648 lines
32 KiB
CSV
648 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,194500,7618689500,8720,8720,8720,8720,3688
|
|
20250123,194400,7618689500,8720,8720,8720,8720,0
|
|
20250123,194300,7618689500,8720,8720,8720,8720,0
|
|
20250123,194200,7618689500,8720,8720,8720,8720,0
|
|
20250123,194100,7618689500,8720,8720,8720,8720,0
|
|
20250123,194000,7618689500,8720,8720,8720,8720,0
|
|
20250123,193900,7618689500,8720,8720,8720,8720,0
|
|
20250123,193800,7618689500,8720,8720,8720,8720,0
|
|
20250123,193700,7618689500,8720,8720,8720,8720,0
|
|
20250123,193600,7618689500,8720,8720,8720,8720,0
|
|
20250123,193500,7618689500,8720,8720,8720,8720,0
|
|
20250123,193400,7618689500,8720,8720,8720,8720,0
|
|
20250123,193300,7618689500,8720,8720,8720,8720,0
|
|
20250123,193200,7618689500,8720,8720,8720,8720,0
|
|
20250123,193100,7618689500,8720,8720,8720,8720,0
|
|
20250123,193000,7618689500,8720,8720,8720,8720,0
|
|
20250123,192900,7618689500,8720,8720,8720,8720,0
|
|
20250123,192800,7618689500,8720,8720,8720,8720,0
|
|
20250123,192700,7618689500,8720,8720,8720,8720,0
|
|
20250123,192600,7618689500,8720,8720,8720,8720,0
|
|
20250123,192500,7618689500,8720,8720,8720,8720,0
|
|
20250123,192400,7618689500,8720,8720,8720,8720,0
|
|
20250123,192300,7618689500,8720,8720,8720,8720,0
|
|
20250123,192200,7618689500,8720,8720,8720,8720,0
|
|
20250123,192100,7618689500,8720,8720,8720,8720,0
|
|
20250123,192000,7618689500,8720,8720,8720,8720,0
|
|
20250123,191900,7618689500,8720,8720,8720,8720,0
|
|
20250123,191800,7618689500,8720,8720,8720,8720,0
|
|
20250123,191700,7618689500,8720,8720,8720,8720,0
|
|
20250123,191600,7618689500,8720,8720,8720,8720,0
|
|
20250123,191500,7618689500,8720,8720,8720,8720,3688
|
|
20250123,191400,7618689500,8720,8720,8720,8720,0
|
|
20250123,191300,7618689500,8720,8720,8720,8720,0
|
|
20250123,191200,7618689500,8720,8720,8720,8720,0
|
|
20250123,191100,7618689500,8720,8720,8720,8720,0
|
|
20250123,191000,7618689500,8720,8720,8720,8720,0
|
|
20250123,190900,7618689500,8720,8720,8720,8720,0
|
|
20250123,190800,7618689500,8720,8720,8720,8720,0
|
|
20250123,190700,7618689500,8720,8720,8720,8720,0
|
|
20250123,190600,7618689500,8720,8720,8720,8720,0
|
|
20250123,190500,7618689500,8720,8720,8720,8720,0
|
|
20250123,190400,7618689500,8720,8720,8720,8720,0
|
|
20250123,190300,7618689500,8720,8720,8720,8720,0
|
|
20250123,190200,7618689500,8720,8720,8720,8720,0
|
|
20250123,190100,7618689500,8720,8720,8720,8720,0
|
|
20250123,190000,7618689500,8720,8720,8720,8720,0
|
|
20250123,185900,7618689500,8720,8720,8720,8720,0
|
|
20250123,185800,7618689500,8720,8720,8720,8720,0
|
|
20250123,185700,7618689500,8720,8720,8720,8720,0
|
|
20250123,185600,7618689500,8720,8720,8720,8720,0
|
|
20250123,185500,7618689500,8720,8720,8720,8720,0
|
|
20250123,185400,7618689500,8720,8720,8720,8720,0
|
|
20250123,185300,7618689500,8720,8720,8720,8720,0
|
|
20250123,185200,7618689500,8720,8720,8720,8720,0
|
|
20250123,185100,7618689500,8720,8720,8720,8720,0
|
|
20250123,185000,7618689500,8720,8720,8720,8720,0
|
|
20250123,184900,7618689500,8720,8720,8720,8720,0
|
|
20250123,184800,7618689500,8720,8720,8720,8720,0
|
|
20250123,184700,7618689500,8720,8720,8720,8720,0
|
|
20250123,184600,7618689500,8720,8720,8720,8720,0
|
|
20250123,184500,7618689500,8720,8720,8720,8720,3688
|
|
20250123,184400,7618689500,8720,8720,8720,8720,0
|
|
20250123,184300,7618689500,8720,8720,8720,8720,0
|
|
20250123,184200,7618689500,8720,8720,8720,8720,0
|
|
20250123,184100,7618689500,8720,8720,8720,8720,0
|
|
20250123,184000,7618689500,8720,8720,8720,8720,0
|
|
20250123,183900,7618689500,8720,8720,8720,8720,0
|
|
20250123,183800,7618689500,8720,8720,8720,8720,0
|
|
20250123,183700,7618689500,8720,8720,8720,8720,0
|
|
20250123,183600,7618689500,8720,8720,8720,8720,0
|
|
20250123,183500,7618689500,8720,8720,8720,8720,0
|
|
20250123,183400,7618689500,8720,8720,8720,8720,0
|
|
20250123,183300,7618689500,8720,8720,8720,8720,0
|
|
20250123,183200,7618689500,8720,8720,8720,8720,0
|
|
20250123,183100,7618689500,8720,8720,8720,8720,0
|
|
20250123,183000,7618689500,8720,8720,8720,8720,0
|
|
20250123,182900,7618689500,8720,8720,8720,8720,0
|
|
20250123,182800,7618689500,8720,8720,8720,8720,0
|
|
20250123,182700,7618689500,8720,8720,8720,8720,0
|
|
20250123,182600,7618689500,8720,8720,8720,8720,0
|
|
20250123,182500,7618689500,8720,8720,8720,8720,0
|
|
20250123,182400,7618689500,8720,8720,8720,8720,0
|
|
20250123,182300,7618689500,8720,8720,8720,8720,0
|
|
20250123,182200,7618689500,8720,8720,8720,8720,0
|
|
20250123,182100,7618689500,8720,8720,8720,8720,0
|
|
20250123,182000,7618689500,8720,8720,8720,8720,0
|
|
20250123,181900,7618689500,8720,8720,8720,8720,0
|
|
20250123,181800,7618689500,8720,8720,8720,8720,0
|
|
20250123,181700,7618689500,8720,8720,8720,8720,0
|
|
20250123,181600,7618689500,8720,8720,8720,8720,0
|
|
20250123,181500,7618689500,8720,8720,8720,8720,3688
|
|
20250123,181400,7618689500,8720,8720,8720,8720,0
|
|
20250123,181300,7618689500,8720,8720,8720,8720,0
|
|
20250123,181200,7618689500,8720,8720,8720,8720,0
|
|
20250123,181100,7618689500,8720,8720,8720,8720,0
|
|
20250123,181000,7618689500,8720,8720,8720,8720,0
|
|
20250123,180900,7618689500,8720,8720,8720,8720,0
|
|
20250123,180800,7618689500,8720,8720,8720,8720,0
|
|
20250123,180700,7618689500,8720,8720,8720,8720,0
|
|
20250123,180600,7618689500,8720,8720,8720,8720,0
|
|
20250123,180500,7618689500,8720,8720,8720,8720,0
|
|
20250123,180400,7618689500,8720,8720,8720,8720,0
|
|
20250123,180300,7618689500,8720,8720,8720,8720,0
|
|
20250123,180200,7618689500,8720,8720,8720,8720,0
|
|
20250123,180100,7618689500,8720,8720,8720,8720,0
|
|
20250123,180000,7618689500,8720,8720,8720,8720,0
|
|
20250123,175900,7618689500,8720,8720,8720,8720,0
|
|
20250123,175800,7618689500,8720,8720,8720,8720,0
|
|
20250123,175700,7618689500,8720,8720,8720,8720,0
|
|
20250123,175600,7618689500,8720,8720,8720,8720,0
|
|
20250123,175500,7618689500,8720,8720,8720,8720,0
|
|
20250123,175400,7618689500,8720,8720,8720,8720,0
|
|
20250123,175300,7618689500,8720,8720,8720,8720,0
|
|
20250123,175200,7618689500,8720,8720,8720,8720,0
|
|
20250123,175100,7618689500,8720,8720,8720,8720,0
|
|
20250123,175000,7618689500,8720,8720,8720,8720,0
|
|
20250123,174900,7618689500,8720,8720,8720,8720,0
|
|
20250123,174800,7618689500,8720,8720,8720,8720,0
|
|
20250123,174700,7618689500,8720,8720,8720,8720,0
|
|
20250123,174600,7618689500,8720,8720,8720,8720,0
|
|
20250123,174500,7618689500,8720,8720,8720,8720,3688
|
|
20250123,174400,7618689500,8720,8720,8720,8720,0
|
|
20250123,174300,7618689500,8720,8720,8720,8720,0
|
|
20250123,174200,7618689500,8720,8720,8720,8720,0
|
|
20250123,174100,7618689500,8720,8720,8720,8720,0
|
|
20250123,174000,7618689500,8720,8720,8720,8720,0
|
|
20250123,173900,7618689500,8720,8720,8720,8720,0
|
|
20250123,173800,7618689500,8720,8720,8720,8720,0
|
|
20250123,173700,7618689500,8720,8720,8720,8720,0
|
|
20250123,173600,7618689500,8720,8720,8720,8720,0
|
|
20250123,173500,7618689500,8720,8720,8720,8720,0
|
|
20250123,173400,7618689500,8720,8720,8720,8720,0
|
|
20250123,173300,7618689500,8720,8720,8720,8720,0
|
|
20250123,173200,7618689500,8720,8720,8720,8720,0
|
|
20250123,173100,7618689500,8720,8720,8720,8720,0
|
|
20250123,173000,7618689500,8720,8720,8720,8720,0
|
|
20250123,172900,7618689500,8720,8720,8720,8720,0
|
|
20250123,172800,7618689500,8720,8720,8720,8720,0
|
|
20250123,172700,7618689500,8720,8720,8720,8720,0
|
|
20250123,172600,7618689500,8720,8720,8720,8720,0
|
|
20250123,172500,7618689500,8720,8720,8720,8720,0
|
|
20250123,172400,7618689500,8720,8720,8720,8720,0
|
|
20250123,172300,7618689500,8720,8720,8720,8720,0
|
|
20250123,172200,7618689500,8720,8720,8720,8720,0
|
|
20250123,172100,7618689500,8720,8720,8720,8720,0
|
|
20250123,172000,7618689500,8720,8720,8720,8720,0
|
|
20250123,171900,7618689500,8720,8720,8720,8720,0
|
|
20250123,171800,7618689500,8720,8720,8720,8720,0
|
|
20250123,171700,7618689500,8720,8720,8720,8720,0
|
|
20250123,171600,7618689500,8720,8720,8720,8720,0
|
|
20250123,171500,7618689500,8720,8720,8720,8720,3688
|
|
20250123,171400,7618689500,8720,8720,8720,8720,0
|
|
20250123,171300,7618689500,8720,8720,8720,8720,0
|
|
20250123,171200,7618689500,8720,8720,8720,8720,0
|
|
20250123,171100,7618689500,8720,8720,8720,8720,0
|
|
20250123,171000,7618689500,8720,8720,8720,8720,0
|
|
20250123,170900,7618689500,8720,8720,8720,8720,0
|
|
20250123,170800,7618689500,8720,8720,8720,8720,0
|
|
20250123,170700,7618689500,8720,8720,8720,8720,0
|
|
20250123,170600,7618689500,8720,8720,8720,8720,0
|
|
20250123,170500,7618689500,8720,8720,8720,8720,0
|
|
20250123,170400,7618689500,8720,8720,8720,8720,0
|
|
20250123,170300,7618689500,8720,8720,8720,8720,0
|
|
20250123,170200,7618689500,8720,8720,8720,8720,0
|
|
20250123,170100,7618689500,8720,8720,8720,8720,0
|
|
20250123,170000,7618689500,8720,8720,8720,8720,0
|
|
20250123,165900,7618689500,8720,8720,8720,8720,0
|
|
20250123,165800,7618689500,8720,8720,8720,8720,0
|
|
20250123,165700,7618689500,8720,8720,8720,8720,0
|
|
20250123,165600,7618689500,8720,8720,8720,8720,0
|
|
20250123,165500,7618689500,8720,8720,8720,8720,0
|
|
20250123,165400,7618689500,8720,8720,8720,8720,0
|
|
20250123,165300,7618689500,8720,8720,8720,8720,0
|
|
20250123,165200,7618689500,8720,8720,8720,8720,0
|
|
20250123,165100,7618689500,8720,8720,8720,8720,0
|
|
20250123,165000,7618689500,8720,8720,8720,8720,0
|
|
20250123,164900,7618689500,8720,8720,8720,8720,0
|
|
20250123,164800,7618689500,8720,8720,8720,8720,0
|
|
20250123,164700,7618689500,8720,8720,8720,8720,0
|
|
20250123,164600,7618689500,8720,8720,8720,8720,0
|
|
20250123,164500,7618689500,8720,8720,8720,8720,3688
|
|
20250123,164400,7618689500,8720,8720,8720,8720,0
|
|
20250123,164300,7618689500,8720,8720,8720,8720,0
|
|
20250123,164200,7618689500,8720,8720,8720,8720,0
|
|
20250123,164100,7618689500,8720,8720,8720,8720,0
|
|
20250123,164000,7618689500,8720,8720,8720,8720,0
|
|
20250123,163900,7618689500,8720,8720,8720,8720,0
|
|
20250123,163800,7618689500,8720,8720,8720,8720,0
|
|
20250123,163700,7618689500,8720,8720,8720,8720,0
|
|
20250123,163600,7618689500,8720,8720,8720,8720,0
|
|
20250123,163500,7618689500,8720,8720,8720,8720,0
|
|
20250123,163400,7618689500,8720,8720,8720,8720,0
|
|
20250123,163300,7618689500,8720,8720,8720,8720,0
|
|
20250123,163200,7618689500,8720,8720,8720,8720,0
|
|
20250123,163100,7618689500,8720,8720,8720,8720,0
|
|
20250123,163000,7618689500,8720,8720,8720,8720,0
|
|
20250123,162900,7618689500,8720,8720,8720,8720,0
|
|
20250123,162800,7618689500,8720,8720,8720,8720,0
|
|
20250123,162700,7618689500,8720,8720,8720,8720,0
|
|
20250123,162600,7618689500,8720,8720,8720,8720,0
|
|
20250123,162500,7618689500,8720,8720,8720,8720,0
|
|
20250123,162400,7618689500,8720,8720,8720,8720,0
|
|
20250123,162300,7618689500,8720,8720,8720,8720,0
|
|
20250123,162200,7618689500,8720,8720,8720,8720,0
|
|
20250123,162100,7618689500,8720,8720,8720,8720,0
|
|
20250123,162000,7618689500,8720,8720,8720,8720,0
|
|
20250123,161900,7618689500,8720,8720,8720,8720,0
|
|
20250123,161800,7618689500,8720,8720,8720,8720,0
|
|
20250123,161700,7618689500,8720,8720,8720,8720,0
|
|
20250123,161600,7618689500,8720,8720,8720,8720,0
|
|
20250123,161500,7618689500,8720,8720,8720,8720,3688
|
|
20250123,161400,7618689500,8720,8720,8720,8720,0
|
|
20250123,161300,7618689500,8720,8720,8720,8720,0
|
|
20250123,161200,7618689500,8720,8720,8720,8720,0
|
|
20250123,161100,7618689500,8720,8720,8720,8720,0
|
|
20250123,161000,7618689500,8720,8720,8720,8720,0
|
|
20250123,160900,7618689500,8720,8720,8720,8720,0
|
|
20250123,160800,7618689500,8720,8720,8720,8720,0
|
|
20250123,160700,7618689500,8720,8720,8720,8720,0
|
|
20250123,160600,7618689500,8720,8720,8720,8720,0
|
|
20250123,160500,7618689500,8720,8720,8720,8720,0
|
|
20250123,160400,7618689500,8720,8720,8720,8720,0
|
|
20250123,160300,7618689500,8720,8720,8720,8720,0
|
|
20250123,160200,7618689500,8720,8720,8720,8720,0
|
|
20250123,160100,7618689500,8720,8720,8720,8720,0
|
|
20250123,160000,7618689500,8720,8720,8720,8720,0
|
|
20250123,155900,7618689500,8720,8720,8720,8720,0
|
|
20250123,155800,7618689500,8720,8720,8720,8720,0
|
|
20250123,155700,7618689500,8720,8720,8720,8720,0
|
|
20250123,155600,7618689500,8720,8720,8720,8720,0
|
|
20250123,155500,7618689500,8720,8720,8720,8720,0
|
|
20250123,155400,7618689500,8720,8720,8720,8720,0
|
|
20250123,155300,7618689500,8720,8720,8720,8720,0
|
|
20250123,155200,7618689500,8720,8720,8720,8720,0
|
|
20250123,155100,7618689500,8720,8720,8720,8720,0
|
|
20250123,155000,7618689500,8720,8720,8720,8720,0
|
|
20250123,154900,7618689500,8720,8720,8720,8720,0
|
|
20250123,154800,7618689500,8720,8720,8720,8720,0
|
|
20250123,154700,7618689500,8720,8720,8720,8720,0
|
|
20250123,154600,7618689500,8720,8720,8720,8720,0
|
|
20250123,154500,7618689500,8720,8720,8720,8720,3688
|
|
20250123,154400,7618689500,8720,8720,8720,8720,0
|
|
20250123,154300,7618689500,8720,8720,8720,8720,0
|
|
20250123,154200,7618689500,8720,8720,8720,8720,0
|
|
20250123,154100,7618689500,8720,8720,8720,8720,0
|
|
20250123,154000,7618689500,8720,8720,8720,8720,0
|
|
20250123,153900,7618689500,8720,8720,8720,8720,0
|
|
20250123,153800,7618689500,8720,8720,8720,8720,0
|
|
20250123,153700,7618689500,8720,8720,8720,8720,0
|
|
20250123,153600,7618689500,8720,8720,8720,8720,0
|
|
20250123,153500,7618689500,8720,8720,8720,8720,0
|
|
20250123,153400,7618689500,8720,8720,8720,8720,0
|
|
20250123,153300,7618689500,8720,8720,8720,8720,0
|
|
20250123,153200,7618689500,8720,8720,8720,8720,0
|
|
20250123,153100,7618689500,8720,8720,8720,8720,0
|
|
20250123,153000,7618689500,8720,8720,8720,8720,3688
|
|
20250123,152900,7586530140,8700,8700,8700,8700,0
|
|
20250123,152800,7586530140,8700,8700,8700,8700,0
|
|
20250123,152700,7586530140,8700,8700,8700,8700,0
|
|
20250123,152600,7586530140,8700,8700,8700,8700,0
|
|
20250123,152500,7586530140,8700,8700,8700,8700,0
|
|
20250123,152400,7586530140,8700,8700,8700,8700,0
|
|
20250123,152300,7586530140,8700,8700,8700,8700,0
|
|
20250123,152200,7586530140,8700,8700,8700,8700,0
|
|
20250123,152100,7586530140,8700,8700,8700,8700,0
|
|
20250123,152000,7586530140,8700,8700,8700,8700,0
|
|
20250123,151900,7586530140,8700,8620,8700,8600,8014
|
|
20250123,151800,7517517280,8620,8610,8650,8610,1740
|
|
20250123,151700,7502527960,8620,8660,8660,8620,2147
|
|
20250123,151600,7484002340,8670,8680,8680,8670,114
|
|
20250123,151500,7483012940,8680,8660,8680,8630,985
|
|
20250123,151400,7474490410,8660,8680,8680,8660,209
|
|
20250123,151300,7472680450,8680,8680,8690,8640,2768
|
|
20250123,151200,7448748930,8700,8710,8710,8680,78
|
|
20250123,151100,7448069890,8670,8680,8680,8670,690
|
|
20250123,151000,7442082590,8680,8660,8680,8660,452
|
|
20250123,150900,7438159250,8660,8670,8680,8660,912
|
|
20250123,150800,7430250940,8730,8750,8750,8680,102
|
|
20250123,150700,7429361190,8740,8700,8740,8680,742
|
|
20250123,150600,7422890430,8720,8700,8720,8700,534
|
|
20250123,150500,7418243330,8700,8700,8700,8700,93
|
|
20250123,150400,7417434230,8700,8680,8700,8640,1588
|
|
20250123,150300,7403677040,8690,8690,8690,8690,171
|
|
20250123,150200,7402191050,8690,8690,8690,8690,330
|
|
20250123,150100,7399323350,8690,8730,8730,8690,175
|
|
20250123,150000,7397800340,8730,8710,8730,8710,7
|
|
20250123,145900,7397739280,8690,8700,8700,8690,281
|
|
20250123,145800,7395295980,8730,8710,8730,8690,191
|
|
20250123,145700,7393632550,8730,8720,8730,8680,272
|
|
20250123,145600,7391263950,8730,8730,8740,8720,268
|
|
20250123,145500,7388926610,8710,8710,8730,8690,459
|
|
20250123,145400,7384934750,8720,8740,8750,8720,286
|
|
20250123,145300,7382438650,8750,8700,8750,8700,821
|
|
20250123,145200,7375281830,8700,8690,8700,8690,739
|
|
20250123,145100,7368853880,8690,8690,8690,8680,64
|
|
20250123,145000,7368298340,8650,8680,8700,8650,1272
|
|
20250123,144900,7357267310,8680,8700,8700,8650,216
|
|
20250123,144800,7355395810,8700,8660,8700,8650,225
|
|
20250123,144700,7353444820,8660,8690,8700,8650,4193
|
|
20250123,144600,7317109180,8690,8720,8720,8680,1258
|
|
20250123,144500,7306173320,8710,8750,8750,8710,202
|
|
20250123,144400,7304411290,8750,8750,8750,8740,4
|
|
20250123,144300,7304376300,8740,8790,8790,8740,74
|
|
20250123,144200,7303728840,8760,8760,8760,8760,0
|
|
20250123,144100,7303728840,8760,8760,8760,8760,1
|
|
20250123,144000,7303720080,8800,8770,8800,8770,105
|
|
20250123,143900,7302796590,8770,8770,8770,8770,271
|
|
20250123,143800,7300419920,8770,8710,8770,8710,101
|
|
20250123,143700,7299537240,8710,8710,8730,8710,260
|
|
20250123,143600,7297271440,8730,8710,8730,8710,487
|
|
20250123,143500,7293024910,8680,8690,8700,8660,1650
|
|
20250123,143400,7278710340,8680,8700,8710,8680,1555
|
|
20250123,143300,7265199990,8700,8790,8790,8690,3265
|
|
20250123,143200,7236732610,8750,8750,8770,8740,1155
|
|
20250123,143100,7226632250,8760,8770,8770,8750,1743
|
|
20250123,143000,7211358860,8770,8770,8770,8770,40
|
|
20250123,142900,7211008060,8770,8770,8770,8770,396
|
|
20250123,142800,7207535140,8770,8770,8770,8770,386
|
|
20250123,142700,7204149920,8770,8780,8780,8770,415
|
|
20250123,142600,7200508950,8780,8800,8810,8780,356
|
|
20250123,142500,7197382980,8780,8810,8810,8780,841
|
|
20250123,142400,7189992430,8820,8800,8820,8780,116
|
|
20250123,142300,7188972460,8790,8790,8790,8780,1220
|
|
20250123,142200,7178252680,8800,8810,8830,8800,452
|
|
20250123,142100,7174274510,8830,8840,8840,8830,234
|
|
20250123,142000,7172208180,8840,8830,8850,8830,146
|
|
20250123,141900,7170917700,8830,8830,8830,8830,0
|
|
20250123,141800,7170917700,8830,8810,8830,8800,627
|
|
20250123,141700,7165393820,8830,8810,8830,8810,535
|
|
20250123,141600,7160680010,8830,8830,8840,8820,123
|
|
20250123,141500,7159593990,8830,8810,8830,8810,228
|
|
20250123,141400,7157585100,8790,8840,8840,8770,841
|
|
20250123,141300,7150182450,8810,8820,8820,8790,548
|
|
20250123,141200,7145355180,8820,8860,8860,8820,288
|
|
20250123,141100,7142808480,8870,8860,8880,8860,1086
|
|
20250123,141000,7133177110,8860,8820,8860,8810,267
|
|
20250123,140900,7130823000,8820,8800,8820,8770,672
|
|
20250123,140800,7124923300,8800,8830,8830,8800,304
|
|
20250123,140700,7122239070,8830,8850,8850,8830,282
|
|
20250123,140600,7119747740,8850,8790,8850,8790,840
|
|
20250123,140500,7112334600,8790,8780,8790,8780,133
|
|
20250123,140400,7111165830,8780,8800,8800,8770,1162
|
|
20250123,140300,7100967560,8810,8780,8810,8780,873
|
|
20250123,140200,7093302350,8780,8810,8810,8780,392
|
|
20250123,140100,7089860480,8780,8790,8790,8780,301
|
|
20250123,140000,7087215130,8790,8790,8790,8790,0
|
|
20250123,135900,7087215130,8790,8770,8790,8760,1063
|
|
20250123,135800,7077895820,8760,8780,8780,8760,447
|
|
20250123,135700,7073975240,8750,8710,8780,8710,2298
|
|
20250123,135600,7053931400,8710,8820,8820,8710,3565
|
|
20250123,135500,7022708470,8820,8790,8840,8790,473
|
|
20250123,135400,7018549740,8780,8850,8850,8780,1591
|
|
20250123,135300,7004549630,8850,8860,8890,8850,356
|
|
20250123,135200,7001388800,8860,8870,8890,8840,506
|
|
20250123,135100,6996908990,8880,8850,8880,8800,1169
|
|
20250123,135000,6986616660,8850,8800,8850,8800,222
|
|
20250123,134900,6984662030,8810,8850,8850,8810,2042
|
|
20250123,134800,6966630640,8850,8870,8880,8850,1338
|
|
20250123,134700,6954758200,8870,8880,8880,8830,1552
|
|
20250123,134600,6941029690,8850,8900,8900,8850,583
|
|
20250123,134500,6935855240,8900,8850,8900,8850,3244
|
|
20250123,134400,6907069350,8850,8880,8880,8820,934
|
|
20250123,134300,6898811230,8880,8790,8890,8790,2853
|
|
20250123,134200,6873534540,8800,8800,8830,8790,1192
|
|
20250123,134100,6863045720,8800,8730,8830,8730,1585
|
|
20250123,134000,6849153660,8720,8730,8730,8690,1244
|
|
20250123,133900,6838318060,8690,8680,8730,8680,2155
|
|
20250123,133800,6819590550,8710,8680,8720,8650,3303
|
|
20250123,133700,6790940360,8700,8760,8770,8660,10541
|
|
20250123,133600,6699150870,8790,8790,8790,8760,1753
|
|
20250123,133500,6683778900,8790,8770,8790,8730,8877
|
|
20250123,133400,6605998940,8780,8850,8890,8770,7268
|
|
20250123,133300,6542009760,8850,8920,8930,8850,2401
|
|
20250123,133200,6520727940,8930,8870,8930,8830,3274
|
|
20250123,133100,6491719690,8870,8900,8900,8850,1110
|
|
20250123,133000,6481879170,8920,8820,8960,8820,3587
|
|
20250123,132900,6449973470,8860,8800,8940,8800,5974
|
|
20250123,132800,6397227220,8800,8860,8860,8790,12163
|
|
20250123,132700,6289893170,8860,8910,8910,8860,3896
|
|
20250123,132600,6255273760,8910,9000,9030,8820,12094
|
|
20250123,132500,6147601130,9030,9080,9080,8950,13491
|
|
20250123,132400,6026457660,9080,9080,9180,9050,7848
|
|
20250123,132300,5955027300,9090,9020,9090,8970,12296
|
|
20250123,132200,5844455030,9020,9040,9060,9010,5253
|
|
20250123,132100,5797032710,9030,9140,9140,9020,17041
|
|
20250123,132000,5642538580,9140,9220,9260,9070,21490
|
|
20250123,131900,5445444920,9220,9150,9500,9150,44797
|
|
20250123,131800,5029614620,9140,9360,9400,8960,62469
|
|
20250123,131700,4456799350,9390,9200,9790,9100,92626
|
|
20250123,131600,3574338680,9180,9230,9300,9170,11453
|
|
20250123,131500,3468569130,9220,9110,9260,9100,14126
|
|
20250123,131400,3338949200,9110,9110,9150,9070,8954
|
|
20250123,131300,3257395590,9110,9230,9250,9070,21929
|
|
20250123,131200,3057393810,9250,9380,9440,9230,19636
|
|
20250123,131100,2873423840,9380,9360,9570,9340,36559
|
|
20250123,131000,2527092400,9330,9440,9600,9310,89792
|
|
20250123,130900,1679562270,9340,9340,9340,9340,0
|
|
20250123,130800,1679562270,9340,9340,9340,9340,0
|
|
20250123,130700,1679562270,9340,9140,9340,9110,28471
|
|
20250123,130600,1417144320,9140,9000,9150,8960,13082
|
|
20250123,130500,1298289260,9000,9010,9040,9000,5017
|
|
20250123,130400,1253090880,9010,9030,9060,9000,9871
|
|
20250123,130300,1163907240,9040,8850,9040,8850,8336
|
|
20250123,130200,1089232890,8900,8890,8940,8770,8242
|
|
20250123,130100,1016049440,8880,8780,8900,8750,9296
|
|
20250123,130000,934173910,8770,8730,8780,8730,2471
|
|
20250123,125900,912548110,8750,8730,8750,8730,1961
|
|
20250123,125800,895414650,8740,8730,8740,8670,1121
|
|
20250123,125700,885630080,8730,8670,8730,8670,1740
|
|
20250123,125600,870497290,8690,8660,8700,8620,2471
|
|
20250123,125500,849080000,8660,8600,8680,8600,4911
|
|
20250123,125400,806676100,8600,8560,8600,8490,3459
|
|
20250123,125300,777062960,8550,8480,8550,8480,363
|
|
20250123,125200,773967260,8480,8480,8480,8480,0
|
|
20250123,125100,773967260,8480,8480,8480,8480,0
|
|
20250123,125000,773967260,8480,8480,8480,8480,23
|
|
20250123,124900,773772220,8480,8510,8510,8480,252
|
|
20250123,124800,771632280,8520,8510,8520,8510,5
|
|
20250123,124700,771589720,8580,8580,8580,8580,20
|
|
20250123,124600,771418120,8580,8570,8580,8510,580
|
|
20250123,124500,766445030,8570,8570,8580,8570,1166
|
|
20250123,124400,756452200,8560,8550,8560,8550,332
|
|
20250123,124300,753610830,8550,8550,8550,8550,0
|
|
20250123,124200,753610830,8550,8560,8560,8550,560
|
|
20250123,124100,748822730,8550,8530,8550,8530,1761
|
|
20250123,124000,733781600,8520,8500,8520,8470,1219
|
|
20250123,123900,723399360,8490,8480,8490,8480,6
|
|
20250123,123800,723348430,8470,8470,8470,8470,2
|
|
20250123,123700,723331490,8470,8480,8480,8470,100
|
|
20250123,123600,722483570,8480,8480,8480,8480,10
|
|
20250123,123500,722398770,8480,8480,8480,8470,182
|
|
20250123,123400,720856220,8490,8500,8500,8490,32
|
|
20250123,123300,720584240,8500,8500,8500,8500,0
|
|
20250123,123200,720584240,8500,8470,8500,8460,74
|
|
20250123,123100,719955940,8510,8500,8510,8450,1193
|
|
20250123,123000,709850150,8510,8500,8510,8500,115
|
|
20250123,122900,708871650,8550,8550,8560,8550,373
|
|
20250123,122800,705680800,8550,8500,8550,8500,410
|
|
20250123,122700,702193750,8500,8510,8510,8500,478
|
|
20250123,122600,698130500,8500,8570,8570,8500,90
|
|
20250123,122500,697364930,8570,8550,8580,8500,2237
|
|
20250123,122400,678225520,8490,8470,8510,8470,1519
|
|
20250123,122300,665320170,8460,8450,8460,8450,379
|
|
20250123,122200,662113980,8450,8420,8450,8420,419
|
|
20250123,122100,658577940,8440,8390,8440,8390,2425
|
|
20250123,122000,638167730,8380,8380,8380,8380,30
|
|
20250123,121900,637916330,8390,8390,8390,8390,1
|
|
20250123,121800,637907940,8350,8370,8370,8350,225
|
|
20250123,121700,636028730,8380,8380,8390,8380,171
|
|
20250123,121600,634594440,8380,8380,8380,8380,0
|
|
20250123,121500,634594440,8380,8370,8380,8370,414
|
|
20250123,121400,631128160,8370,8370,8370,8370,421
|
|
20250123,121300,627604390,8370,8370,8370,8370,10
|
|
20250123,121200,627520690,8350,8350,8350,8350,47
|
|
20250123,121100,627128240,8370,8370,8370,8370,305
|
|
20250123,121000,624575390,8370,8350,8370,8350,601
|
|
20250123,120900,619551250,8330,8330,8330,8330,0
|
|
20250123,120800,619551250,8330,8330,8330,8330,17
|
|
20250123,120700,619409640,8330,8350,8350,8330,103
|
|
20250123,120600,618549630,8350,8340,8350,8340,165
|
|
20250123,120500,617173430,8340,8340,8340,8340,0
|
|
20250123,120400,617173430,8340,8340,8340,8340,0
|
|
20250123,120300,617173430,8340,8340,8340,8340,0
|
|
20250123,120200,617173430,8340,8300,8340,8300,7
|
|
20250123,120100,617115250,8350,8310,8350,8310,60
|
|
20250123,120000,616615220,8350,8350,8350,8350,0
|
|
20250123,115900,616615220,8350,8350,8350,8350,0
|
|
20250123,115800,616615220,8350,8350,8350,8290,985
|
|
20250123,115700,608442820,8350,8350,8350,8350,0
|
|
20250123,115600,608442820,8350,8350,8350,8350,3
|
|
20250123,115500,608417770,8350,8300,8350,8300,2
|
|
20250123,115400,608401120,8350,8350,8350,8350,1
|
|
20250123,115300,608392770,8300,8300,8300,8300,0
|
|
20250123,115200,608392770,8300,8300,8300,8300,200
|
|
20250123,115100,606732770,8350,8350,8350,8350,1
|
|
20250123,115000,606724420,8300,8310,8310,8300,3560
|
|
20250123,114900,577175770,8310,8310,8310,8310,1
|
|
20250123,114800,577167460,8300,8300,8300,8300,5
|
|
20250123,114700,577125960,8300,8320,8320,8300,1475
|
|
20250123,114600,564877430,8350,8350,8350,8350,0
|
|
20250123,114500,564877430,8350,8350,8350,8350,0
|
|
20250123,114400,564877430,8350,8320,8350,8310,101
|
|
20250123,114300,564037970,8350,8350,8350,8350,0
|
|
20250123,114200,564037970,8350,8350,8350,8350,0
|
|
20250123,114100,564037970,8350,8350,8350,8350,1
|
|
20250123,114000,564029620,8310,8320,8320,8310,22
|
|
20250123,113900,563846650,8320,8320,8320,8320,0
|
|
20250123,113800,563846650,8320,8320,8320,8320,500
|
|
20250123,113700,559686650,8360,8360,8360,8360,0
|
|
20250123,113600,559686650,8360,8360,8360,8360,13
|
|
20250123,113500,559577970,8360,8360,8360,8360,0
|
|
20250123,113400,559577970,8360,8310,8360,8310,32
|
|
20250123,113300,559311950,8310,8310,8310,8310,384
|
|
20250123,113200,556120910,8310,8320,8320,8310,63
|
|
20250123,113100,555597240,8330,8330,8330,8330,0
|
|
20250123,113000,555597240,8330,8330,8330,8330,0
|
|
20250123,112900,555597240,8330,8330,8330,8330,0
|
|
20250123,112800,555597240,8330,8330,8330,8330,21
|
|
20250123,112700,555422310,8330,8330,8330,8330,100
|
|
20250123,112600,554589310,8360,8360,8360,8360,3
|
|
20250123,112500,554564230,8360,8360,8360,8360,2
|
|
20250123,112400,554547510,8360,8330,8360,8330,73
|
|
20250123,112300,553939390,8330,8330,8330,8330,218
|
|
20250123,112200,552123450,8330,8330,8330,8330,30
|
|
20250123,112100,551873550,8330,8350,8350,8330,104
|
|
20250123,112000,551005230,8360,8360,8360,8360,0
|
|
20250123,111900,551005230,8360,8360,8360,8360,2
|
|
20250123,111800,550988510,8330,8330,8330,8330,17
|
|
20250123,111700,550846900,8360,8320,8360,8320,24
|
|
20250123,111600,550647180,8310,8310,8310,8310,1
|
|
20250123,111500,550638870,8310,8310,8310,8310,0
|
|
20250123,111400,550638870,8310,8310,8310,8310,1
|
|
20250123,111300,550630560,8310,8310,8310,8310,0
|
|
20250123,111200,550630560,8310,8320,8320,8310,62
|
|
20250123,111100,550115320,8310,8310,8310,8310,0
|
|
20250123,111000,550115320,8310,8320,8320,8310,192
|
|
20250123,110900,548519520,8330,8330,8330,8330,0
|
|
20250123,110800,548519520,8330,8330,8330,8330,0
|
|
20250123,110700,548519520,8330,8310,8330,8300,603
|
|
20250123,110600,543506630,8300,8300,8300,8300,632
|
|
20250123,110500,538261030,8330,8360,8360,8300,1354
|
|
20250123,110400,527007330,8340,8340,8340,8340,11
|
|
20250123,110300,526915590,8370,8370,8370,8370,0
|
|
20250123,110200,526915590,8370,8370,8370,8370,0
|
|
20250123,110100,526915590,8370,8370,8370,8370,0
|
|
20250123,110000,526915590,8370,8370,8370,8370,0
|
|
20250123,105900,526915590,8370,8370,8370,8370,5
|
|
20250123,105800,526873740,8370,8370,8370,8370,101
|
|
20250123,105700,526028370,8360,8360,8360,8360,0
|
|
20250123,105600,526028370,8360,8360,8360,8360,3
|
|
20250123,105500,526003290,8370,8370,8370,8370,1
|
|
20250123,105400,525994920,8320,8330,8330,8320,180
|
|
20250123,105300,524497310,8330,8330,8330,8330,268
|
|
20250123,105200,522264870,8360,8360,8360,8330,1117
|
|
20250123,105100,512945550,8360,8370,8370,8360,700
|
|
20250123,105000,507089150,8380,8380,8380,8380,0
|
|
20250123,104900,507089150,8380,8380,8380,8380,0
|
|
20250123,104800,507089150,8380,8380,8380,8380,108
|
|
20250123,104700,506184110,8380,8380,8380,8380,0
|
|
20250123,104600,506184110,8380,8390,8390,8380,242
|
|
20250123,104500,504156130,8390,8390,8390,8390,1
|
|
20250123,104400,504147740,8390,8390,8390,8390,0
|
|
20250123,104300,504147740,8390,8390,8390,8390,116
|
|
20250123,104200,503174500,8390,8400,8400,8390,269
|
|
20250123,104100,500917090,8410,8400,8410,8400,35
|
|
20250123,104000,500622790,8400,8390,8400,8390,48
|
|
20250123,103900,500220060,8390,8390,8390,8390,0
|
|
20250123,103800,500220060,8390,8390,8390,8390,1
|
|
20250123,103700,500211670,8370,8370,8370,8370,0
|
|
20250123,103600,500211670,8370,8390,8390,8370,172
|
|
20250123,103500,498771980,8410,8410,8410,8410,0
|
|
20250123,103400,498771980,8410,8410,8410,8410,12
|
|
20250123,103300,498671060,8370,8370,8370,8370,0
|
|
20250123,103200,498671060,8370,8370,8370,8370,0
|
|
20250123,103100,498671060,8370,8370,8370,8370,193
|
|
20250123,103000,497055650,8370,8370,8370,8370,0
|
|
20250123,102900,497055650,8370,8370,8370,8370,0
|
|
20250123,102800,497055650,8370,8370,8370,8370,2
|
|
20250123,102700,497038910,8400,8400,8400,8400,10
|
|
20250123,102600,496954910,8400,8410,8410,8400,60
|
|
20250123,102500,496450810,8410,8380,8410,8360,172
|
|
20250123,102400,495008930,8410,8410,8410,8410,0
|
|
20250123,102300,495008930,8410,8410,8410,8410,0
|
|
20250123,102200,495008930,8410,8410,8410,8410,136
|
|
20250123,102100,493865170,8420,8380,8420,8380,18
|
|
20250123,102000,493714130,8380,8420,8420,8380,31
|
|
20250123,101900,493453150,8420,8380,8420,8380,52
|
|
20250123,101800,493016350,8380,8380,8380,8380,113
|
|
20250123,101700,492069410,8400,8400,8400,8400,250
|
|
20250123,101600,489969410,8390,8410,8410,8390,629
|
|
20250123,101500,484685440,8410,8400,8410,8400,158
|
|
20250123,101400,483356770,8410,8410,8410,8410,0
|
|
20250123,101300,483356770,8410,8410,8410,8410,128
|
|
20250123,101200,482280290,8420,8350,8420,8350,130
|
|
20250123,101100,481188640,8350,8360,8390,8350,493
|
|
20250123,101000,477068410,8390,8390,8390,8390,30
|
|
20250123,100900,476816710,8390,8390,8390,8390,40
|
|
20250123,100800,476481110,8340,8370,8370,8340,2511
|
|
20250123,100700,455523530,8370,8380,8380,8370,243
|
|
20250123,100600,453488620,8400,8400,8400,8390,589
|
|
20250123,100500,448542610,8400,8400,8400,8400,216
|
|
20250123,100400,446728210,8390,8380,8390,8380,103
|
|
20250123,100300,445864050,8390,8390,8390,8390,50
|
|
20250123,100200,445444550,8380,8400,8400,8380,713
|
|
20250123,100100,439468540,8410,8400,8420,8400,752
|
|
20250123,100000,433143840,8390,8360,8400,8360,1229
|
|
20250123,095900,422839830,8360,8360,8360,8360,25
|
|
20250123,095800,422630830,8360,8360,8360,8360,0
|
|
20250123,095700,422630830,8360,8360,8360,8350,303
|
|
20250123,095600,420098360,8340,8340,8340,8340,400
|
|
20250123,095500,416762360,8340,8300,8340,8300,380
|
|
20250123,095400,413602820,8300,8300,8300,8300,1
|
|
20250123,095300,413594520,8300,8310,8310,8300,263
|
|
20250123,095200,411410350,8330,8330,8330,8330,56
|
|
20250123,095100,410943870,8330,8300,8330,8300,418
|
|
20250123,095000,407472610,8330,8300,8330,8300,400
|
|
20250123,094900,404143610,8300,8320,8320,8300,761
|
|
20250123,094800,397820350,8320,8320,8320,8320,77
|
|
20250123,094700,397179710,8320,8320,8320,8320,349
|
|
20250123,094600,394276030,8320,8310,8320,8300,276
|
|
20250123,094500,391983880,8320,8320,8320,8320,1
|
|
20250123,094400,391975560,8320,8320,8320,8320,5
|
|
20250123,094300,391933960,8320,8320,8320,8300,42
|
|
20250123,094200,391584870,8320,8320,8320,8320,0
|
|
20250123,094100,391584870,8320,8320,8320,8320,25
|
|
20250123,094000,391376870,8300,8320,8320,8300,140
|
|
20250123,093900,390214070,8320,8290,8320,8280,851
|
|
20250123,093800,383160190,8290,8310,8310,8290,571
|
|
20250123,093700,378422860,8320,8320,8320,8320,0
|
|
20250123,093600,378422860,8320,8320,8320,8320,1
|
|
20250123,093500,378414540,8290,8290,8290,8290,262
|
|
20250123,093400,376242560,8290,8320,8320,8290,11
|
|
20250123,093300,376151340,8330,8340,8340,8290,49
|
|
20250123,093200,375744980,8340,8340,8340,8340,3
|
|
20250123,093100,375719960,8340,8340,8340,8340,1
|
|
20250123,093000,375711620,8290,8290,8290,8290,234
|
|
20250123,092900,373771760,8290,8280,8300,8280,933
|
|
20250123,092800,366043100,8290,8300,8300,8290,3339
|
|
20250123,092700,338339470,8310,8330,8330,8310,272
|
|
20250123,092600,336077130,8330,8310,8330,8310,978
|
|
20250123,092500,327949930,8330,8320,8330,8310,264
|
|
20250123,092400,325754130,8310,8340,8340,8310,491
|
|
20250123,092300,321671290,8340,8340,8340,8300,80
|
|
20250123,092200,321006850,8310,8300,8340,8300,944
|
|
20250123,092100,313162600,8300,8310,8310,8300,27
|
|
20250123,092000,312938490,8320,8350,8350,8300,3527
|
|
20250123,091900,283652170,8310,8320,8360,8310,1545
|
|
20250123,091800,270810230,8360,8380,8380,8320,600
|
|
20250123,091700,265818060,8330,8380,8380,8330,10
|
|
20250123,091600,265734510,8380,8360,8390,8330,154
|
|
20250123,091500,264449510,8350,8350,8350,8350,116
|
|
20250123,091400,263480910,8370,8370,8370,8370,1
|
|
20250123,091300,263472540,8320,8380,8380,8320,1743
|
|
20250123,091200,248960430,8380,8390,8390,8370,91
|
|
20250123,091100,248197440,8390,8390,8390,8350,211
|
|
20250123,091000,246431520,8350,8400,8400,8320,2476
|
|
20250123,090900,225816550,8390,8400,8420,8370,86
|
|
20250123,090800,225096180,8430,8390,8430,8370,454
|
|
20250123,090700,221292490,8430,8390,8430,8390,368
|
|
20250123,090600,218199200,8400,8330,8400,8310,465
|
|
20250123,090500,214318440,8360,8350,8360,8300,6277
|
|
20250123,090400,162053390,8350,8320,8350,8320,4275
|
|
20250123,090300,126483740,8330,8450,8450,8310,2271
|
|
20250123,090200,107537530,8450,8390,8490,8350,3452
|
|
20250123,090100,78582400,8400,8440,8480,8360,5018
|
|
20250123,090000,36380360,8430,8500,8510,8430,4285
|