320,0
|
|
20250115,164900,1992654270,8320,8320,8320,8320,0
|
|
20250115,164800,1992654270,8320,8320,8320,8320,0
|
|
20250115,164700,1992654270,8320,8320,8320,8320,3905
|
|
20250115,164600,1992654270,8320,8320,8320,8320,0
|
|
20250115,164500,1992654270,8320,8320,8320,8320,0
|
|
20250115,164400,1992654270,8320,8320,8320,8320,0
|
|
20250115,164300,1992654270,8320,8320,8320,8320,0
|
|
20250115,164200,1992654270,8320,8320,8320,8320,0
|
|
20250115,164100,1992654270,8320,8320,8320,8320,0
|
|
20250115,164000,1992654270,8320,8320,8320,8320,0
|
|
20250115,163900,1992654270,8320,8320,8320,8320,0
|
|
20250115,163800,1992654270,8320,8320,8320,8320,0
|
|
20250115,163700,1992654270,8320,8320,8320,8320,0
|
|
20250115,163600,1992654270,8320,8320,8320,8320,0
|
|
20250115,163500,1992654270,8320,8320,8320,8320,0
|
|
20250115,163400,1992654270,8320,8320,8320,8320,0
|
|
20250115,163300,1992654270,8320,8320,8320,8320,0
|
|
20250115,163200,1992654270,8320,8320,8320,8320,0
|
|
20250115,163100,1992654270,8320,8320,8320,8320,0
|
|
20250115,163000,1992654270,8320,8320,8320,8320,0
|
|
20250115,162900,1992654270,8320,8320,8320,8320,0
|
|
20250115,162800,1992654270,8320,8320,8320,8320,0
|
|
20250115,162700,1992654270,8320,8320,8320,8320,0
|
|
20250115,162600,1992654270,8320,8320,8320,8320,0
|
|
20250115,162500,1992654270,8320,8320,8320,8320,0
|
|
20250115,162400,1992654270,8320,8320,8320,8320,0
|
|
20250115,162300,1992654270,8320,8320,8320,8320,0
|
|
20250115,162200,1992654270,8320,8320,8320,8320,0
|
|
20250115,162100,1992654270,8320,8320,8320,8320,0
|
|
20250115,162000,1992654270,8320,8320,8320,8320,0
|
|
20250115,161900,1992654270,8320,8320,8320,8320,0
|
|
20250115,161800,1992654270,8320,8320,8320,8320,0
|
|
20250115,161700,1992654270,8320,8320,8320,8320,3905
|
|
20250115,161600,1992654270,8320,8320,8320,8320,0
|
|
20250115,161500,1992654270,8320,8320,8320,8320,0
|
|
20250115,161400,1992654270,8320,8320,8320,8320,0
|
|
20250115,161300,1992654270,8320,8320,8320,8320,0
|
|
20250115,161200,1992654270,8320,8320,8320,8320,0
|
|
20250115,161100,1992654270,8320,8320,8320,8320,0
|
|
20250115,161000,1992654270,8320,8320,8320,8320,0
|
|
20250115,160900,1992654270,8320,8320,8320,8320,0
|
|
20250115,160800,1992654270,8320,8320,8320,8320,0
|
|
20250115,160700,1992654270,8320,8320,8320,8320,0
|
|
20250115,160600,1992654270,8320,8320,8320,8320,0
|
|
20250115,160500,1992654270,8320,8320,8320,8320,0
|
|
20250115,160400,1992654270,8320,8320,8320,8320,0
|
|
20250115,160300,1992654270,8320,8320,8320,8320,0
|
|
20250115,160200,1992654270,8320,8320,8320,8320,0
|
|
20250115,160100,1992654270,8320,8320,8320,8320,0
|
|
20250115,160000,1992654270,8320,8320,8320,8320,0
|
|
20250115,155900,1992654270,8320,8320,8320,8320,0
|
|
20250115,155800,1992654270,8320,8320,8320,8320,0
|
|
20250115,155700,1992654270,8320,8320,8320,8320,0
|
|
20250115,155600,1992654270,8320,8320,8320,8320,0
|
|
20250115,155500,1992654270,8320,8320,8320,8320,0
|
|
20250115,155400,1992654270,8320,8320,8320,8320,0
|
|
20250115,155300,1992654270,8320,8320,8320,8320,0
|
|
20250115,155200,1992654270,8320,8320,8320,8320,0
|
|
20250115,155100,1992654270,8320,8320,8320,8320,0
|
|
20250115,155000,1992654270,8320,8320,8320,8320,0
|
|
20250115,154900,1992654270,8320,8320,8320,8320,0
|
|
20250115,154800,1992654270,8320,8320,8320,8320,0
|
|
20250115,154700,1992654270,8320,8320,8320,8320,3905
|
|
20250115,154600,1992654270,8320,8320,8320,8320,0
|
|
20250115,154500,1992654270,8320,8320,8320,8320,0
|
|
20250115,154400,1992654270,8320,8320,8320,8320,0
|
|
20250115,154300,1992654270,8320,8320,8320,8320,0
|
|
20250115,154200,1992654270,8320,8320,8320,8320,0
|
|
20250115,154100,1992654270,8320,8320,8320,8320,0
|
|
20250115,154000,1992654270,8320,8320,8320,8320,0
|
|
20250115,153900,1992654270,8320,8320,8320,8320,0
|
|
20250115,153800,1992654270,8320,8320,8320,8320,0
|
|
20250115,153700,1992654270,8320,8320,8320,8320,0
|
|
20250115,153600,1992654270,8320,8320,8320,8320,0
|
|
20250115,153500,1992654270,8320,8320,8320,8320,0
|
|
20250115,153400,1992654270,8320,8320,8320,8320,0
|
|
20250115,153300,1992654270,8320,8320,8320,8320,0
|
|
20250115,153200,1992654270,8320,8320,8320,8320,0
|
|
20250115,153100,1992654270,8320,8320,8320,8320,0
|
|
20250115,153000,1992654270,8320,8320,8320,8320,3905
|
|
20250115,152900,1960164670,8310,8310,8310,8310,0
|
|
20250115,152800,1960164670,8310,8310,8310,8310,0
|
|
20250115,152700,1960164670,8310,8310,8310,8310,0
|
|
20250115,152600,1960164670,8310,8310,8310,8310,0
|
|
20250115,152500,1960164670,8310,8310,8310,8310,0
|
|
20250115,152400,1960164670,8310,8310,8310,8310,0
|
|
20250115,152300,1960164670,8310,8310,8310,8310,0
|
|
20250115,152200,1960164670,8310,8310,8310,8310,0
|
|
20250115,152100,1960164670,8310,8310,8310,8310,0
|
|
20250115,152000,1960164670,8310,8310,8310,8310,0
|
|
20250115,151900,1960164670,8310,8300,8320,8300,3714
|
|
20250115,151800,1929311000,8300,8290,8310,8290,348
|
|
20250115,151700,1926424770,8310,8310,8310,8290,585
|
|
20250115,151600,1921571930,8310,8300,8310,8300,22
|
|
20250115,151500,1921389120,8310,8310,8310,8310,304
|
|
20250115,151400,1918862880,8300,8300,8310,8300,145
|
|
20250115,151300,1917659290,8300,8280,8310,8280,2936
|
|
20250115,151200,1893291500,8300,8280,8300,8280,1468
|
|
20250115,151100,1881120700,8290,8280,8290,8280,310
|
|
20250115,151000,1878553860,8290,8280,8290,8280,1096
|
|
20250115,150900,1869478960,8280,8280,8280,8270,52
|
|
20250115,150800,1869048410,8280,8260,8280,8260,126
|
|
20250115,150700,1868007550,8280,8280,8280,8280,1
|
|
20250115,150600,1867999270,8260,8260,8260,8260,1150
|
|
20250115,150500,1858500270,8280,8290,8290,8260,218
|
|
20250115,150400,1856697530,8260,8290,8290,8260,197
|
|
20250115,150300,1855069750,8290,8290,8290,8270,7
|
|
20250115,150200,1855011760,8290,8270,8290,8270,590
|
|
20250115,150100,1850132420,8270,8260,8270,8260,505
|
|
20250115,150000,1845961080,8270,8260,8270,8260,202
|
|
20250115,145900,1844292550,8270,8270,8270,8270,23
|
|
20250115,145800,1844102340,8270,8270,8270,8260,3008
|
|
20250115,145700,1819251690,8280,8280,8280,8280,402
|
|
20250115,145600,1815923130,8290,8290,8290,8280,1039
|
|
20250115,145500,1807319820,8290,8290,8290,8290,23
|
|
20250115,145400,1807129150,8290,8290,8290,8290,100
|
|
20250115,145300,1806300150,8290,8290,8290,8280,370
|
|
20250115,145200,1803234850,8280,8290,8290,8280,684
|
|
20250115,145100,1797569940,8300,8300,8320,8290,2711
|
|
20250115,145000,1775091140,8320,8300,8320,8300,488
|
|
20250115,144900,1771040680,8300,8300,8300,8290,987
|
|
20250115,144800,1762848600,8310,8310,8320,8310,369
|
|
20250115,144700,1759782190,8320,8320,8320,8320,20
|
|
20250115,144600,1759615790,8320,8320,8330,8310,340
|
|
20250115,144500,1756785280,8330,8320,8330,8320,271
|
|
20250115,144400,1754530020,8320,8310,8320,8310,1309
|
|
20250115,144300,1743646200,8300,8310,8310,8300,462
|
|
20250115,144200,1739810600,8310,8310,8310,8310,100
|
|
20250115,144100,1738979600,8310,8300,8310,8300,98
|
|
20250115,144000,1738166180,8310,8300,8310,8300,1022
|
|
20250115,143900,1729674580,8310,8300,8310,8300,609
|
|
20250115,143800,1724613860,8300,8310,8310,8300,21
|
|
20250115,143700,1724439550,8300,8300,8310,8280,477
|
|
20250115,143600,1720480480,8310,8320,8320,8280,1607
|
|
20250115,143500,1707126320,8310,8290,8310,8270,3603
|
|
20250115,143400,1677207440,8270,8280,8300,8270,7
|
|
20250115,143300,1677149470,8280,8280,8280,8270,26
|
|
20250115,143200,1676934420,8260,8260,8260,8260,299
|
|
20250115,143100,1674464680,8260,8280,8280,8260,1127
|
|
20250115,143000,1665154970,8260,8270,8270,8260,5117
|
|
20250115,142900,1622888380,8270,8270,8270,8270,761
|
|
20250115,142800,1616594910,8310,8280,8310,8280,189
|
|
20250115,142700,1615029930,8270,8280,8280,8270,56
|
|
20250115,142600,1614566690,8280,8290,8290,8270,2296
|
|
20250115,142500,1595551760,8290,8320,8320,8290,6
|
|
20250115,142400,1595501870,8320,8290,8330,8290,39
|
|
20250115,142300,1595178460,8340,8340,8340,8340,1
|
|
20250115,142200,1595170120,8290,8320,8350,8290,1877
|
|
20250115,142100,1579536800,8320,8270,8320,8270,2612
|
|
20250115,142000,1557841400,8270,8270,8270,8270,0
|
|
20250115,141900,1557841400,8270,8290,8290,8270,632
|
|
20250115,141800,1552610420,8290,8280,8290,8280,223
|
|
20250115,141700,1550763750,8270,8270,8270,8270,100
|
|
20250115,141600,1549936750,8260,8260,8270,8260,110
|
|
20250115,141500,1549028140,8250,8280,8280,8250,306
|
|
20250115,141400,1546494640,8250,8270,8280,8250,3643
|
|
20250115,141300,1516403390,8280,8270,8280,8260,328
|
|
20250115,141200,1513692780,8250,8280,8280,8250,1640
|
|
20250115,141100,1500155330,8260,8270,8280,8260,427
|
|
20250115,141000,1496626020,8270,8290,8290,8270,110
|
|
20250115,140900,1495714280,8290,8270,8290,8270,419
|
|
20250115,140800,1492249130,8300,8300,8300,8300,0
|
|
20250115,140700,1492249130,8300,8280,8300,8250,3001
|
|
20250115,140600,1467459670,8290,8300,8310,8290,1470
|
|
20250115,140500,1455268670,8310,8310,8310,8310,197
|
|
20250115,140400,1453631600,8310,8350,8350,8310,711
|
|
20250115,140300,1447714710,8350,8330,8350,8290,2780
|
|
20250115,140200,1424568150,8340,8270,8410,8270,34023
|
|
20250115,140100,1140411180,8270,8270,8270,8270,136
|
|
20250115,140000,1139286460,8270,8270,8270,8260,73
|
|
20250115,135900,1138682850,8270,8280,8280,8270,1105
|
|
20250115,135800,1129544450,8290,8290,8290,8290,0
|
|
20250115,135700,1129544450,8290,8290,8290,8290,0
|
|
20250115,135600,1129544450,8290,8290,8290,8290,12
|
|
20250115,135500,1129444970,8290,8290,8290,8290,70
|
|
20250115,135400,1128864670,8290,8270,8290,8270,1002
|
|
20250115,135300,1120578090,8290,8290,8290,8270,467
|
|
20250115,135200,1116715470,8290,8290,8290,8270,1496
|
|
20250115,135100,1104325630,8280,8280,8280,8260,639
|
|
20250115,135000,1099042730,8280,8280,8290,8280,62
|
|
20250115,134900,1098529150,8290,8270,8290,8270,631
|
|
20250115,134800,1093303940,8280,8280,8280,8280,0
|
|
20250115,134700,1093303940,8280,8280,8280,8280,0
|
|
20250115,134600,1093303940,8280,8280,8280,8280,44
|
|
20250115,134500,1092939620,8280,8270,8280,8270,6
|
|
20250115,134400,1092889950,8280,8270,8280,8270,678
|
|
20250115,134300,1087282860,8250,8250,8250,8250,0
|
|
20250115,134200,1087282860,8250,8270,8270,8250,723
|
|
20250115,134100,1081313510,8270,8270,8270,8270,7
|
|
20250115,134000,1081255620,8270,8270,8270,8270,1
|
|
20250115,133900,1081247350,8270,8260,8270,8260,77
|
|
20250115,133800,1080611230,8260,8260,8260,8260,0
|
|
20250115,133700,1080611230,8260,8260,8260,8260,310
|
|
20250115,133600,1078050630,8260,8260,8260,8260,90
|
|
20250115,133500,1077307230,8270,8270,8270,8270,0
|
|
20250115,133400,1077307230,8270,8270,8270,8270,3
|
|
20250115,133300,1077282420,8270,8270,8270,8270,1
|
|
20250115,133200,1077274150,8260,8260,8260,8260,390
|
|
20250115,133100,1074052750,8270,8270,8270,8270,1
|
|
20250115,133000,1074044480,8260,8260,8260,8260,246
|
|
20250115,132900,1072012520,8270,8270,8270,8270,0
|
|
20250115,132800,1072012520,8270,8260,8270,8260,728
|
|
20250115,132700,1065999230,8260,8260,8260,8260,0
|
|
20250115,132600,1065999230,8260,8260,8260,8260,0
|
|
20250115,132500,1065999230,8260,8260,8260,8260,0
|
|
20250115,132400,1065999230,8260,8260,8260,8260,0
|
|
20250115,132300,1065999230,8260,8220,8260,8220,81
|
|
20250115,132200,1065333370,8220,8220,8220,8220,28
|
|
20250115,132100,1065103210,8260,8230,8260,8220,293
|
|
20250115,132000,1062693430,8260,8250,8260,8220,661
|
|
20250115,131900,1057246180,8250,8240,8250,8240,278
|
|
20250115,131800,1054952690,8250,8250,8250,8250,141
|
|
20250115,131700,1053789440,8250,8250,8250,8250,751
|
|
20250115,131600,1047593690,8250,8250,8250,8250,1
|
|
20250115,131500,1047585440,8230,8230,8230,8230,40
|
|
20250115,131400,1047256240,8250,8250,8250,8250,0
|
|
20250115,131300,1047256240,8250,8250,8250,8250,0
|
|
20250115,131200,1047256240,8250,8250,8250,8210,1314
|
|
20250115,131100,1036461400,8240,8240,8240,8240,475
|
|
20250115,131000,1032547400,8240,8240,8240,8240,241
|
|
20250115,130900,1030561560,8240,8240,8240,8240,80
|
|
20250115,130800,1029902360,8250,8220,8250,8210,125
|
|
20250115,130700,1028874550,8210,8240,8240,8210,82
|
|
20250115,130600,1028200250,8210,8240,8250,8210,1181
|
|
20250115,130500,1018488640,8240,8240,8240,8240,0
|
|
20250115,130400,1018488640,8240,8240,8240,8240,1
|
|
20250115,130300,1018480400,8210,8210,8210,8210,0
|
|
20250115,130200,1018480400,8210,8220,8220,8210,986
|
|
20250115,130100,1010375640,8220,8220,8220,8220,0
|
|
20250115,130000,1010375640,8220,8220,8220,8220,116
|
|
20250115,125900,1009422120,8230,8230,8230,8230,0
|
|
20250115,125800,1009422120,8230,8230,8230,8220,48
|
|
20250115,125700,1009027510,8230,8230,8230,8230,0
|
|
20250115,125600,1009027510,8230,8230,8230,8230,0
|
|
20250115,125500,1009027510,8230,8230,8230,8230,163
|
|
20250115,125400,1007686020,8230,8230,8230,8230,2
|
|
20250115,125300,1007669560,8230,8230,8230,8230,86
|
|
20250115,125200,1006961780,8240,8240,8240,8240,1
|
|
20250115,125100,1006953540,8230,8230,8230,8230,244
|
|
20250115,125000,1004945420,8240,8240,8240,8240,263
|
|
20250115,124900,1002778300,8220,8220,8220,8220,0
|
|
20250115,124800,1002778300,8220,8220,8220,8220,0
|
|
20250115,124700,1002778300,8220,8220,8220,8220,0
|
|
20250115,124600,1002778300,8220,8220,8220,8220,0
|
|
20250115,124500,1002778300,8220,8220,8220,8220,4
|
|
20250115,124400,1002745420,8240,8240,8240,8240,0
|
|
20250115,124300,1002745420,8240,8240,8240,8240,1
|
|
20250115,124200,1002737180,8210,8210,8210,8210,0
|
|
20250115,124100,1002737180,8210,8210,8210,8210,105
|
|
20250115,124000,1001875130,8240,8230,8240,8230,5
|
|
20250115,123900,1001833970,8250,8250,8250,8250,0
|
|
20250115,123800,1001833970,8250,8250,8250,8250,50
|
|
20250115,123700,1001421470,8250,8220,8250,8210,5
|
|
20250115,123600,1001380370,8210,8220,8220,8210,3030
|
|
20250115,123500,976496080,8230,8230,8230,8230,496
|
|
20250115,123400,972414000,8230,8230,8230,8230,240
|
|
20250115,123300,970438800,8230,8250,8250,8230,412
|
|
20250115,123200,967048000,8250,8250,8250,8250,0
|
|
20250115,123100,967048000,8250,8230,8250,8220,652
|
|
20250115,123000,961676920,8240,8240,8240,8240,10
|
|
20250115,122900,961594520,8240,8240,8240,8240,0
|
|
20250115,122800,961594520,8240,8240,8240,8240,0
|
|
20250115,122700,961594520,8240,8230,8240,8220,1215
|
|
20250115,122600,951607000,8230,8230,8230,8230,20
|
|
20250115,122500,951442400,8230,8230,8230,8230,129
|
|
20250115,122400,950380730,8250,8250,8250,8250,1
|
|
20250115,122300,950372480,8250,8230,8250,8230,222
|
|
20250115,122200,948545400,8250,8250,8250,8250,0
|
|
20250115,122100,948545400,8250,8240,8250,8240,49
|
|
20250115,122000,948141630,8240,8240,8240,8240,1
|
|
20250115,121900,948133390,8230,8230,8230,8230,200
|
|
20250115,121800,946487390,8250,8240,8250,8230,401
|
|
20250115,121700,943186140,8230,8230,8240,8230,301
|
|
20250115,121600,940708900,8240,8220,8240,8220,141
|
|
20250115,121500,939549780,8230,8230,8230,8230,132
|
|
20250115,121400,938463420,8230,8230,8230,8230,12
|
|
20250115,121300,938364660,8230,8230,8230,8220,2554
|
|
20250115,121200,917359000,8250,8250,8250,8250,0
|
|
20250115,121100,917359000,8250,8250,8250,8250,25
|
|
20250115,121000,917152750,8250,8250,8250,8250,2
|
|
20250115,120900,917136250,8250,8250,8250,8250,121
|
|
20250115,120800,916138000,8250,8250,8250,8250,1
|
|
20250115,120700,916129750,8250,8250,8250,8250,0
|
|
20250115,120600,916129750,8250,8240,8250,8240,203
|
|
20250115,120500,914457010,8240,8240,8240,8240,5
|
|
20250115,120400,914415810,8260,8240,8260,8240,14
|
|
20250115,120300,914300370,8260,8260,8260,8260,0
|
|
20250115,120200,914300370,8260,8260,8260,8260,2
|
|
20250115,120100,914283850,8260,8260,8260,8260,0
|
|
20250115,120000,914283850,8260,8260,8260,8260,5
|
|
20250115,115900,914242550,8270,8270,8270,8270,0
|
|
20250115,115800,914242550,8270,8270,8270,8270,0
|
|
20250115,115700,914242550,8270,8270,8270,8270,4
|
|
20250115,115600,914209470,8270,8260,8270,8260,4
|
|
20250115,115500,914176410,8230,8230,8230,8230,1
|
|
20250115,115400,914168180,8230,8230,8230,8230,520
|
|
20250115,115300,909888580,8230,8240,8240,8230,1279
|
|
20250115,115200,899362400,8230,8230,8230,8230,0
|
|
20250115,115100,899362400,8230,8230,8230,8230,0
|
|
20250115,115000,899362400,8230,8230,8230,8230,0
|
|
20250115,114900,899362400,8230,8240,8240,8230,811
|
|
20250115,114800,892679890,8240,8250,8270,8240,1219
|
|
20250115,114700,882635240,8250,8250,8250,8250,156
|
|
20250115,114600,881348240,8250,8250,8250,8250,329
|
|
20250115,114500,878633990,8250,8270,8270,8250,41
|
|
20250115,114400,878295120,8270,8260,8270,8260,2
|
|
20250115,114300,878278590,8250,8250,8250,8250,0
|
|
20250115,114200,878278590,8250,8250,8250,8250,21
|
|
20250115,114100,878105340,8250,8250,8250,8250,183
|
|
20250115,114000,876595590,8270,8270,8270,8270,0
|
|
20250115,113900,876595590,8270,8270,8270,8270,154
|
|
20250115,113800,875322010,8280,8280,8280,8280,0
|
|
20250115,113700,875322010,8280,8280,8280,8280,0
|
|
20250115,113600,875322010,8280,8280,8280,8280,22
|
|
20250115,113500,875139850,8280,8280,8280,8280,304
|
|
20250115,113400,872622730,8280,8280,8280,8280,0
|
|
20250115,113300,872622730,8280,8280,8280,8280,222
|
|
20250115,113200,870784570,8270,8270,8270,8270,1
|
|
20250115,113100,870776300,8270,8270,8270,8270,363
|
|
20250115,113000,867774290,8270,8270,8270,8270,0
|
|
20250115,112900,867774290,8270,8270,8270,8270,1
|
|
20250115,112800,867766020,8230,8240,8240,8230,237
|
|
20250115,112700,865815470,8240,8240,8240,8240,0
|
|
20250115,112600,865815470,8240,8250,8250,8240,1000
|
|
20250115,112500,857575420,8240,8240,8240,8240,0
|
|
20250115,112400,857575420,8240,8240,8240,8240,0
|
|
20250115,112300,857575420,8240,8270,8270,8240,981
|
|
20250115,112200,849482350,8270,8270,8270,8270,30
|
|
20250115,112100,849234250,8270,8270,8270,8270,443
|
|
20250115,112000,845570640,8270,8280,8280,8270,296
|
|
20250115,111900,843122200,8280,8280,8280,8270,749
|
|
20250115,111800,836926760,8290,8290,8290,8290,132
|
|
20250115,111700,835832480,8290,8290,8290,8290,54
|
|
20250115,111600,835384820,8290,8290,8290,8290,61
|
|
20250115,111500,834879130,8270,8290,8290,8270,1230
|
|
20250115,111400,824682910,8290,8290,8290,8290,1408
|
|
20250115,111300,813010590,8300,8280,8300,8280,1254
|
|
20250115,111200,802617430,8290,8280,8290,8280,1581
|
|
20250115,111100,789518420,8280,8270,8280,8270,2
|
|
20250115,111000,789501870,8290,8290,8290,8290,30
|
|
20250115,110900,789253170,8290,8290,8290,8290,1
|
|
20250115,110800,789244880,8280,8280,8280,8250,823
|
|
20250115,110700,782443340,8260,8260,8260,8260,0
|
|
20250115,110600,782443340,8260,8260,8260,8260,17
|
|
20250115,110500,782302920,8270,8280,8280,8270,747
|
|
20250115,110400,776125120,8270,8270,8270,8270,575
|
|
20250115,110300,771369870,8270,8270,8270,8270,100
|
|
20250115,110200,770542870,8260,8260,8260,8260,3
|
|
20250115,110100,770518090,8260,8300,8300,8260,791
|
|
20250115,110000,763977460,8270,8270,8270,8270,3
|
|
20250115,105900,763952650,8310,8290,8310,8290,753
|
|
20250115,105800,757703570,8270,8270,8300,8270,4
|
|
20250115,105700,757670430,8300,8280,8300,8260,12
|
|
20250115,105600,757570890,8280,8250,8300,8240,1185
|
|
20250115,105500,747750000,8270,8250,8270,8250,303
|
|
20250115,105400,745245230,8250,8260,8260,8250,328
|
|
20250115,105300,742536230,8250,8250,8280,8250,329
|
|
20250115,105200,739820400,8250,8240,8260,8240,19
|
|
20250115,105100,739663540,8240,8240,8240,8240,387
|
|
20250115,105000,736474660,8260,8260,8260,8240,434
|
|
20250115,104900,732889860,8230,8270,8270,8230,785
|
|
20250115,104800,726428830,8230,8250,8270,8230,569
|
|
20250115,104700,721729150,8250,8250,8250,8250,9
|
|
20250115,104600,721654900,8250,8250,8250,8250,56
|
|
20250115,104500,721192900,8250,8270,8270,8250,102
|
|
20250115,104400,720349400,8240,8240,8240,8240,4
|
|
20250115,104300,720316440,8240,8240,8240,8240,137
|
|
20250115,104200,719187560,8240,8270,8270,8240,4
|
|
20250115,104100,719154570,8240,8240,8240,8240,88
|
|
20250115,104000,718429450,8240,8250,8270,8240,402
|
|
20250115,103900,715112940,8240,8240,8240,8240,1495
|
|
20250115,103800,702794140,8260,8240,8260,8230,1820
|
|
20250115,103700,687810290,8270,8240,8270,8240,58
|
|
20250115,103600,687331200,8240,8240,8240,8240,2
|
|
20250115,103500,687314720,8240,8240,8240,8240,3
|
|
20250115,103400,687290000,8240,8240,8240,8240,996
|
|
20250115,103300,679082960,8240,8260,8260,8240,10
|
|
20250115,103200,679000440,8240,8240,8240,8240,2
|
|
20250115,103100,678983960,8240,8240,8240,8240,3
|
|
20250115,103000,678959240,8240,8270,8270,8240,5
|
|
20250115,102900,678917980,8240,8270,8270,8240,74
|
|
20250115,102800,678308160,8230,8260,8260,8230,4
|
|
20250115,102700,678275210,8230,8230,8230,8230,3
|
|
20250115,102600,678250520,8230,8230,8230,8230,2
|
|
20250115,102500,678234060,8230,8240,8280,8230,792
|
|
20250115,102400,671711560,8240,8240,8240,8240,2
|
|
20250115,102300,671695080,8240,8240,8240,8240,22
|
|
20250115,102200,671513800,8240,8240,8240,8240,235
|
|
20250115,102100,669577400,8240,8270,8270,8240,632
|
|
20250115,102000,664365850,8260,8260,8260,8260,243
|
|
20250115,101900,662358670,8260,8260,8270,8260,252
|
|
20250115,101800,660274730,8260,8250,8260,8250,895
|
|
20250115,101700,652887180,8250,8250,8250,8250,34
|
|
20250115,101600,652606680,8250,8250,8250,8250,283
|
|
20250115,101500,650271930,8240,8240,8240,8240,1
|
|
20250115,101400,650263690,8240,8260,8260,8240,62
|
|
20250115,101300,649752610,8260,8260,8260,8260,2
|
|
20250115,101200,649736090,8240,8240,8240,8240,0
|
|
20250115,101100,649736090,8240,8240,8240,8230,772
|
|
20250115,101000,643381190,8230,8230,8230,8230,0
|
|
20250115,100900,643381190,8230,8260,8260,8230,33
|
|
20250115,100800,643109330,8260,8260,8260,8260,3
|
|
20250115,100700,643084550,8260,8250,8260,8250,3
|
|
20250115,100600,643059790,8250,8260,8260,8240,607
|
|
20250115,100500,638058040,8260,8260,8260,8260,0
|
|
20250115,100400,638058040,8260,8260,8260,8260,0
|
|
20250115,100300,638058040,8260,8250,8260,8230,1157
|
|
20250115,100200,628525360,8250,8250,8250,8250,50
|
|
20250115,100100,628112860,8250,8260,8260,8250,22
|
|
20250115,100000,627931240,8260,8260,8260,8260,2
|
|
20250115,095900,627914720,8240,8240,8240,8240,0
|
|
20250115,095800,627914720,8240,8250,8250,8240,147
|
|
20250115,095700,626702660,8250,8250,8250,8250,8
|
|
20250115,095600,626636660,8250,8260,8260,8250,392
|
|
20250115,095500,623400240,8260,8260,8260,8260,496
|
|
20250115,095400,619303280,8270,8280,8280,8270,41
|
|
20250115,095300,618964200,8280,8280,8280,8280,102
|
|
20250115,095200,618119640,8290,8280,8300,8280,2053
|
|
20250115,095100,601094620,8270,8260,8270,8260,463
|
|
20250115,095000,597267910,8260,8240,8260,8240,61
|
|
20250115,094900,596765250,8260,8260,8260,8260,81
|
|
20250115,094800,596096190,8260,8260,8260,8240,635
|
|
20250115,094700,590852160,8260,8260,8260,8230,3624
|
|
20250115,094600,560975550,8260,8260,8260,8250,530
|
|
20250115,094500,556602770,8270,8260,8270,8260,385
|
|
20250115,094400,553422590,8270,8260,8270,8260,796
|
|
20250115,094300,546847560,8270,8270,8270,8270,2
|
|
20250115,094200,546831020,8270,8270,8270,8270,53
|
|
20250115,094100,546392710,8280,8280,8280,8270,257
|
|
20250115,094000,544267300,8280,8280,8280,8280,126
|
|
20250115,093900,543224020,8290,8290,8290,8290,103
|
|
20250115,093800,542370150,8280,8280,8280,8280,88
|
|
20250115,093700,541641510,8290,8290,8290,8290,0
|
|
20250115,093600,541641510,8290,8290,8290,8290,3
|
|
20250115,093500,541616640,8290,8270,8290,8270,30
|
|
20250115,093400,541368340,8290,8290,8290,8270,957
|
|
20250115,093300,533445200,8290,8310,8310,8290,159
|
|
20250115,093200,532125650,8310,8300,8310,8300,892
|
|
20250115,093100,524720590,8300,8300,8300,8290,97
|
|
20250115,093000,523916340,8290,8300,8300,8290,325
|
|
20250115,092900,521218890,8290,8300,8310,8290,73
|
|
20250115,092800,520612930,8310,8330,8340,8310,3861
|
|
20250115,092700,488458070,8320,8280,8350,8280,24732
|
|
20250115,092600,283048450,8290,8290,8310,8290,2182
|
|
20250115,092500,264940090,8290,8280,8300,8280,1580
|
|
20250115,092400,251828300,8280,8290,8290,8280,470
|
|
20250115,092300,247932990,8300,8270,8300,8250,2337
|
|
20250115,092200,228553720,8280,8270,8280,8250,1882
|
|
20250115,092100,213020890,8270,8260,8270,8260,896
|
|
20250115,092000,205616430,8240,8250,8250,8230,2380
|
|
20250115,091900,186006910,8240,8240,8240,8240,0
|
|
20250115,091800,186006910,8240,8260,8270,8240,37
|
|
20250115,091700,185701670,8270,8270,8270,8270,303
|
|
20250115,091600,183195860,8270,8270,8270,8270,51
|
|
20250115,091500,182774090,8270,8270,8280,8260,1940
|
|
20250115,091400,166722750,8270,8240,8270,8240,492
|
|
20250115,091300,162658840,8260,8230,8260,8230,1049
|
|
20250115,091200,154013820,8230,8230,8230,8210,125
|
|
20250115,091100,152985270,8250,8250,8250,8200,921
|
|
20250115,091000,145419790,8230,8230,8230,8210,187
|
|
20250115,090900,143881810,8230,8230,8230,8230,60
|
|
20250115,090800,143388010,8230,8230,8240,8230,94
|
|
20250115,090700,142613690,8230,8240,8250,8230,1416
|
|
20250115,090600,130943880,8240,8240,8240,8240,1323
|
|
20250115,090500,120042360,8240,8230,8250,8230,3701
|
|
20250115,090400,89560930,8230,8210,8230,8210,1180
|
|
20250115,090300,79865310,8220,8220,8220,8220,280
|
|
20250115,090200,77563710,8220,8200,8220,8180,3545
|
|
20250115,090100,48525990,8230,8230,8230,8190,922
|
|
20250115,090000,40960960,8250,8190,8250,8190,4969
|