667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,200400,1780221630,8670,8670,8670,8670,1337
|
|
20250115,200300,1780221630,8670,8670,8670,8670,0
|
|
20250115,200200,1780221630,8670,8670,8670,8670,0
|
|
20250115,200100,1780221630,8670,8670,8670,8670,0
|
|
20250115,200000,1780221630,8670,8670,8670,8670,0
|
|
20250115,195900,1780221630,8670,8670,8670,8670,0
|
|
20250115,195800,1780221630,8670,8670,8670,8670,0
|
|
20250115,195700,1780221630,8670,8670,8670,8670,0
|
|
20250115,195600,1780221630,8670,8670,8670,8670,0
|
|
20250115,195500,1780221630,8670,8670,8670,8670,0
|
|
20250115,195400,1780221630,8670,8670,8670,8670,0
|
|
20250115,195300,1780221630,8670,8670,8670,8670,0
|
|
20250115,195200,1780221630,8670,8670,8670,8670,0
|
|
20250115,195100,1780221630,8670,8670,8670,8670,0
|
|
20250115,195000,1780221630,8670,8670,8670,8670,0
|
|
20250115,194900,1780221630,8670,8670,8670,8670,0
|
|
20250115,194800,1780221630,8670,8670,8670,8670,0
|
|
20250115,194700,1780221630,8670,8670,8670,8670,0
|
|
20250115,194600,1780221630,8670,8670,8670,8670,0
|
|
20250115,194500,1780221630,8670,8670,8670,8670,0
|
|
20250115,194400,1780221630,8670,8670,8670,8670,0
|
|
20250115,194300,1780221630,8670,8670,8670,8670,0
|
|
20250115,194200,1780221630,8670,8670,8670,8670,0
|
|
20250115,194100,1780221630,8670,8670,8670,8670,0
|
|
20250115,194000,1780221630,8670,8670,8670,8670,0
|
|
20250115,193900,1780221630,8670,8670,8670,8670,0
|
|
20250115,193800,1780221630,8670,8670,8670,8670,0
|
|
20250115,193700,1780221630,8670,8670,8670,8670,0
|
|
20250115,193600,1780221630,8670,8670,8670,8670,0
|
|
20250115,193500,1780221630,8670,8670,8670,8670,0
|
|
20250115,193400,1780221630,8670,8670,8670,8670,1337
|
|
20250115,193300,1780221630,8670,8670,8670,8670,0
|
|
20250115,193200,1780221630,8670,8670,8670,8670,0
|
|
20250115,193100,1780221630,8670,8670,8670,8670,0
|
|
20250115,193000,1780221630,8670,8670,8670,8670,0
|
|
20250115,192900,1780221630,8670,8670,8670,8670,0
|
|
20250115,192800,1780221630,8670,8670,8670,8670,0
|
|
20250115,192700,1780221630,8670,8670,8670,8670,0
|
|
20250115,192600,1780221630,8670,8670,8670,8670,0
|
|
20250115,192500,1780221630,8670,8670,8670,8670,0
|
|
20250115,192400,1780221630,8670,8670,8670,8670,0
|
|
20250115,192300,1780221630,8670,8670,8670,8670,0
|
|
20250115,192200,1780221630,8670,8670,8670,8670,0
|
|
20250115,192100,1780221630,8670,8670,8670,8670,0
|
|
20250115,192000,1780221630,8670,8670,8670,8670,0
|
|
20250115,191900,1780221630,8670,8670,8670,8670,0
|
|
20250115,191800,1780221630,8670,8670,8670,8670,0
|
|
20250115,191700,1780221630,8670,8670,8670,8670,0
|
|
20250115,191600,1780221630,8670,8670,8670,8670,0
|
|
20250115,191500,1780221630,8670,8670,8670,8670,0
|
|
20250115,191400,1780221630,8670,8670,8670,8670,0
|
|
20250115,191300,1780221630,8670,8670,8670,8670,0
|
|
20250115,191200,1780221630,8670,8670,8670,8670,0
|
|
20250115,191100,1780221630,8670,8670,8670,8670,0
|
|
20250115,191000,1780221630,8670,8670,8670,8670,0
|
|
20250115,190900,1780221630,8670,8670,8670,8670,0
|
|
20250115,190800,1780221630,8670,8670,8670,8670,0
|
|
20250115,190700,1780221630,8670,8670,8670,8670,0
|
|
20250115,190600,1780221630,8670,8670,8670,8670,0
|
|
20250115,190500,1780221630,8670,8670,8670,8670,0
|
|
20250115,190400,1780221630,8670,8670,8670,8670,1337
|
|
20250115,190300,1780221630,8670,8670,8670,8670,0
|
|
20250115,190200,1780221630,8670,8670,8670,8670,0
|
|
20250115,190100,1780221630,8670,8670,8670,8670,0
|
|
20250115,190000,1780221630,8670,8670,8670,8670,0
|
|
20250115,185900,1780221630,8670,8670,8670,8670,0
|
|
20250115,185800,1780221630,8670,8670,8670,8670,0
|
|
20250115,185700,1780221630,8670,8670,8670,8670,0
|
|
20250115,185600,1780221630,8670,8670,8670,8670,0
|
|
20250115,185500,1780221630,8670,8670,8670,8670,0
|
|
20250115,185400,1780221630,8670,8670,8670,8670,0
|
|
20250115,185300,1780221630,8670,8670,8670,8670,0
|
|
20250115,185200,1780221630,8670,8670,8670,8670,0
|
|
20250115,185100,1780221630,8670,8670,8670,8670,0
|
|
20250115,185000,1780221630,8670,8670,8670,8670,0
|
|
20250115,184900,1780221630,8670,8670,8670,8670,0
|
|
20250115,184800,1780221630,8670,8670,8670,8670,0
|
|
20250115,184700,1780221630,8670,8670,8670,8670,0
|
|
20250115,184600,1780221630,8670,8670,8670,8670,0
|
|
20250115,184500,1780221630,8670,8670,8670,8670,0
|
|
20250115,184400,1780221630,8670,8670,8670,8670,0
|
|
20250115,184300,1780221630,8670,8670,8670,8670,0
|
|
20250115,184200,1780221630,8670,8670,8670,8670,0
|
|
20250115,184100,1780221630,8670,8670,8670,8670,0
|
|
20250115,184000,1780221630,8670,8670,8670,8670,0
|
|
20250115,183900,1780221630,8670,8670,8670,8670,0
|
|
20250115,183800,1780221630,8670,8670,8670,8670,0
|
|
20250115,183700,1780221630,8670,8670,8670,8670,0
|
|
20250115,183600,1780221630,8670,8670,8670,8670,0
|
|
20250115,183500,1780221630,8670,8670,8670,8670,0
|
|
20250115,183400,1780221630,8670,8670,8670,8670,1337
|
|
20250115,183300,1780221630,8670,8670,8670,8670,0
|
|
20250115,183200,1780221630,8670,8670,8670,8670,0
|
|
20250115,183100,1780221630,8670,8670,8670,8670,0
|
|
20250115,183000,1780221630,8670,8670,8670,8670,0
|
|
20250115,182900,1780221630,8670,8670,8670,8670,0
|
|
20250115,182800,1780221630,8670,8670,8670,8670,0
|
|
20250115,182700,1780221630,8670,8670,8670,8670,0
|
|
20250115,182600,1780221630,8670,8670,8670,8670,0
|
|
20250115,182500,1780221630,8670,8670,8670,8670,0
|
|
20250115,182400,1780221630,8670,8670,8670,8670,0
|
|
20250115,182300,1780221630,8670,8670,8670,8670,0
|
|
20250115,182200,1780221630,8670,8670,8670,8670,0
|
|
20250115,182100,1780221630,8670,8670,8670,8670,0
|
|
20250115,182000,1780221630,8670,8670,8670,8670,0
|
|
20250115,181900,1780221630,8670,8670,8670,8670,0
|
|
20250115,181800,1780221630,8670,8670,8670,8670,0
|
|
20250115,181700,1780221630,8670,8670,8670,8670,0
|
|
20250115,181600,1780221630,8670,8670,8670,8670,0
|
|
20250115,181500,1780221630,8670,8670,8670,8670,0
|
|
20250115,181400,1780221630,8670,8670,8670,8670,0
|
|
20250115,181300,1780221630,8670,8670,8670,8670,0
|
|
20250115,181200,1780221630,8670,8670,8670,8670,0
|
|
20250115,181100,1780221630,8670,8670,8670,8670,0
|
|
20250115,181000,1780221630,8670,8670,8670,8670,0
|
|
20250115,180900,1780221630,8670,8670,8670,8670,0
|
|
20250115,180800,1780221630,8670,8670,8670,8670,0
|
|
20250115,180700,1780221630,8670,8670,8670,8670,0
|
|
20250115,180600,1780221630,8670,8670,8670,8670,0
|
|
20250115,180500,1780221630,8670,8670,8670,8670,0
|
|
20250115,180400,1780221630,8670,8670,8670,8670,1337
|
|
20250115,180300,1780221630,8670,8670,8670,8670,0
|
|
20250115,180200,1780221630,8670,8670,8670,8670,0
|
|
20250115,180100,1780221630,8670,8670,8670,8670,0
|
|
20250115,180000,1780221630,8670,8670,8670,8670,0
|
|
20250115,175900,1780221630,8670,8670,8670,8670,0
|
|
20250115,175800,1780221630,8670,8670,8670,8670,0
|
|
20250115,175700,1780221630,8670,8670,8670,8670,0
|
|
20250115,175600,1780221630,8670,8670,8670,8670,0
|
|
20250115,175500,1780221630,8670,8670,8670,8670,0
|
|
20250115,175400,1780221630,8670,8670,8670,8670,0
|
|
20250115,175300,1780221630,8670,8670,8670,8670,0
|
|
20250115,175200,1780221630,8670,8670,8670,8670,0
|
|
20250115,175100,1780221630,8670,8670,8670,8670,0
|
|
20250115,175000,1780221630,8670,8670,8670,8670,0
|
|
20250115,174900,1780221630,8670,8670,8670,8670,0
|
|
20250115,174800,1780221630,8670,8670,8670,8670,0
|
|
20250115,174700,1780221630,8670,8670,8670,8670,0
|
|
20250115,174600,1780221630,8670,8670,8670,8670,0
|
|
20250115,174500,1780221630,8670,8670,8670,8670,0
|
|
20250115,174400,1780221630,8670,8670,8670,8670,0
|
|
20250115,174300,1780221630,8670,8670,8670,8670,0
|
|
20250115,174200,1780221630,8670,8670,8670,8670,0
|
|
20250115,174100,1780221630,8670,8670,8670,8670,0
|
|
20250115,174000,1780221630,8670,8670,8670,8670,0
|
|
20250115,173900,1780221630,8670,8670,8670,8670,0
|
|
20250115,173800,1780221630,8670,8670,8670,8670,0
|
|
20250115,173700,1780221630,8670,8670,8670,8670,0
|
|
20250115,173600,1780221630,8670,8670,8670,8670,0
|
|
20250115,173500,1780221630,8670,8670,8670,8670,0
|
|
20250115,173400,1780221630,8670,8670,8670,8670,1337
|
|
20250115,173300,1780221630,8670,8670,8670,8670,0
|
|
20250115,173200,1780221630,8670,8670,8670,8670,0
|
|
20250115,173100,1780221630,8670,8670,8670,8670,0
|
|
20250115,173000,1780221630,8670,8670,8670,8670,0
|
|
20250115,172900,1780221630,8670,8670,8670,8670,0
|
|
20250115,172800,1780221630,8670,8670,8670,8670,0
|
|
20250115,172700,1780221630,8670,8670,8670,8670,0
|
|
20250115,172600,1780221630,8670,8670,8670,8670,0
|
|
20250115,172500,1780221630,8670,8670,8670,8670,0
|
|
20250115,172400,1780221630,8670,8670,8670,8670,0
|
|
20250115,172300,1780221630,8670,8670,8670,8670,0
|
|
20250115,172200,1780221630,8670,8670,8670,8670,0
|
|
20250115,172100,1780221630,8670,8670,8670,8670,0
|
|
20250115,172000,1780221630,8670,8670,8670,8670,0
|
|
20250115,171900,1780221630,8670,8670,8670,8670,0
|
|
20250115,171800,1780221630,8670,8670,8670,8670,0
|
|
20250115,171700,1780221630,8670,8670,8670,8670,0
|
|
20250115,171600,1780221630,8670,8670,8670,8670,0
|
|
20250115,171500,1780221630,8670,8670,8670,8670,0
|
|
20250115,171400,1780221630,8670,8670,8670,8670,0
|
|
20250115,171300,1780221630,8670,8670,8670,8670,0
|
|
20250115,171200,1780221630,8670,8670,8670,8670,0
|
|
20250115,171100,1780221630,8670,8670,8670,8670,0
|
|
20250115,171000,1780221630,8670,8670,8670,8670,0
|
|
20250115,170900,1780221630,8670,8670,8670,8670,0
|
|
20250115,170800,1780221630,8670,8670,8670,8670,0
|
|
20250115,170700,1780221630,8670,8670,8670,8670,0
|
|
20250115,170600,1780221630,8670,8670,8670,8670,0
|
|
20250115,170500,1780221630,8670,8670,8670,8670,0
|
|
20250115,170400,1780221630,8670,8670,8670,8670,1337
|
|
20250115,170300,1780221630,8670,8670,8670,8670,0
|
|
20250115,170200,1780221630,8670,8670,8670,8670,0
|
|
20250115,170100,1780221630,8670,8670,8670,8670,0
|
|
20250115,170000,1780221630,8670,8670,8670,8670,0
|
|
20250115,165900,1780221630,8670,8670,8670,8670,0
|
|
20250115,165800,1780221630,8670,8670,8670,8670,0
|
|
20250115,165700,1780221630,8670,8670,8670,8670,0
|
|
20250115,165600,1780221630,8670,8670,8670,8670,0
|
|
20250115,165500,1780221630,8670,8670,8670,8670,0
|
|
20250115,165400,1780221630,8670,8670,8670,8670,0
|
|
20250115,165300,1780221630,8670,8670,8670,8670,0
|
|
20250115,165200,1780221630,8670,8670,8670,8670,0
|
|
20250115,165100,1780221630,8670,8670,8670,8670,0
|
|
20250115,165000,1780221630,8670,8670,8670,8670,0
|
|
20250115,164900,1780221630,8670,8670,8670,8670,0
|
|
20250115,164800,1780221630,8670,8670,8670,8670,0
|
|
20250115,164700,1780221630,8670,8670,8670,8670,0
|
|
20250115,164600,1780221630,8670,8670,8670,8670,0
|
|
20250115,164500,1780221630,8670,8670,8670,8670,0
|
|
20250115,164400,1780221630,8670,8670,8670,8670,0
|
|
20250115,164300,1780221630,8670,8670,8670,8670,0
|
|
20250115,164200,1780221630,8670,8670,8670,8670,0
|
|
20250115,164100,1780221630,8670,8670,8670,8670,0
|
|
20250115,164000,1780221630,8670,8670,8670,8670,0
|
|
20250115,163900,1780221630,8670,8670,8670,8670,0
|
|
20250115,163800,1780221630,8670,8670,8670,8670,0
|
|
20250115,163700,1780221630,8670,8670,8670,8670,0
|
|
20250115,163600,1780221630,8670,8670,8670,8670,0
|
|
20250115,163500,1780221630,8670,8670,8670,8670,0
|
|
20250115,163400,1780221630,8670,8670,8670,8670,1337
|
|
20250115,163300,1780221630,8670,8670,8670,8670,0
|
|
20250115,163200,1780221630,8670,8670,8670,8670,0
|
|
20250115,163100,1780221630,8670,8670,8670,8670,0
|
|
20250115,163000,1780221630,8670,8670,8670,8670,0
|
|
20250115,162900,1780221630,8670,8670,8670,8670,0
|
|
20250115,162800,1780221630,8670,8670,8670,8670,0
|
|
20250115,162700,1780221630,8670,8670,8670,8670,0
|
|
20250115,162600,1780221630,8670,8670,8670,8670,0
|
|
20250115,162500,1780221630,8670,8670,8670,8670,0
|
|
20250115,162400,1780221630,8670,8670,8670,8670,0
|
|
20250115,162300,1780221630,8670,8670,8670,8670,0
|
|
20250115,162200,1780221630,8670,8670,8670,8670,0
|
|
20250115,162100,1780221630,8670,8670,8670,8670,0
|
|
20250115,162000,1780221630,8670,8670,8670,8670,0
|
|
20250115,161900,1780221630,8670,8670,8670,8670,0
|
|
20250115,161800,1780221630,8670,8670,8670,8670,0
|
|
20250115,161700,1780221630,8670,8670,8670,8670,0
|
|
20250115,161600,1780221630,8670,8670,8670,8670,0
|
|
20250115,161500,1780221630,8670,8670,8670,8670,0
|
|
20250115,161400,1780221630,8670,8670,8670,8670,0
|
|
20250115,161300,1780221630,8670,8670,8670,8670,0
|
|
20250115,161200,1780221630,8670,8670,8670,8670,0
|
|
20250115,161100,1780221630,8670,8670,8670,8670,0
|
|
20250115,161000,1780221630,8670,8670,8670,8670,0
|
|
20250115,160900,1780221630,8670,8670,8670,8670,0
|
|
20250115,160800,1780221630,8670,8670,8670,8670,0
|
|
20250115,160700,1780221630,8670,8670,8670,8670,0
|
|
20250115,160600,1780221630,8670,8670,8670,8670,0
|
|
20250115,160500,1780221630,8670,8670,8670,8670,0
|
|
20250115,160400,1780221630,8670,8670,8670,8670,1337
|
|
20250115,160300,1780221630,8670,8670,8670,8670,0
|
|
20250115,160200,1780221630,8670,8670,8670,8670,0
|
|
20250115,160100,1780221630,8670,8670,8670,8670,0
|
|
20250115,160000,1780221630,8670,8670,8670,8670,0
|
|
20250115,155900,1780221630,8670,8670,8670,8670,0
|
|
20250115,155800,1780221630,8670,8670,8670,8670,0
|
|
20250115,155700,1780221630,8670,8670,8670,8670,0
|
|
20250115,155600,1780221630,8670,8670,8670,8670,0
|
|
20250115,155500,1780221630,8670,8670,8670,8670,0
|
|
20250115,155400,1780221630,8670,8670,8670,8670,0
|
|
20250115,155300,1780221630,8670,8670,8670,8670,0
|
|
20250115,155200,1780221630,8670,8670,8670,8670,0
|
|
20250115,155100,1780221630,8670,8670,8670,8670,0
|
|
20250115,155000,1780221630,8670,8670,8670,8670,0
|
|
20250115,154900,1780221630,8670,8670,8670,8670,0
|
|
20250115,154800,1780221630,8670,8670,8670,8670,0
|
|
20250115,154700,1780221630,8670,8670,8670,8670,0
|
|
20250115,154600,1780221630,8670,8670,8670,8670,0
|
|
20250115,154500,1780221630,8670,8670,8670,8670,0
|
|
20250115,154400,1780221630,8670,8670,8670,8670,0
|
|
20250115,154300,1780221630,8670,8670,8670,8670,0
|
|
20250115,154200,1780221630,8670,8670,8670,8670,0
|
|
20250115,154100,1780221630,8670,8670,8670,8670,0
|
|
20250115,154000,1780221630,8670,8670,8670,8670,0
|
|
20250115,153900,1780221630,8670,8670,8670,8670,0
|
|
20250115,153800,1780221630,8670,8670,8670,8670,0
|
|
20250115,153700,1780221630,8670,8670,8670,8670,0
|
|
20250115,153600,1780221630,8670,8670,8670,8670,0
|
|
20250115,153500,1780221630,8670,8670,8670,8670,0
|
|
20250115,153400,1780221630,8670,8670,8670,8670,1337
|
|
20250115,153300,1780221630,8670,8670,8670,8670,0
|
|
20250115,153200,1780221630,8670,8670,8670,8670,0
|
|
20250115,153100,1780221630,8670,8670,8670,8670,0
|
|
20250115,153000,1780221630,8670,8670,8670,8670,1337
|
|
20250115,152900,1768629840,8660,8660,8660,8660,0
|
|
20250115,152800,1768629840,8660,8660,8660,8660,0
|
|
20250115,152700,1768629840,8660,8660,8660,8660,0
|
|
20250115,152600,1768629840,8660,8660,8660,8660,0
|
|
20250115,152500,1768629840,8660,8660,8660,8660,0
|
|
20250115,152400,1768629840,8660,8660,8660,8660,0
|
|
20250115,152300,1768629840,8660,8660,8660,8660,0
|
|
20250115,152200,1768629840,8660,8660,8660,8660,0
|
|
20250115,152100,1768629840,8660,8660,8660,8660,0
|
|
20250115,152000,1768629840,8660,8660,8660,8660,0
|
|
20250115,151900,1768629840,8660,8670,8700,8660,2015
|
|
20250115,151800,1751120410,8670,8670,8670,8670,25
|
|
20250115,151700,1750903660,8660,8660,8690,8650,398
|
|
20250115,151600,1747456220,8660,8680,8680,8660,321
|
|
20250115,151500,1744674510,8660,8660,8660,8660,0
|
|
20250115,151400,1744674510,8660,8660,8660,8660,0
|
|
20250115,151300,1744674510,8660,8660,8690,8660,481
|
|
20250115,151200,1740505420,8680,8660,8680,8660,3911
|
|
20250115,151100,1706628110,8650,8650,8650,8650,20
|
|
20250115,151000,1706455110,8640,8650,8660,8640,62
|
|
20250115,150900,1705918220,8640,8640,8640,8640,6
|
|
20250115,150800,1705866380,8650,8640,8650,8640,429
|
|
20250115,150700,1702157630,8640,8640,8640,8640,0
|
|
20250115,150600,1702157630,8640,8650,8650,8640,9
|
|
20250115,150500,1702079830,8640,8640,8640,8640,107
|
|
20250115,150400,1701155350,8640,8640,8640,8640,12
|
|
20250115,150300,1701051670,8640,8640,8640,8640,273
|
|
20250115,150200,1698692950,8650,8650,8650,8650,3
|
|
20250115,150100,1698667000,8650,8650,8650,8650,29
|
|
20250115,150000,1698416150,8650,8650,8650,8650,121
|
|
20250115,145900,1697369500,8630,8640,8650,8630,159
|
|
20250115,145800,1695996710,8640,8640,8640,8640,110
|
|
20250115,145700,1695046310,8640,8660,8660,8640,125
|
|
20250115,145600,1693965410,8650,8650,8650,8650,500
|
|
20250115,145500,1689640410,8650,8650,8650,8650,0
|
|
20250115,145400,1689640410,8650,8650,8650,8650,300
|
|
20250115,145300,1687045410,8670,8660,8670,8650,71
|
|
20250115,145200,1686430900,8660,8660,8660,8660,2
|
|
20250115,145100,1686413580,8650,8650,8650,8650,0
|
|
20250115,145000,1686413580,8650,8650,8650,8630,230
|
|
20250115,144900,1684425410,8640,8640,8640,8640,0
|
|
20250115,144800,1684425410,8640,8640,8640,8640,0
|
|
20250115,144700,1684425410,8640,8640,8640,8640,60
|
|
20250115,144600,1683907010,8640,8640,8640,8640,2
|
|
20250115,144500,1683889730,8640,8670,8680,8640,302
|
|
20250115,144400,1681276230,8630,8630,8630,8630,0
|
|
20250115,144300,1681276230,8630,8690,8690,8630,1144
|
|
20250115,144200,1671374010,8680,8680,8680,8680,0
|
|
20250115,144100,1671374010,8680,8670,8680,8670,487
|
|
20250115,144000,1667148020,8640,8640,8640,8640,500
|
|
20250115,143900,1662828020,8640,8650,8650,8640,195
|
|
20250115,143800,1661142220,8640,8680,8680,8640,1217
|
|
20250115,143700,1650603200,8670,8670,8670,8670,50
|
|
20250115,143600,1650169700,8670,8670,8670,8670,393
|
|
20250115,143500,1646762390,8670,8670,8670,8670,153
|
|
20250115,143400,1645435880,8690,8690,8690,8690,58
|
|
20250115,143300,1644931860,8690,8690,8690,8690,7
|
|
20250115,143200,1644871030,8670,8700,8700,8670,251
|
|
20250115,143100,1642687590,8700,8700,8700,8700,0
|
|
20250115,143000,1642687590,8700,8700,8700,8700,0
|
|
20250115,142900,1642687590,8700,8700,8700,8700,0
|
|
20250115,142800,1642687590,8700,8720,8720,8700,66
|
|
20250115,142700,1642112150,8720,8720,8720,8720,18
|
|
20250115,142600,1641955190,8750,8700,8750,8700,198
|
|
20250115,142500,1640229330,8700,8680,8700,8680,191
|
|
20250115,142400,1638568410,8670,8670,8670,8670,0
|
|
20250115,142300,1638568410,8670,8670,8670,8670,0
|
|
20250115,142200,1638568410,8670,8680,8680,8670,268
|
|
20250115,142100,1636242240,8680,8700,8700,8680,83
|
|
20250115,142000,1635520550,8700,8700,8700,8700,5
|
|
20250115,141900,1635477050,8700,8700,8700,8700,118
|
|
20250115,141800,1634450450,8690,8690,8690,8690,1
|
|
20250115,141700,1634441760,8690,8700,8700,8670,171
|
|
20250115,141600,1632956870,8700,8710,8710,8700,104
|
|
20250115,141500,1632051300,8710,8710,8710,8710,0
|
|
20250115,141400,1632051300,8710,8700,8710,8700,25
|
|
20250115,141300,1631833750,8700,8700,8700,8700,0
|
|
20250115,141200,1631833750,8700,8720,8720,8700,25
|
|
20250115,141100,1631615950,8720,8720,8740,8720,66
|
|
20250115,141000,1631040370,8740,8720,8740,8720,10
|
|
20250115,140900,1630953010,8740,8720,8740,8720,9
|
|
20250115,140800,1630874390,8740,8710,8740,8710,10
|
|
20250115,140700,1630787040,8740,8710,8740,8710,9
|
|
20250115,140600,1630708440,8740,8710,8740,8710,41
|
|
20250115,140500,1630351060,8740,8700,8740,8700,108
|
|
20250115,140400,1629408300,8700,8700,8700,8690,1513
|
|
20250115,140300,1616259230,8700,8730,8730,8700,524
|
|
20250115,140200,1611698010,8730,8730,8730,8730,225
|
|
20250115,140100,1609733760,8730,8740,8740,8730,352
|
|
20250115,140000,1606659280,8740,8740,8740,8740,59
|
|
20250115,135900,1606143620,8740,8740,8740,8740,589
|
|
20250115,135800,1600995760,8750,8750,8750,8750,0
|
|
20250115,135700,1600995760,8750,8760,8760,8750,1072
|
|
20250115,135600,1591605160,8770,8770,8770,8770,15
|
|
20250115,135500,1591473610,8760,8760,8760,8760,20
|
|
20250115,135400,1591298410,8770,8780,8780,8770,68
|
|
20250115,135300,1590702000,8770,8770,8770,8770,10
|
|
20250115,135200,1590614300,8770,8780,8780,8770,4
|
|
20250115,135100,1590579200,8780,8780,8780,8780,2
|
|
20250115,135000,1590561640,8790,8790,8790,8790,0
|
|
20250115,134900,1590561640,8790,8790,8790,8790,0
|
|
20250115,134800,1590561640,8790,8770,8790,8770,501
|
|
20250115,134700,1586157870,8770,8770,8770,8770,53
|
|
20250115,134600,1585693060,8790,8790,8790,8790,4
|
|
20250115,134500,1585657900,8790,8790,8790,8790,9
|
|
20250115,134400,1585578790,8780,8780,8780,8780,0
|
|
20250115,134300,1585578790,8780,8770,8780,8750,432
|
|
20250115,134200,1581795360,8780,8780,8780,8780,0
|
|
20250115,134100,1581795360,8780,8760,8780,8760,499
|
|
20250115,134000,1577415340,8760,8760,8760,8760,110
|
|
20250115,133900,1576451740,8780,8760,8780,8760,902
|
|
20250115,133800,1568546760,8760,8760,8760,8760,5
|
|
20250115,133700,1568502960,8760,8760,8760,8760,10
|
|
20250115,133600,1568415360,8760,8760,8760,8760,0
|
|
20250115,133500,1568415360,8760,8760,8760,8760,0
|
|
20250115,133400,1568415360,8760,8750,8760,8750,60
|
|
20250115,133300,1567889860,8750,8760,8760,8750,76
|
|
20250115,133200,1567224280,8770,8770,8770,8770,0
|
|
20250115,133100,1567224280,8770,8770,8770,8770,2
|
|
20250115,133000,1567206740,8770,8770,8770,8770,1
|
|
20250115,132900,1567197970,8780,8770,8780,8770,4
|
|
20250115,132800,1567162880,8760,8760,8760,8760,1
|
|
20250115,132700,1567154120,8750,8750,8750,8750,0
|
|
20250115,132600,1567154120,8750,8750,8750,8750,2
|
|
20250115,132500,1567136620,8760,8760,8760,8760,3
|
|
20250115,132400,1567110340,8760,8770,8800,8760,83
|
|
20250115,132300,1566382230,8770,8810,8810,8770,430
|
|
20250115,132200,1562600850,8800,8810,8810,8770,55
|
|
20250115,132100,1562116910,8820,8770,8820,8770,175
|
|
20250115,132000,1560577000,8770,8770,8770,8770,4
|
|
20250115,131900,1560541920,8830,8760,8830,8760,1001
|
|
20250115,131800,1551720840,8730,8730,8730,8730,0
|
|
20250115,131700,1551720840,8730,8720,8750,8720,201
|
|
20250115,131600,1549963630,8750,8750,8750,8750,0
|
|
20250115,131500,1549963630,8750,8760,8760,8750,259
|
|
20250115,131400,1547696840,8810,8790,8810,8780,501
|
|
20250115,131300,1543288980,8750,8730,8790,8730,507
|
|
20250115,131200,1538846400,8710,8750,8750,8710,119
|
|
20250115,131100,1537808180,8740,8750,8750,8740,14
|
|
20250115,131000,1537685760,8750,8750,8750,8750,49
|
|
20250115,130900,1537257010,8770,8750,8770,8750,3
|
|
20250115,130800,1537230720,8740,8740,8760,8740,101
|
|
20250115,130700,1536346000,8760,8750,8760,8740,60
|
|
20250115,130600,1535820990,8760,8740,8760,8740,2
|
|
20250115,130500,1535803490,8770,8720,8770,8720,2
|
|
20250115,130400,1535786000,8720,8720,8720,8720,49
|
|
20250115,130300,1535358720,8740,8710,8740,8710,298
|
|
20250115,130200,1532755010,8730,8740,8750,8730,135
|
|
20250115,130100,1531574560,8720,8720,8720,8720,0
|
|
20250115,130000,1531574560,8720,8740,8740,8720,2
|
|
20250115,125900,1531557100,8720,8720,8740,8720,9
|
|
20250115,125800,1531478540,8740,8720,8740,8720,5
|
|
20250115,125700,1531434880,8740,8730,8740,8710,916
|
|
20250115,125600,1523451870,8740,8740,8740,8740,1
|
|
20250115,125500,1523443130,8730,8730,8730,8730,1
|
|
20250115,125400,1523434400,8730,8730,8730,8730,1
|
|
20250115,125300,1523425670,8730,8730,8730,8730,0
|
|
20250115,125200,1523425670,8730,8730,8730,8730,60
|
|
20250115,125100,1522901870,8730,8730,8730,8730,10
|
|
20250115,125000,1522814570,8730,8720,8730,8720,153
|
|
20250115,124900,1521479080,8730,8730,8730,8730,110
|
|
20250115,124800,1520518780,8730,8730,8730,8730,0
|
|
20250115,124700,1520518780,8730,8730,8730,8730,10
|
|
20250115,124600,1520431480,8730,8730,8730,8730,0
|
|
20250115,124500,1520431480,8730,8730,8730,8730,11
|
|
20250115,124400,1520335450,8740,8740,8740,8740,0
|
|
20250115,124300,1520335450,8740,8740,8740,8740,11
|
|
20250115,124200,1520239310,8720,8720,8720,8720,225
|
|
20250115,124100,1518277310,8730,8720,8730,8720,153
|
|
20250115,124000,1516942240,8730,8730,8730,8730,0
|
|
20250115,123900,1516942240,8730,8730,8730,8730,0
|
|
20250115,123800,1516942240,8730,8730,8730,8730,0
|
|
20250115,123700,1516942240,8730,8730,8730,8730,0
|
|
20250115,123600,1516942240,8730,8730,8730,8730,0
|
|
20250115,123500,1516942240,8730,8730,8730,8730,0
|
|
20250115,123400,1516942240,8730,8730,8730,8730,0
|
|
20250115,123300,1516942240,8730,8730,8730,8730,2
|
|
20250115,123200,1516924780,8730,8710,8730,8710,3
|
|
20250115,123100,1516898630,8710,8700,8720,8700,98
|
|
20250115,123000,1516044100,8700,8700,8700,8700,23
|
|
20250115,122900,1515844000,8690,8690,8690,8690,116
|
|
20250115,122800,1514835960,8700,8710,8710,8700,202
|
|
20250115,122700,1513078120,8730,8730,8740,8710,16
|
|
20250115,122600,1512938440,8740,8740,8740,8740,0
|
|
20250115,122500,1512938440,8740,8720,8740,8720,12
|
|
20250115,122400,1512833780,8750,8750,8750,8750,0
|
|
20250115,122300,1512833780,8750,8750,8750,8750,0
|
|
20250115,122200,1512833780,8750,8750,8750,8750,0
|
|
20250115,122100,1512833780,8750,8750,8750,8750,0
|
|
20250115,122000,1512833780,8750,8730,8750,8730,107
|
|
20250115,121900,1511899650,8730,8730,8730,8730,1
|
|
20250115,121800,1511890920,8710,8710,8710,8710,96
|
|
20250115,121700,1511054760,8710,8710,8710,8710,0
|
|
20250115,121600,1511054760,8710,8700,8710,8700,86
|
|
20250115,121500,1510306060,8710,8710,8710,8690,118
|
|
20250115,121400,1509279720,8710,8700,8710,8700,497
|
|
20250115,121300,1504954850,8700,8720,8720,8700,835
|
|
20250115,121200,1497681900,8730,8740,8740,8730,52
|
|
20250115,121100,1497227900,8740,8740,8740,8740,0
|
|
20250115,121000,1497227900,8740,8750,8750,8740,83
|
|
20250115,120900,1496502470,8750,8750,8750,8750,163
|
|
20250115,120800,1495076220,8750,8740,8750,8740,50
|
|
20250115,120700,1494639160,8730,8740,8740,8730,23
|
|
20250115,120600,1494438190,8740,8740,8740,8740,2
|
|
20250115,120500,1494420710,8740,8740,8750,8740,3
|
|
20250115,120400,1494394480,8730,8720,8730,8720,70
|
|
20250115,120300,1493783980,8720,8730,8730,8720,55
|
|
20250115,120200,1493304330,8730,8720,8730,8720,317
|
|
20250115,120100,1490540080,8720,8720,8720,8720,242
|
|
20250115,120000,1488429840,8730,8730,8730,8730,10
|
|
20250115,115900,1488342540,8740,8740,8740,8740,14
|
|
20250115,115800,1488220180,8750,8750,8750,8750,13
|
|
20250115,115700,1488106430,8750,8750,8750,8750,0
|
|
20250115,115600,1488106430,8750,8750,8750,8750,0
|
|
20250115,115500,1488106430,8750,8750,8750,8750,0
|
|
20250115,115400,1488106430,8750,8750,8750,8750,72
|
|
20250115,115300,1487476430,8750,8770,8770,8730,501
|
|
20250115,115200,1483102100,8780,8750,8780,8750,40
|
|
20250115,115100,1482752040,8750,8770,8770,8750,85
|
|
20250115,115000,1482008040,8750,8750,8750,8750,208
|
|
20250115,114900,1480188040,8750,8760,8760,8750,121
|
|
20250115,114800,1479129030,8780,8780,8780,8780,0
|
|
20250115,114700,1479129030,8780,8780,8800,8760,1032
|
|
20250115,114600,1470078770,8790,8790,8790,8790,12
|
|
20250115,114500,1469973290,8790,8790,8790,8790,0
|
|
20250115,114400,1469973290,8790,8810,8810,8790,11
|
|
20250115,114300,1469876580,8810,8810,8830,8810,834
|
|
20250115,114200,1462512400,8830,8790,8830,8790,154
|
|
20250115,114100,1461156300,8790,8790,8790,8790,8
|
|
20250115,114000,1461085980,8790,8800,8800,8790,192
|
|
20250115,113900,1459398290,8790,8800,8800,8790,11
|
|
20250115,113800,1459301500,8800,8800,8800,8800,0
|
|
20250115,113700,1459301500,8800,8800,8800,8800,1
|
|
20250115,113600,1459292700,8790,8790,8790,8790,22
|
|
20250115,113500,1459099320,8780,8790,8790,8780,103
|
|
20250115,113400,1458194400,8800,8800,8800,8800,0
|
|
20250115,113300,1458194400,8800,8810,8810,8800,797
|
|
20250115,113200,1451177380,8810,8800,8810,8800,6
|
|
20250115,113100,1451124530,8810,8820,8820,8810,533
|
|
20250115,113000,1446427010,8810,8810,8810,8810,0
|
|
20250115,112900,1446427010,8810,8810,8810,8810,8
|
|
20250115,112800,1446356530,8810,8810,8810,8810,0
|
|
20250115,112700,1446356530,8810,8810,8810,8810,10
|
|
20250115,112600,1446268430,8810,8820,8820,8810,87
|
|
20250115,112500,1445501910,8820,8800,8820,8800,42
|
|
20250115,112400,1445132040,8800,8800,8800,8800,4
|
|
20250115,112300,1445096840,8800,8780,8800,8780,57
|
|
20250115,112200,1444596300,8780,8780,8780,8780,10
|
|
20250115,112100,1444508500,8780,8800,8800,8780,401
|
|
20250115,112000,1440981740,8810,8810,8810,8810,96
|
|
20250115,111900,1440135980,8800,8810,8810,8800,213
|
|
20250115,111800,1438260990,8830,8840,8850,8800,100
|
|
20250115,111700,1437379910,8830,8810,8830,8810,50
|
|
20250115,111600,1436938530,8830,8800,8840,8800,20
|
|
20250115,111500,1436761880,8780,8800,8800,8780,3247
|
|
20250115,111400,1408240400,8800,8800,8800,8800,173
|
|
20250115,111300,1406718000,8800,8800,8800,8800,3
|
|
20250115,111200,1406691600,8800,8800,8800,8800,3
|
|
20250115,111100,1406665200,8800,8850,8850,8800,183
|
|
20250115,111000,1405051480,8850,8850,8850,8840,933
|
|
20250115,110900,1396794670,8850,8830,8850,8820,140
|
|
20250115,110800,1395556240,8830,8840,8860,8830,594
|
|
20250115,110700,1390305300,8840,8830,8840,8830,581
|
|
20250115,110600,1385173940,8830,8790,8830,8790,155
|
|
20250115,110500,1383806210,8780,8780,8780,8780,0
|
|
20250115,110400,1383806210,8780,8780,8780,8780,0
|
|
20250115,110300,1383806210,8780,8780,8780,8780,10
|
|
20250115,110200,1383718410,8770,8800,8830,8770,73
|
|
20250115,110100,1383077510,8800,8770,8800,8770,182
|
|
20250115,110000,1381477760,8790,8810,8810,8770,1776
|
|
20250115,105900,1365860030,8810,8830,8840,8810,153
|
|
20250115,105800,1364510190,8830,8820,8830,8820,24
|
|
20250115,105700,1364298300,8800,8800,8800,8800,0
|
|
20250115,105600,1364298300,8800,8800,8800,8800,3
|
|
20250115,105500,1364271900,8850,8780,8850,8750,1910
|
|
20250115,105400,1347434200,8800,8840,8840,8750,529
|
|
20250115,105300,1342787200,8880,8810,8890,8790,785
|
|
20250115,105200,1335837960,8820,8820,8890,8820,512
|
|
20250115,105100,1331322010,8830,8840,8900,8830,185
|
|
20250115,105000,1329680210,8830,8830,8840,8830,391
|
|
20250115,104900,1326224030,8810,8860,8870,8810,1386
|
|
20250115,104800,1313965390,8870,8870,8870,8870,1
|
|
20250115,104700,1313956520,8890,8860,8900,8810,2569
|
|
20250115,104600,1291266550,8870,8850,8870,8850,41
|
|
20250115,104500,1290903660,8850,8860,8860,8850,146
|
|
20250115,104400,1289610560,8880,8870,8880,8850,83
|
|
20250115,104300,1288874360,8870,8830,8870,8830,595
|
|
20250115,104200,1283596850,8860,8890,8890,8810,72
|
|
20250115,104100,1282959490,8870,8900,8900,8870,241
|
|
20250115,104000,1280815310,8930,8930,8930,8870,3843
|
|
20250115,103900,1246662040,8930,8900,8940,8890,11829
|
|
20250115,103800,1141332140,8900,8840,8900,8840,10627
|
|
20250115,103700,1047149300,8830,8800,8830,8800,12509
|
|
20250115,103600,937016510,8800,8790,8800,8790,208
|
|
20250115,103500,935187100,8800,8790,8800,8790,709
|
|
20250115,103400,928949670,8790,8800,8810,8770,1702
|
|
20250115,103300,913974300,8800,8760,8800,8760,779
|
|
20250115,103200,907130200,8780,8740,8780,8740,1362
|
|
20250115,103100,895190440,8740,8740,8740,8740,6
|
|
20250115,103000,895138000,8740,8740,8740,8740,1
|
|
20250115,102900,895129260,8730,8740,8740,8730,149
|
|
20250115,102800,893828170,8750,8770,8770,8750,644
|
|
20250115,102700,888186420,8780,8770,8780,8770,695
|
|
20250115,102600,882090950,8770,8780,8780,8770,11
|
|
20250115,102500,881994470,8780,8760,8780,8760,675
|
|
20250115,102400,876077080,8760,8750,8760,8750,264
|
|
20250115,102300,873766270,8750,8750,8750,8750,1
|
|
20250115,102200,873757520,8750,8750,8750,8750,118
|
|
20250115,102100,872725020,8740,8740,8740,8740,0
|
|
20250115,102000,872725020,8740,8750,8750,8740,44
|
|
20250115,101900,872340380,8750,8760,8760,8750,56
|
|
20250115,101800,871850350,8770,8770,8780,8770,115
|
|
20250115,101700,870840700,8760,8780,8780,8760,18
|
|
20250115,101600,870682990,8780,8770,8780,8770,2402
|
|
20250115,101500,849616880,8770,8770,8770,8770,1756
|
|
20250115,101400,834216760,8770,8770,8770,8770,47
|
|
20250115,101300,833804570,8750,8770,8770,8750,38
|
|
20250115,101200,833472050,8750,8760,8760,8750,153
|
|
20250115,101100,832133280,8750,8760,8760,8750,150
|
|
20250115,101000,830820750,8760,8770,8770,8730,405
|
|
20250115,100900,827276660,8780,8780,8780,8780,1
|
|
20250115,100800,827267880,8790,8790,8790,8790,0
|
|
20250115,100700,827267880,8790,8810,8820,8790,72
|
|
20250115,100600,826634120,8820,8850,8850,8820,102
|
|
20250115,100500,825734450,8830,8830,8850,8800,980
|
|
20250115,100400,817074310,8830,8810,8840,8810,1981
|
|
20250115,100300,799589000,8820,8750,8820,8740,10740
|
|
20250115,100200,705190260,8740,8740,8740,8740,5
|
|
20250115,100100,705146560,8740,8700,8750,8690,1663
|
|
20250115,100000,690662100,8700,8700,8700,8700,11
|
|
20250115,095900,690566400,8700,8680,8700,8680,18
|
|
20250115,095800,690409860,8700,8670,8700,8670,26
|
|
20250115,095700,690184410,8670,8670,8670,8670,1
|
|
20250115,095600,690175740,8650,8660,8660,8650,800
|
|
20250115,095500,683255140,8700,8660,8700,8660,1516
|
|
20250115,095400,670126010,8660,8660,8660,8660,8
|
|
20250115,095300,670056730,8680,8680,8700,8680,14
|
|
20250115,095200,669935170,8650,8650,8650,8650,15
|
|
20250115,095100,669805420,8660,8660,8700,8650,393
|
|
20250115,095000,666403070,8660,8700,8700,8660,1946
|
|
20250115,094900,649527920,8700,8710,8710,8700,587
|
|
20250115,094800,644415640,8710,8720,8720,8710,442
|
|
20250115,094700,640564670,8730,8750,8750,8730,704
|
|
20250115,094600,634418310,8750,8720,8750,8720,106
|
|
20250115,094500,633492180,8720,8720,8720,8720,10
|
|
20250115,094400,633404980,8710,8770,8770,8710,1136
|
|
20250115,094300,623499170,8780,8780,8790,8760,258
|
|
20250115,094200,621231980,8790,8780,8790,8780,36
|
|
20250115,094100,620915550,8790,8780,8790,8770,330
|
|
20250115,094000,618020140,8780,8730,8790,8730,3529
|
|
20250115,093900,587063550,8730,8720,8750,8720,694
|
|
20250115,093800,581008000,8740,8750,8750,8740,428
|
|
20250115,093700,577264580,8750,8750,8760,8750,17
|
|
20250115,093600,577115810,8750,8740,8760,8740,504
|
|
20250115,093500,572710800,8750,8740,8760,8740,77
|
|
20250115,093400,572036870,8750,8740,8750,8730,154
|
|
20250115,093300,570691250,8740,8750,8760,8740,1130
|
|
20250115,093200,560808580,8750,8760,8770,8750,1212
|
|
20250115,093100,550191120,8750,8740,8760,8740,683
|
|
20250115,093000,544214920,8750,8770,8770,8750,279
|
|
20250115,092900,541771930,8770,8780,8780,8760,216
|
|
20250115,092800,539878550,8770,8750,8780,8750,52
|
|
20250115,092700,539423130,8750,8790,8790,8750,752
|
|
20250115,092600,532815740,8790,8760,8790,8740,681
|
|
20250115,092500,526848350,8760,8710,8760,8690,1615
|
|
20250115,092400,512777910,8710,8790,8790,8710,1233
|
|
20250115,092300,501993050,8780,8750,8790,8750,472
|
|
20250115,092200,497853350,8750,8820,8820,8750,2120
|
|
20250115,092100,479221180,8820,8830,8840,8820,425
|
|
20250115,092000,475472190,8830,8850,8860,8800,5008
|
|
20250115,091900,431197040,8860,8850,8860,8840,1302
|
|
20250115,091800,419665630,8830,8830,8870,8820,6368
|
|
20250115,091700,363338260,8830,8770,8840,8760,3408
|
|
20250115,091600,333355780,8760,8720,8760,8720,1381
|
|
20250115,091500,321294310,8720,8630,8720,8630,11957
|
|
20250115,091400,217497690,8630,8640,8640,8630,14
|
|
20250115,091300,217376800,8630,8630,8630,8630,24
|
|
20250115,091200,217169680,8630,8610,8650,8610,93
|
|
20250115,091100,216367480,8650,8650,8650,8640,112
|
|
20250115,091000,215399750,8660,8650,8670,8620,2576
|
|
20250115,090900,193109470,8640,8640,8640,8630,676
|
|
20250115,090800,187269420,8650,8630,8650,8630,5162
|
|
20250115,090700,142675830,8640,8550,8640,8550,10122
|
|
20250115,090600,55517630,8570,8560,8570,8560,127
|
|
20250115,090500,54429540,8550,8490,8580,8490,5111
|
|
20250115,090400,10804570,8440,8440,8440,8440,2
|
|
20250115,090300,10787690,8440,8490,8490,8440,165
|
|
20250115,090200,9387450,8440,8440,8440,8440,0
|
|
20250115,090100,9387450,8440,8480,8480,8440,125
|
|
20250115,090000,8331450,8480,8500,8500,8440,974
|