590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,184700,1248467880,8080,8080,8080,8080,3754
|
|
20250117,184600,1248467880,8080,8080,8080,8080,0
|
|
20250117,184500,1248467880,8080,8080,8080,8080,0
|
|
20250117,184400,1248467880,8080,8080,8080,8080,0
|
|
20250117,184300,1248467880,8080,8080,8080,8080,0
|
|
20250117,184200,1248467880,8080,8080,8080,8080,0
|
|
20250117,184100,1248467880,8080,8080,8080,8080,0
|
|
20250117,184000,1248467880,8080,8080,8080,8080,0
|
|
20250117,183900,1248467880,8080,8080,8080,8080,0
|
|
20250117,183800,1248467880,8080,8080,8080,8080,0
|
|
20250117,183700,1248467880,8080,8080,8080,8080,0
|
|
20250117,183600,1248467880,8080,8080,8080,8080,0
|
|
20250117,183500,1248467880,8080,8080,8080,8080,0
|
|
20250117,183400,1248467880,8080,8080,8080,8080,0
|
|
20250117,183300,1248467880,8080,8080,8080,8080,0
|
|
20250117,183200,1248467880,8080,8080,8080,8080,0
|
|
20250117,183100,1248467880,8080,8080,8080,8080,0
|
|
20250117,183000,1248467880,8080,8080,8080,8080,0
|
|
20250117,182900,1248467880,8080,8080,8080,8080,0
|
|
20250117,182800,1248467880,8080,8080,8080,8080,0
|
|
20250117,182700,1248467880,8080,8080,8080,8080,0
|
|
20250117,182600,1248467880,8080,8080,8080,8080,0
|
|
20250117,182500,1248467880,8080,8080,8080,8080,0
|
|
20250117,182400,1248467880,8080,8080,8080,8080,0
|
|
20250117,182300,1248467880,8080,8080,8080,8080,0
|
|
20250117,182200,1248467880,8080,8080,8080,8080,0
|
|
20250117,182100,1248467880,8080,8080,8080,8080,0
|
|
20250117,182000,1248467880,8080,8080,8080,8080,0
|
|
20250117,181900,1248467880,8080,8080,8080,8080,0
|
|
20250117,181800,1248467880,8080,8080,8080,8080,0
|
|
20250117,181700,1248467880,8080,8080,8080,8080,3754
|
|
20250117,181600,1248467880,8080,8080,8080,8080,0
|
|
20250117,181500,1248467880,8080,8080,8080,8080,0
|
|
20250117,181400,1248467880,8080,8080,8080,8080,0
|
|
20250117,181300,1248467880,8080,8080,8080,8080,0
|
|
20250117,181200,1248467880,8080,8080,8080,8080,0
|
|
20250117,181100,1248467880,8080,8080,8080,8080,0
|
|
20250117,181000,1248467880,8080,8080,8080,8080,0
|
|
20250117,180900,1248467880,8080,8080,8080,8080,0
|
|
20250117,180800,1248467880,8080,8080,8080,8080,0
|
|
20250117,180700,1248467880,8080,8080,8080,8080,0
|
|
20250117,180600,1248467880,8080,8080,8080,8080,0
|
|
20250117,180500,1248467880,8080,8080,8080,8080,0
|
|
20250117,180400,1248467880,8080,8080,8080,8080,0
|
|
20250117,180300,1248467880,8080,8080,8080,8080,0
|
|
20250117,180200,1248467880,8080,8080,8080,8080,0
|
|
20250117,180100,1248467880,8080,8080,8080,8080,0
|
|
20250117,180000,1248467880,8080,8080,8080,8080,0
|
|
20250117,175900,1248467880,8080,8080,8080,8080,0
|
|
20250117,175800,1248467880,8080,8080,8080,8080,0
|
|
20250117,175700,1248467880,8080,8080,8080,8080,0
|
|
20250117,175600,1248467880,8080,8080,8080,8080,0
|
|
20250117,175500,1248467880,8080,8080,8080,8080,0
|
|
20250117,175400,1248467880,8080,8080,8080,8080,0
|
|
20250117,175300,1248467880,8080,8080,8080,8080,0
|
|
20250117,175200,1248467880,8080,8080,8080,8080,0
|
|
20250117,175100,1248467880,8080,8080,8080,8080,0
|
|
20250117,175000,1248467880,8080,8080,8080,8080,0
|
|
20250117,174900,1248467880,8080,8080,8080,8080,0
|
|
20250117,174800,1248467880,8080,8080,8080,8080,0
|
|
20250117,174700,1248467880,8080,8080,8080,8080,3754
|
|
20250117,174600,1248467880,8080,8080,8080,8080,0
|
|
20250117,174500,1248467880,8080,8080,8080,8080,0
|
|
20250117,174400,1248467880,8080,8080,8080,8080,0
|
|
20250117,174300,1248467880,8080,8080,8080,8080,0
|
|
20250117,174200,1248467880,8080,8080,8080,8080,0
|
|
20250117,174100,1248467880,8080,8080,8080,8080,0
|
|
20250117,174000,1248467880,8080,8080,8080,8080,0
|
|
20250117,173900,1248467880,8080,8080,8080,8080,0
|
|
20250117,173800,1248467880,8080,8080,8080,8080,0
|
|
20250117,173700,1248467880,8080,8080,8080,8080,0
|
|
20250117,173600,1248467880,8080,8080,8080,8080,0
|
|
20250117,173500,1248467880,8080,8080,8080,8080,0
|
|
20250117,173400,1248467880,8080,8080,8080,8080,0
|
|
20250117,173300,1248467880,8080,8080,8080,8080,0
|
|
20250117,173200,1248467880,8080,8080,8080,8080,0
|
|
20250117,173100,1248467880,8080,8080,8080,8080,0
|
|
20250117,173000,1248467880,8080,8080,8080,8080,0
|
|
20250117,172900,1248467880,8080,8080,8080,8080,0
|
|
20250117,172800,1248467880,8080,8080,8080,8080,0
|
|
20250117,172700,1248467880,8080,8080,8080,8080,0
|
|
20250117,172600,1248467880,8080,8080,8080,8080,0
|
|
20250117,172500,1248467880,8080,8080,8080,8080,0
|
|
20250117,172400,1248467880,8080,8080,8080,8080,0
|
|
20250117,172300,1248467880,8080,8080,8080,8080,0
|
|
20250117,172200,1248467880,8080,8080,8080,8080,0
|
|
20250117,172100,1248467880,8080,8080,8080,8080,0
|
|
20250117,172000,1248467880,8080,8080,8080,8080,0
|
|
20250117,171900,1248467880,8080,8080,8080,8080,0
|
|
20250117,171800,1248467880,8080,8080,8080,8080,0
|
|
20250117,171700,1248467880,8080,8080,8080,8080,3754
|
|
20250117,171600,1248467880,8080,8080,8080,8080,0
|
|
20250117,171500,1248467880,8080,8080,8080,8080,0
|
|
20250117,171400,1248467880,8080,8080,8080,8080,0
|
|
20250117,171300,1248467880,8080,8080,8080,8080,0
|
|
20250117,171200,1248467880,8080,8080,8080,8080,0
|
|
20250117,171100,1248467880,8080,8080,8080,8080,0
|
|
20250117,171000,1248467880,8080,8080,8080,8080,0
|
|
20250117,170900,1248467880,8080,8080,8080,8080,0
|
|
20250117,170800,1248467880,8080,8080,8080,8080,0
|
|
20250117,170700,1248467880,8080,8080,8080,8080,0
|
|
20250117,170600,1248467880,8080,8080,8080,8080,0
|
|
20250117,170500,1248467880,8080,8080,8080,8080,0
|
|
20250117,170400,1248467880,8080,8080,8080,8080,0
|
|
20250117,170300,1248467880,8080,8080,8080,8080,0
|
|
20250117,170200,1248467880,8080,8080,8080,8080,0
|
|
20250117,170100,1248467880,8080,8080,8080,8080,0
|
|
20250117,170000,1248467880,8080,8080,8080,8080,0
|
|
20250117,165900,1248467880,8080,8080,8080,8080,0
|
|
20250117,165800,1248467880,8080,8080,8080,8080,0
|
|
20250117,165700,1248467880,8080,8080,8080,8080,0
|
|
20250117,165600,1248467880,8080,8080,8080,8080,0
|
|
20250117,165500,1248467880,8080,8080,8080,8080,0
|
|
20250117,165400,1248467880,8080,8080,8080,8080,0
|
|
20250117,165300,1248467880,8080,8080,8080,8080,0
|
|
20250117,165200,1248467880,8080,8080,8080,8080,0
|
|
20250117,165100,1248467880,8080,8080,8080,8080,0
|
|
20250117,165000,1248467880,8080,8080,8080,8080,0
|
|
20250117,164900,1248467880,8080,8080,8080,8080,0
|
|
20250117,164800,1248467880,8080,8080,8080,8080,0
|
|
20250117,164700,1248467880,8080,8080,8080,8080,3754
|
|
20250117,164600,1248467880,8080,8080,8080,8080,0
|
|
20250117,164500,1248467880,8080,8080,8080,8080,0
|
|
20250117,164400,1248467880,8080,8080,8080,8080,0
|
|
20250117,164300,1248467880,8080,8080,8080,8080,0
|
|
20250117,164200,1248467880,8080,8080,8080,8080,0
|
|
20250117,164100,1248467880,8080,8080,8080,8080,0
|
|
20250117,164000,1248467880,8080,8080,8080,8080,0
|
|
20250117,163900,1248467880,8080,8080,8080,8080,0
|
|
20250117,163800,1248467880,8080,8080,8080,8080,0
|
|
20250117,163700,1248467880,8080,8080,8080,8080,0
|
|
20250117,163600,1248467880,8080,8080,8080,8080,0
|
|
20250117,163500,1248467880,8080,8080,8080,8080,0
|
|
20250117,163400,1248467880,8080,8080,8080,8080,0
|
|
20250117,163300,1248467880,8080,8080,8080,8080,0
|
|
20250117,163200,1248467880,8080,8080,8080,8080,0
|
|
20250117,163100,1248467880,8080,8080,8080,8080,0
|
|
20250117,163000,1248467880,8080,8080,8080,8080,0
|
|
20250117,162900,1248467880,8080,8080,8080,8080,0
|
|
20250117,162800,1248467880,8080,8080,8080,8080,0
|
|
20250117,162700,1248467880,8080,8080,8080,8080,0
|
|
20250117,162600,1248467880,8080,8080,8080,8080,0
|
|
20250117,162500,1248467880,8080,8080,8080,8080,0
|
|
20250117,162400,1248467880,8080,8080,8080,8080,0
|
|
20250117,162300,1248467880,8080,8080,8080,8080,0
|
|
20250117,162200,1248467880,8080,8080,8080,8080,0
|
|
20250117,162100,1248467880,8080,8080,8080,8080,0
|
|
20250117,162000,1248467880,8080,8080,8080,8080,0
|
|
20250117,161900,1248467880,8080,8080,8080,8080,0
|
|
20250117,161800,1248467880,8080,8080,8080,8080,0
|
|
20250117,161700,1248467880,8080,8080,8080,8080,3754
|
|
20250117,161600,1248467880,8080,8080,8080,8080,0
|
|
20250117,161500,1248467880,8080,8080,8080,8080,0
|
|
20250117,161400,1248467880,8080,8080,8080,8080,0
|
|
20250117,161300,1248467880,8080,8080,8080,8080,0
|
|
20250117,161200,1248467880,8080,8080,8080,8080,0
|
|
20250117,161100,1248467880,8080,8080,8080,8080,0
|
|
20250117,161000,1248467880,8080,8080,8080,8080,0
|
|
20250117,160900,1248467880,8080,8080,8080,8080,0
|
|
20250117,160800,1248467880,8080,8080,8080,8080,0
|
|
20250117,160700,1248467880,8080,8080,8080,8080,0
|
|
20250117,160600,1248467880,8080,8080,8080,8080,0
|
|
20250117,160500,1248467880,8080,8080,8080,8080,0
|
|
20250117,160400,1248467880,8080,8080,8080,8080,0
|
|
20250117,160300,1248467880,8080,8080,8080,8080,0
|
|
20250117,160200,1248467880,8080,8080,8080,8080,0
|
|
20250117,160100,1248467880,8080,8080,8080,8080,0
|
|
20250117,160000,1248467880,8080,8080,8080,8080,0
|
|
20250117,155900,1248467880,8080,8080,8080,8080,0
|
|
20250117,155800,1248467880,8080,8080,8080,8080,0
|
|
20250117,155700,1248467880,8080,8080,8080,8080,0
|
|
20250117,155600,1248467880,8080,8080,8080,8080,0
|
|
20250117,155500,1248467880,8080,8080,8080,8080,0
|
|
20250117,155400,1248467880,8080,8080,8080,8080,0
|
|
20250117,155300,1248467880,8080,8080,8080,8080,0
|
|
20250117,155200,1248467880,8080,8080,8080,8080,0
|
|
20250117,155100,1248467880,8080,8080,8080,8080,0
|
|
20250117,155000,1248467880,8080,8080,8080,8080,0
|
|
20250117,154900,1248467880,8080,8080,8080,8080,0
|
|
20250117,154800,1248467880,8080,8080,8080,8080,0
|
|
20250117,154700,1248467880,8080,8080,8080,8080,3754
|
|
20250117,154600,1248467880,8080,8080,8080,8080,0
|
|
20250117,154500,1248467880,8080,8080,8080,8080,0
|
|
20250117,154400,1248467880,8080,8080,8080,8080,0
|
|
20250117,154300,1248467880,8080,8080,8080,8080,0
|
|
20250117,154200,1248467880,8080,8080,8080,8080,0
|
|
20250117,154100,1248467880,8080,8080,8080,8080,0
|
|
20250117,154000,1248467880,8080,8080,8080,8080,0
|
|
20250117,153900,1248467880,8080,8080,8080,8080,0
|
|
20250117,153800,1248467880,8080,8080,8080,8080,0
|
|
20250117,153700,1248467880,8080,8080,8080,8080,0
|
|
20250117,153600,1248467880,8080,8080,8080,8080,0
|
|
20250117,153500,1248467880,8080,8080,8080,8080,0
|
|
20250117,153400,1248467880,8080,8080,8080,8080,0
|
|
20250117,153300,1248467880,8080,8080,8080,8080,0
|
|
20250117,153200,1248467880,8080,8080,8080,8080,0
|
|
20250117,153100,1248467880,8080,8080,8080,8080,0
|
|
20250117,153000,1248467880,8080,8080,8080,8080,3754
|
|
20250117,152900,1218135560,8080,8080,8080,8080,0
|
|
20250117,152800,1218135560,8080,8080,8080,8080,0
|
|
20250117,152700,1218135560,8080,8080,8080,8080,0
|
|
20250117,152600,1218135560,8080,8080,8080,8080,0
|
|
20250117,152500,1218135560,8080,8080,8080,8080,0
|
|
20250117,152400,1218135560,8080,8080,8080,8080,0
|
|
20250117,152300,1218135560,8080,8080,8080,8080,0
|
|
20250117,152200,1218135560,8080,8080,8080,8080,0
|
|
20250117,152100,1218135560,8080,8080,8080,8080,0
|
|
20250117,152000,1218135560,8080,8080,8080,8080,0
|
|
20250117,151900,1218135560,8080,8090,8090,8080,203
|
|
20250117,151800,1216493320,8090,8090,8090,8090,82
|
|
20250117,151700,1215829940,8080,8090,8090,8080,170
|
|
20250117,151600,1214455840,8080,8090,8090,8080,733
|
|
20250117,151500,1208530870,8090,8080,8090,8080,178
|
|
20250117,151400,1207091000,8080,8080,8080,8080,17
|
|
20250117,151300,1206953640,8090,8090,8090,8090,20
|
|
20250117,151200,1206791840,8080,8080,8080,8080,1656
|
|
20250117,151100,1193411360,8080,8080,8080,8080,547
|
|
20250117,151000,1188991600,8080,8090,8090,8080,395
|
|
20250117,150900,1185797050,8090,8080,8090,8080,51
|
|
20250117,150800,1185384960,8070,8070,8070,8070,417
|
|
20250117,150700,1182019770,8070,8070,8070,8070,400
|
|
20250117,150600,1178791770,8070,8090,8090,8070,6456
|
|
20250117,150500,1126665300,8090,8090,8090,8090,91
|
|
20250117,150400,1125929110,8100,8100,8100,8100,19
|
|
20250117,150300,1125775210,8080,8090,8090,8080,5979
|
|
20250117,150200,1077459790,8090,8100,8100,8080,2373
|
|
20250117,150100,1058266890,8100,8090,8100,8090,1647
|
|
20250117,150000,1044934890,8090,8090,8100,8090,1210
|
|
20250117,145900,1035145890,8090,8100,8100,8090,223
|
|
20250117,145800,1033339690,8100,8100,8100,8100,1
|
|
20250117,145700,1033331590,8100,8100,8100,8100,0
|
|
20250117,145600,1033331590,8100,8100,8100,8100,265
|
|
20250117,145500,1031185090,8100,8100,8100,8100,0
|
|
20250117,145400,1031185090,8100,8100,8100,8100,59
|
|
20250117,145300,1030707190,8100,8100,8100,8100,36
|
|
20250117,145200,1030415590,8100,8100,8100,8100,115
|
|
20250117,145100,1029484090,8100,8100,8100,8100,290
|
|
20250117,145000,1027135090,8100,8100,8100,8100,12
|
|
20250117,144900,1027037890,8110,8110,8110,8110,0
|
|
20250117,144800,1027037890,8110,8110,8110,8110,1
|
|
20250117,144700,1027029780,8110,8110,8110,8110,20
|
|
20250117,144600,1026867580,8110,8110,8110,8110,219
|
|
20250117,144500,1025091490,8110,8110,8110,8110,1
|
|
20250117,144400,1025083380,8110,8110,8110,8110,100
|
|
20250117,144300,1024272380,8110,8110,8110,8110,0
|
|
20250117,144200,1024272380,8110,8110,8110,8110,5
|
|
20250117,144100,1024231830,8110,8110,8110,8090,9725
|
|
20250117,144000,945436750,8110,8110,8110,8110,0
|
|
20250117,143900,945436750,8110,8110,8110,8110,480
|
|
20250117,143800,941543950,8110,8100,8110,8100,2075
|
|
20250117,143700,924734450,8110,8110,8110,8110,50
|
|
20250117,143600,924328950,8110,8110,8110,8110,2
|
|
20250117,143500,924312730,8110,8120,8120,8110,221
|
|
20250117,143400,922520300,8110,8110,8110,8110,1
|
|
20250117,143300,922512190,8110,8110,8110,8110,10
|
|
20250117,143200,922431090,8110,8110,8110,8110,919
|
|
20250117,143100,914978000,8110,8110,8110,8110,10
|
|
20250117,143000,914896900,8120,8110,8120,8110,515
|
|
20250117,142900,910720230,8110,8110,8110,8110,701
|
|
20250117,142800,905035120,8120,8120,8120,8120,1
|
|
20250117,142700,905027000,8110,8110,8110,8110,344
|
|
20250117,142600,902237160,8110,8110,8110,8110,594
|
|
20250117,142500,897419820,8110,8110,8110,8110,0
|
|
20250117,142400,897419820,8110,8110,8110,8110,1000
|
|
20250117,142300,889309820,8100,8100,8100,8100,0
|
|
20250117,142200,889309820,8100,8110,8110,8100,1418
|
|
20250117,142100,877811050,8110,8110,8110,8110,12
|
|
20250117,142000,877713730,8110,8110,8110,8110,11
|
|
20250117,141900,877624520,8110,8110,8110,8110,9
|
|
20250117,141800,877551530,8110,8110,8110,8110,60
|
|
20250117,141700,877064930,8110,8110,8110,8110,0
|
|
20250117,141600,877064930,8110,8110,8110,8110,1
|
|
20250117,141500,877056820,8110,8110,8110,8110,1
|
|
20250117,141400,877048710,8110,8110,8120,8110,994
|
|
20250117,141300,868987360,8110,8110,8110,8110,178
|
|
20250117,141200,867543780,8110,8110,8110,8110,323
|
|
20250117,141100,864924250,8100,8100,8110,8100,1283
|
|
20250117,141000,854531940,8110,8110,8110,8110,4339
|
|
20250117,140900,819342650,8120,8120,8120,8120,0
|
|
20250117,140800,819342650,8120,8110,8120,8110,84
|
|
20250117,140700,818661380,8120,8110,8120,8110,583
|
|
20250117,140600,813932500,8120,8120,8120,8120,16
|
|
20250117,140500,813802580,8120,8110,8120,8110,52
|
|
20250117,140400,813380350,8120,8120,8120,8120,0
|
|
20250117,140300,813380350,8120,8120,8120,8120,174
|
|
20250117,140200,811967470,8120,8120,8120,8120,1
|
|
20250117,140100,811959350,8120,8120,8120,8120,1
|
|
20250117,140000,811951230,8120,8120,8120,8120,1
|
|
20250117,135900,811943110,8120,8120,8120,8120,149
|
|
20250117,135800,810733230,8120,8110,8120,8110,124
|
|
20250117,135700,809727550,8120,8120,8120,8120,9
|
|
20250117,135600,809654470,8120,8110,8120,8110,406
|
|
20250117,135500,806361790,8110,8110,8110,8110,282
|
|
20250117,135400,804074770,8120,8120,8120,8120,0
|
|
20250117,135300,804074770,8120,8110,8120,8110,955
|
|
20250117,135200,796329700,8120,8120,8120,8120,71
|
|
20250117,135100,795753180,8120,8120,8120,8120,111
|
|
20250117,135000,794851860,8110,8110,8110,8110,0
|
|
20250117,134900,794851860,8110,8120,8120,8110,420
|
|
20250117,134800,791442540,8120,8120,8120,8110,2047
|
|
20250117,134700,774837900,8120,8120,8120,8120,0
|
|
20250117,134600,774837900,8120,8120,8120,8120,538
|
|
20250117,134500,770469340,8120,8130,8130,8120,7
|
|
20250117,134400,770412490,8130,8130,8130,8130,2
|
|
20250117,134300,770396230,8130,8120,8130,8120,202
|
|
20250117,134200,768755970,8120,8130,8130,8120,3
|
|
20250117,134100,768731590,8130,8130,8130,8130,0
|
|
20250117,134000,768731590,8130,8130,8130,8130,0
|
|
20250117,133900,768731590,8130,8130,8130,8130,0
|
|
20250117,133800,768731590,8130,8130,8130,8130,25
|
|
20250117,133700,768528340,8130,8130,8130,8130,38
|
|
20250117,133600,768219400,8130,8130,8130,8130,0
|
|
20250117,133500,768219400,8130,8120,8130,8120,643
|
|
20250117,133400,762998160,8130,8130,8130,8130,12
|
|
20250117,133300,762900600,8120,8120,8120,8120,0
|
|
20250117,133200,762900600,8120,8130,8130,8120,17
|
|
20250117,133100,762762510,8130,8130,8130,8130,1
|
|
20250117,133000,762754380,8120,8120,8120,8120,0
|
|
20250117,132900,762754380,8120,8120,8120,8120,366
|
|
20250117,132800,759782460,8110,8110,8110,8110,20
|
|
20250117,132700,759620260,8130,8130,8130,8130,15
|
|
20250117,132600,759498310,8130,8130,8130,8130,55
|
|
20250117,132500,759051160,8130,8130,8130,8130,8
|
|
20250117,132400,758986120,8130,8130,8130,8130,1
|
|
20250117,132300,758977990,8110,8130,8130,8110,11
|
|
20250117,132200,758888750,8120,8120,8120,8120,23
|
|
20250117,132100,758701990,8110,8120,8120,8110,768
|
|
20250117,132000,752469310,8120,8120,8120,8120,0
|
|
20250117,131900,752469310,8120,8120,8120,8120,0
|
|
20250117,131800,752469310,8120,8120,8120,8120,400
|
|
20250117,131700,749221310,8120,8120,8120,8120,0
|
|
20250117,131600,749221310,8120,8120,8120,8120,51
|
|
20250117,131500,748807190,8120,8120,8120,8120,0
|
|
20250117,131400,748807190,8120,8120,8120,8120,0
|
|
20250117,131300,748807190,8120,8120,8120,8120,0
|
|
20250117,131200,748807190,8120,8120,8120,8120,30
|
|
20250117,131100,748563590,8120,8120,8120,8120,200
|
|
20250117,131000,746939590,8120,8120,8120,8120,0
|
|
20250117,130900,746939590,8120,8120,8120,8120,0
|
|
20250117,130800,746939590,8120,8120,8120,8120,0
|
|
20250117,130700,746939590,8120,8120,8120,8120,480
|
|
20250117,130600,743041990,8130,8130,8130,8130,7
|
|
20250117,130500,742985080,8130,8130,8130,8130,0
|
|
20250117,130400,742985080,8130,8130,8130,8130,3
|
|
20250117,130300,742960690,8120,8120,8120,8120,0
|
|
20250117,130200,742960690,8120,8130,8130,8120,170
|
|
20250117,130100,741580090,8130,8130,8130,8130,40
|
|
20250117,130000,741254890,8130,8130,8130,8130,10
|
|
20250117,125900,741173590,8130,8130,8130,8130,50
|
|
20250117,125800,740767090,8120,8120,8120,8120,402
|
|
20250117,125700,737502850,8120,8120,8120,8120,0
|
|
20250117,125600,737502850,8120,8120,8120,8120,21
|
|
20250117,125500,737332330,8120,8120,8120,8120,10
|
|
20250117,125400,737251130,8120,8120,8120,8120,50
|
|
20250117,125300,736845130,8120,8120,8120,8120,65
|
|
20250117,125200,736317330,8120,8120,8120,8120,56
|
|
20250117,125100,735862610,8120,8120,8120,8110,1008
|
|
20250117,125000,727687650,8130,8130,8130,8130,20
|
|
20250117,124900,727525050,8130,8130,8130,8130,1
|
|
20250117,124800,727516920,8120,8120,8120,8120,239
|
|
20250117,124700,725576240,8120,8120,8120,8120,1
|
|
20250117,124600,725568120,8120,8120,8120,8120,240
|
|
20250117,124500,723619320,8120,8110,8120,8110,42
|
|
20250117,124400,723278670,8120,8120,8120,8120,24
|
|
20250117,124300,723083790,8120,8120,8120,8120,0
|
|
20250117,124200,723083790,8120,8120,8120,8120,0
|
|
20250117,124100,723083790,8120,8120,8120,8120,65
|
|
20250117,124000,722555990,8120,8120,8120,8120,37
|
|
20250117,123900,722255550,8120,8120,8120,8120,88
|
|
20250117,123800,721540990,8120,8120,8120,8120,1
|
|
20250117,123700,721532870,8110,8120,8120,8110,200
|
|
20250117,123600,719910290,8120,8120,8120,8120,15
|
|
20250117,123500,719788490,8120,8120,8120,8120,3
|
|
20250117,123400,719764130,8110,8120,8120,8110,327
|
|
20250117,123300,717110120,8120,8120,8120,8120,0
|
|
20250117,123200,717110120,8120,8120,8120,8120,0
|
|
20250117,123100,717110120,8120,8120,8120,8120,3
|
|
20250117,123000,717085760,8120,8120,8120,8100,181
|
|
20250117,122900,715616460,8100,8110,8110,8100,428
|
|
20250117,122800,712146570,8110,8110,8120,8110,3451
|
|
20250117,122700,684158950,8110,8110,8110,8110,70
|
|
20250117,122600,683591250,8110,8110,8110,8110,0
|
|
20250117,122500,683591250,8110,8110,8110,8110,663
|
|
20250117,122400,678214320,8110,8120,8120,8110,62
|
|
20250117,122300,677710980,8110,8120,8120,8110,125
|
|
20250117,122200,676696080,8110,8110,8110,8110,1
|
|
20250117,122100,676687970,8120,8120,8120,8120,25
|
|
20250117,122000,676484970,8120,8120,8120,8120,101
|
|
20250117,121900,675664850,8120,8120,8120,8120,7
|
|
20250117,121800,675608010,8120,8120,8120,8120,104
|
|
20250117,121700,674763530,8120,8120,8120,8120,1
|
|
20250117,121600,674755410,8120,8110,8120,8110,748
|
|
20250117,121500,668683760,8120,8120,8120,8120,0
|
|
20250117,121400,668683760,8120,8120,8120,8120,1
|
|
20250117,121300,668675640,8120,8120,8120,8120,0
|
|
20250117,121200,668675640,8120,8120,8120,8120,0
|
|
20250117,121100,668675640,8120,8120,8120,8110,121
|
|
20250117,121000,667693240,8120,8120,8120,8120,125
|
|
20250117,120900,666678240,8110,8140,8140,8110,2429
|
|
20250117,120800,646959950,8140,8140,8140,8140,130
|
|
20250117,120700,645901750,8140,8130,8140,8130,133
|
|
20250117,120600,644819960,8130,8130,8130,8130,201
|
|
20250117,120500,643185830,8130,8130,8130,8130,542
|
|
20250117,120400,638779370,8130,8130,8130,8130,200
|
|
20250117,120300,637153370,8130,8130,8130,8130,186
|
|
20250117,120200,635641190,8150,8150,8150,8150,2
|
|
20250117,120100,635624890,8130,8130,8130,8130,267
|
|
20250117,120000,633454180,8140,8140,8140,8140,310
|
|
20250117,115900,630930780,8140,8140,8140,8130,53
|
|
20250117,115800,630499380,8140,8130,8140,8130,101
|
|
20250117,115700,629678240,8140,8140,8140,8140,2
|
|
20250117,115600,629661960,8130,8140,8140,8130,232
|
|
20250117,115500,627775790,8130,8130,8130,8130,2
|
|
20250117,115400,627759530,8140,8130,8140,8130,165
|
|
20250117,115300,626418060,8130,8130,8130,8130,0
|
|
20250117,115200,626418060,8130,8120,8130,8120,382
|
|
20250117,115100,623314400,8120,8130,8130,8120,2024
|
|
20250117,115000,606871630,8140,8150,8150,8130,2095
|
|
20250117,114900,589839090,8150,8150,8150,8150,1
|
|
20250117,114800,589830940,8140,8140,8140,8140,50
|
|
20250117,114700,589423940,8150,8140,8150,8140,580
|
|
20250117,114600,584701320,8140,8140,8140,8140,25
|
|
20250117,114500,584497820,8150,8150,8150,8150,1
|
|
20250117,114400,584489670,8150,8150,8150,8150,0
|
|
20250117,114300,584489670,8150,8150,8150,8150,0
|
|
20250117,114200,584489670,8150,8150,8150,8150,3
|
|
20250117,114100,584465220,8150,8150,8150,8150,0
|
|
20250117,114000,584465220,8150,8150,8150,8150,4
|
|
20250117,113900,584432620,8140,8140,8140,8140,485
|
|
20250117,113800,580484720,8140,8150,8150,8140,321
|
|
20250117,113700,577871760,8150,8150,8150,8150,29
|
|
20250117,113600,577635410,8140,8140,8140,8140,10
|
|
20250117,113500,577554010,8150,8150,8150,8150,5
|
|
20250117,113400,577513260,8140,8140,8140,8140,0
|
|
20250117,113300,577513260,8140,8140,8140,8140,281
|
|
20250117,113200,575225920,8140,8140,8140,8140,952
|
|
20250117,113100,567476640,8150,8150,8150,8150,30
|
|
20250117,113000,567232140,8150,8150,8150,8150,7
|
|
20250117,112900,567175090,8140,8140,8140,8140,2
|
|
20250117,112800,567158810,8150,8150,8150,8150,93
|
|
20250117,112700,566400860,8130,8130,8130,8130,0
|
|
20250117,112600,566400860,8130,8150,8150,8130,2927
|
|
20250117,112500,542603950,8150,8150,8150,8150,25
|
|
20250117,112400,542400200,8150,8140,8150,8140,536
|
|
20250117,112300,538037100,8140,8160,8160,8140,1418
|
|
20250117,112200,526494400,8140,8150,8150,8140,925
|
|
20250117,112100,518958120,8170,8150,8170,8150,428
|
|
20250117,112000,515469900,8150,8150,8150,8140,287
|
|
20250117,111900,513133110,8140,8140,8140,8140,0
|
|
20250117,111800,513133110,8140,8180,8180,8140,3550
|
|
20250117,111700,484210270,8160,8160,8160,8160,157
|
|
20250117,111600,482929150,8190,8190,8190,8190,1
|
|
20250117,111500,482920960,8190,8170,8190,8170,6
|
|
20250117,111400,482871920,8190,8190,8190,8190,2
|
|
20250117,111300,482855540,8190,8190,8190,8190,3
|
|
20250117,111200,482830970,8180,8180,8180,8180,0
|
|
20250117,111100,482830970,8180,8180,8180,8180,3
|
|
20250117,111000,482806430,8180,8180,8190,8180,6
|
|
20250117,110900,482757340,8190,8190,8190,8190,0
|
|
20250117,110800,482757340,8190,8190,8190,8190,1345
|
|
20250117,110700,471741790,8190,8150,8190,8150,2404
|
|
20250117,110600,452130130,8160,8180,8180,8160,1531
|
|
20250117,110500,439637110,8170,8160,8170,8160,775
|
|
20250117,110400,433309360,8170,8170,8170,8170,10
|
|
20250117,110300,433227660,8170,8170,8170,8170,19
|
|
20250117,110200,433072430,8170,8170,8170,8170,0
|
|
20250117,110100,433072430,8170,8190,8190,8170,321
|
|
20250117,110000,430449760,8180,8180,8180,8180,1676
|
|
20250117,105900,416740080,8160,8170,8170,8160,516
|
|
20250117,105800,412524870,8170,8170,8170,8170,3
|
|
20250117,105700,412500360,8160,8170,8170,8160,47
|
|
20250117,105600,412116800,8160,8160,8170,8160,994
|
|
20250117,105500,404005730,8160,8160,8160,8160,14
|
|
20250117,105400,403891490,8160,8160,8160,8160,21
|
|
20250117,105300,403720130,8170,8160,8170,8160,558
|
|
20250117,105200,399161380,8150,8150,8150,8150,33
|
|
20250117,105100,398892430,8170,8150,8170,8150,75
|
|
20250117,105000,398281080,8170,8170,8170,8150,378
|
|
20250117,104900,395196770,8170,8170,8170,8170,0
|
|
20250117,104800,395196770,8170,8170,8170,8170,5
|
|
20250117,104700,395155920,8160,8160,8160,8160,0
|
|
20250117,104600,395155920,8160,8160,8160,8160,31
|
|
20250117,104500,394902960,8170,8170,8170,8170,18
|
|
20250117,104400,394755900,8160,8170,8170,8150,495
|
|
20250117,104300,390721410,8170,8170,8170,8170,1
|
|
20250117,104200,390713240,8150,8160,8170,8150,336
|
|
20250117,104100,387971800,8170,8160,8170,8150,494
|
|
20250117,104000,383943990,8160,8160,8180,8160,2034
|
|
20250117,103900,367316650,8170,8160,8190,8150,230
|
|
20250117,103800,365441620,8160,8160,8160,8160,156
|
|
20250117,103700,364168660,8160,8170,8170,8160,919
|
|
20250117,103600,356668410,8190,8190,8190,8190,7
|
|
20250117,103500,356611080,8190,8160,8190,8160,130
|
|
20250117,103400,355550190,8170,8190,8190,8170,14
|
|
20250117,103300,355435730,8190,8170,8190,8170,303
|
|
20250117,103200,352960160,8190,8170,8190,8170,12
|
|
20250117,103100,352862080,8190,8170,8190,8160,463
|
|
20250117,103000,349083910,8160,8180,8180,8160,1370
|
|
20250117,102900,337877740,8200,8170,8200,8170,2357
|
|
20250117,102800,318620930,8180,8200,8200,8180,186
|
|
20250117,102700,317099410,8200,8200,8200,8200,1
|
|
20250117,102600,317091210,8200,8190,8200,8180,338
|
|
20250117,102500,314324310,8190,8180,8190,8180,226
|
|
20250117,102400,312474620,8190,8190,8190,8180,17
|
|
20250117,102300,312335500,8190,8180,8190,8180,3
|
|
20250117,102200,312310950,8190,8190,8190,8180,16
|
|
20250117,102100,312180020,8180,8180,8180,8170,1808
|
|
20250117,102000,297390760,8180,8200,8200,8180,42
|
|
20250117,101900,297047160,8200,8200,8200,8200,3
|
|
20250117,101800,297022560,8200,8200,8200,8200,0
|
|
20250117,101700,297022560,8200,8200,8200,8200,144
|
|
20250117,101600,295841760,8180,8190,8190,8180,10
|
|
20250117,101500,295759910,8210,8210,8210,8200,11
|
|
20250117,101400,295669620,8210,8200,8210,8190,141
|
|
20250117,101300,294513450,8200,8200,8200,8200,2
|
|
20250117,101200,294497050,8190,8200,8200,8190,21
|
|
20250117,101100,294324860,8210,8180,8210,8180,71
|
|
20250117,101000,293743540,8180,8180,8180,8180,1054
|
|
20250117,100900,285121820,8200,8200,8200,8200,4
|
|
20250117,100800,285089020,8200,8200,8200,8200,3
|
|
20250117,100700,285064420,8200,8200,8200,8200,5
|
|
20250117,100600,285023420,8190,8200,8200,8190,101
|
|
20250117,100500,284196220,8200,8200,8200,8200,1
|
|
20250117,100400,284188020,8200,8200,8200,8200,4
|
|
20250117,100300,284155220,8200,8180,8200,8180,22
|
|
20250117,100200,283975240,8200,8200,8200,8200,185
|
|
20250117,100100,282458240,8180,8200,8200,8180,6380
|
|
20250117,100000,230263630,8200,8210,8210,8200,364
|
|
20250117,095900,227278490,8210,8200,8210,8190,5023
|
|
20250117,095800,186111090,8210,8220,8220,8210,507
|
|
20250117,095700,181948550,8220,8210,8220,8210,206
|
|
20250117,095600,180256060,8210,8210,8210,8210,95
|
|
20250117,095500,179476110,8220,8200,8220,8200,13
|
|
20250117,095400,179369490,8200,8210,8210,8200,1000
|
|
20250117,095300,171169480,8220,8220,8220,8220,1
|
|
20250117,095200,171161260,8200,8210,8210,8200,137
|
|
20250117,095100,170037800,8220,8220,8220,8220,53
|
|
20250117,095000,169602140,8220,8220,8220,8220,3
|
|
20250117,094900,169577480,8230,8220,8230,8220,15
|
|
20250117,094800,169454170,8230,8230,8230,8230,1
|
|
20250117,094700,169445940,8230,8230,8230,8230,1
|
|
20250117,094600,169437710,8200,8220,8230,8200,1103
|
|
20250117,094500,160388810,8230,8230,8230,8230,13
|
|
20250117,094400,160281820,8230,8220,8230,8220,893
|
|
20250117,094300,152941350,8230,8240,8240,8230,211
|
|
20250117,094200,151204770,8240,8240,8240,8230,915
|
|
20250117,094100,143673050,8240,8230,8240,8220,907
|
|
20250117,094000,136202400,8230,8220,8230,8220,338
|
|
20250117,093900,133423020,8220,8220,8220,8210,29
|
|
20250117,093800,133184720,8220,8220,8220,8210,14
|
|
20250117,093700,133069750,8210,8220,8220,8210,19
|
|
20250117,093600,132913580,8220,8220,8220,8220,60
|
|
20250117,093500,132420380,8220,8220,8220,8220,10
|
|
20250117,093400,132338180,8220,8210,8220,8210,206
|
|
20250117,093300,130646420,8210,8200,8210,8200,121
|
|
20250117,093200,129654210,8210,8210,8210,8210,961
|
|
20250117,093100,121764400,8220,8220,8220,8220,1
|
|
20250117,093000,121756180,8210,8220,8220,8210,701
|
|
20250117,092900,116000960,8220,8220,8220,8220,0
|
|
20250117,092800,116000960,8220,8220,8220,8220,0
|
|
20250117,092700,116000960,8220,8230,8230,8220,95
|
|
20250117,092600,115220030,8230,8230,8230,8230,0
|
|
20250117,092500,115220030,8230,8240,8240,8230,132
|
|
20250117,092400,114133660,8230,8240,8240,8230,387
|
|
20250117,092300,110947080,8230,8220,8230,8190,889
|
|
20250117,092200,103635640,8220,8220,8220,8220,434
|
|
20250117,092100,100068160,8220,8230,8230,8220,52
|
|
20250117,092000,99640710,8190,8190,8190,8190,179
|
|
20250117,091900,98174700,8190,8190,8190,8190,1000
|
|
20250117,091800,89984700,8190,8190,8220,8190,216
|
|
20250117,091700,88210850,8210,8210,8210,8210,1
|
|
20250117,091600,88202640,8190,8190,8190,8190,0
|
|
20250117,091500,88202640,8190,8190,8190,8190,430
|
|
20250117,091400,84680940,8180,8210,8210,8180,874
|
|
20250117,091300,77517320,8210,8210,8230,8200,731
|
|
20250117,091200,71507870,8220,8210,8220,8210,43
|
|
20250117,091100,71154780,8210,8210,8210,8210,0
|
|
20250117,091000,71154780,8210,8200,8210,8200,260
|
|
20250117,090900,69020780,8210,8210,8210,8210,339
|
|
20250117,090800,66237590,8210,8210,8210,8210,122
|
|
20250117,090700,65235970,8210,8190,8210,8190,1253
|
|
20250117,090600,54966020,8190,8200,8200,8190,179
|
|
20250117,090500,53499990,8190,8190,8190,8190,500
|
|
20250117,090400,49404990,8190,8190,8190,8190,670
|
|
20250117,090300,43917690,8210,8210,8210,8210,12
|
|
20250117,090200,43819170,8220,8220,8220,8210,409
|
|
20250117,090100,40458060,8220,8220,8250,8210,1142
|
|
20250117,090000,31050790,8220,8180,8220,8170,3797
|