666 lines
32 KiB
CSV
666 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,200300,900316920,8780,8780,8780,8780,1011
|
|
20250117,200200,900316920,8780,8780,8780,8780,0
|
|
20250117,200100,900316920,8780,8780,8780,8780,0
|
|
20250117,200000,900316920,8780,8780,8780,8780,0
|
|
20250117,195900,900316920,8780,8780,8780,8780,0
|
|
20250117,195800,900316920,8780,8780,8780,8780,0
|
|
20250117,195700,900316920,8780,8780,8780,8780,0
|
|
20250117,195600,900316920,8780,8780,8780,8780,0
|
|
20250117,195500,900316920,8780,8780,8780,8780,0
|
|
20250117,195400,900316920,8780,8780,8780,8780,0
|
|
20250117,195300,900316920,8780,8780,8780,8780,0
|
|
20250117,195200,900316920,8780,8780,8780,8780,0
|
|
20250117,195100,900316920,8780,8780,8780,8780,0
|
|
20250117,195000,900316920,8780,8780,8780,8780,0
|
|
20250117,194900,900316920,8780,8780,8780,8780,0
|
|
20250117,194800,900316920,8780,8780,8780,8780,0
|
|
20250117,194700,900316920,8780,8780,8780,8780,0
|
|
20250117,194600,900316920,8780,8780,8780,8780,0
|
|
20250117,194500,900316920,8780,8780,8780,8780,0
|
|
20250117,194400,900316920,8780,8780,8780,8780,0
|
|
20250117,194300,900316920,8780,8780,8780,8780,0
|
|
20250117,194200,900316920,8780,8780,8780,8780,0
|
|
20250117,194100,900316920,8780,8780,8780,8780,0
|
|
20250117,194000,900316920,8780,8780,8780,8780,0
|
|
20250117,193900,900316920,8780,8780,8780,8780,0
|
|
20250117,193800,900316920,8780,8780,8780,8780,0
|
|
20250117,193700,900316920,8780,8780,8780,8780,0
|
|
20250117,193600,900316920,8780,8780,8780,8780,0
|
|
20250117,193500,900316920,8780,8780,8780,8780,0
|
|
20250117,193400,900316920,8780,8780,8780,8780,0
|
|
20250117,193300,900316920,8780,8780,8780,8780,1011
|
|
20250117,193200,900316920,8780,8780,8780,8780,0
|
|
20250117,193100,900316920,8780,8780,8780,8780,0
|
|
20250117,193000,900316920,8780,8780,8780,8780,0
|
|
20250117,192900,900316920,8780,8780,8780,8780,0
|
|
20250117,192800,900316920,8780,8780,8780,8780,0
|
|
20250117,192700,900316920,8780,8780,8780,8780,0
|
|
20250117,192600,900316920,8780,8780,8780,8780,0
|
|
20250117,192500,900316920,8780,8780,8780,8780,0
|
|
20250117,192400,900316920,8780,8780,8780,8780,0
|
|
20250117,192300,900316920,8780,8780,8780,8780,0
|
|
20250117,192200,900316920,8780,8780,8780,8780,0
|
|
20250117,192100,900316920,8780,8780,8780,8780,0
|
|
20250117,192000,900316920,8780,8780,8780,8780,0
|
|
20250117,191900,900316920,8780,8780,8780,8780,0
|
|
20250117,191800,900316920,8780,8780,8780,8780,0
|
|
20250117,191700,900316920,8780,8780,8780,8780,0
|
|
20250117,191600,900316920,8780,8780,8780,8780,0
|
|
20250117,191500,900316920,8780,8780,8780,8780,0
|
|
20250117,191400,900316920,8780,8780,8780,8780,0
|
|
20250117,191300,900316920,8780,8780,8780,8780,0
|
|
20250117,191200,900316920,8780,8780,8780,8780,0
|
|
20250117,191100,900316920,8780,8780,8780,8780,0
|
|
20250117,191000,900316920,8780,8780,8780,8780,0
|
|
20250117,190900,900316920,8780,8780,8780,8780,0
|
|
20250117,190800,900316920,8780,8780,8780,8780,0
|
|
20250117,190700,900316920,8780,8780,8780,8780,0
|
|
20250117,190600,900316920,8780,8780,8780,8780,0
|
|
20250117,190500,900316920,8780,8780,8780,8780,0
|
|
20250117,190400,900316920,8780,8780,8780,8780,0
|
|
20250117,190300,900316920,8780,8780,8780,8780,1011
|
|
20250117,190200,900316920,8780,8780,8780,8780,0
|
|
20250117,190100,900316920,8780,8780,8780,8780,0
|
|
20250117,190000,900316920,8780,8780,8780,8780,0
|
|
20250117,185900,900316920,8780,8780,8780,8780,0
|
|
20250117,185800,900316920,8780,8780,8780,8780,0
|
|
20250117,185700,900316920,8780,8780,8780,8780,0
|
|
20250117,185600,900316920,8780,8780,8780,8780,0
|
|
20250117,185500,900316920,8780,8780,8780,8780,0
|
|
20250117,185400,900316920,8780,8780,8780,8780,0
|
|
20250117,185300,900316920,8780,8780,8780,8780,0
|
|
20250117,185200,900316920,8780,8780,8780,8780,0
|
|
20250117,185100,900316920,8780,8780,8780,8780,0
|
|
20250117,185000,900316920,8780,8780,8780,8780,0
|
|
20250117,184900,900316920,8780,8780,8780,8780,0
|
|
20250117,184800,900316920,8780,8780,8780,8780,0
|
|
20250117,184700,900316920,8780,8780,8780,8780,0
|
|
20250117,184600,900316920,8780,8780,8780,8780,0
|
|
20250117,184500,900316920,8780,8780,8780,8780,0
|
|
20250117,184400,900316920,8780,8780,8780,8780,0
|
|
20250117,184300,900316920,8780,8780,8780,8780,0
|
|
20250117,184200,900316920,8780,8780,8780,8780,0
|
|
20250117,184100,900316920,8780,8780,8780,8780,0
|
|
20250117,184000,900316920,8780,8780,8780,8780,0
|
|
20250117,183900,900316920,8780,8780,8780,8780,0
|
|
20250117,183800,900316920,8780,8780,8780,8780,0
|
|
20250117,183700,900316920,8780,8780,8780,8780,0
|
|
20250117,183600,900316920,8780,8780,8780,8780,0
|
|
20250117,183500,900316920,8780,8780,8780,8780,0
|
|
20250117,183400,900316920,8780,8780,8780,8780,0
|
|
20250117,183300,900316920,8780,8780,8780,8780,1011
|
|
20250117,183200,900316920,8780,8780,8780,8780,0
|
|
20250117,183100,900316920,8780,8780,8780,8780,0
|
|
20250117,183000,900316920,8780,8780,8780,8780,0
|
|
20250117,182900,900316920,8780,8780,8780,8780,0
|
|
20250117,182800,900316920,8780,8780,8780,8780,0
|
|
20250117,182700,900316920,8780,8780,8780,8780,0
|
|
20250117,182600,900316920,8780,8780,8780,8780,0
|
|
20250117,182500,900316920,8780,8780,8780,8780,0
|
|
20250117,182400,900316920,8780,8780,8780,8780,0
|
|
20250117,182300,900316920,8780,8780,8780,8780,0
|
|
20250117,182200,900316920,8780,8780,8780,8780,0
|
|
20250117,182100,900316920,8780,8780,8780,8780,0
|
|
20250117,182000,900316920,8780,8780,8780,8780,0
|
|
20250117,181900,900316920,8780,8780,8780,8780,0
|
|
20250117,181800,900316920,8780,8780,8780,8780,0
|
|
20250117,181700,900316920,8780,8780,8780,8780,0
|
|
20250117,181600,900316920,8780,8780,8780,8780,0
|
|
20250117,181500,900316920,8780,8780,8780,8780,0
|
|
20250117,181400,900316920,8780,8780,8780,8780,0
|
|
20250117,181300,900316920,8780,8780,8780,8780,0
|
|
20250117,181200,900316920,8780,8780,8780,8780,0
|
|
20250117,181100,900316920,8780,8780,8780,8780,0
|
|
20250117,181000,900316920,8780,8780,8780,8780,0
|
|
20250117,180900,900316920,8780,8780,8780,8780,0
|
|
20250117,180800,900316920,8780,8780,8780,8780,0
|
|
20250117,180700,900316920,8780,8780,8780,8780,0
|
|
20250117,180600,900316920,8780,8780,8780,8780,0
|
|
20250117,180500,900316920,8780,8780,8780,8780,0
|
|
20250117,180400,900316920,8780,8780,8780,8780,0
|
|
20250117,180300,900316920,8780,8780,8780,8780,1011
|
|
20250117,180200,900316920,8780,8780,8780,8780,0
|
|
20250117,180100,900316920,8780,8780,8780,8780,0
|
|
20250117,180000,900316920,8780,8780,8780,8780,0
|
|
20250117,175900,900316920,8780,8780,8780,8780,0
|
|
20250117,175800,900316920,8780,8780,8780,8780,0
|
|
20250117,175700,900316920,8780,8780,8780,8780,0
|
|
20250117,175600,900316920,8780,8780,8780,8780,0
|
|
20250117,175500,900316920,8780,8780,8780,8780,0
|
|
20250117,175400,900316920,8780,8780,8780,8780,0
|
|
20250117,175300,900316920,8780,8780,8780,8780,0
|
|
20250117,175200,900316920,8780,8780,8780,8780,0
|
|
20250117,175100,900316920,8780,8780,8780,8780,0
|
|
20250117,175000,900316920,8780,8780,8780,8780,0
|
|
20250117,174900,900316920,8780,8780,8780,8780,0
|
|
20250117,174800,900316920,8780,8780,8780,8780,0
|
|
20250117,174700,900316920,8780,8780,8780,8780,0
|
|
20250117,174600,900316920,8780,8780,8780,8780,0
|
|
20250117,174500,900316920,8780,8780,8780,8780,0
|
|
20250117,174400,900316920,8780,8780,8780,8780,0
|
|
20250117,174300,900316920,8780,8780,8780,8780,0
|
|
20250117,174200,900316920,8780,8780,8780,8780,0
|
|
20250117,174100,900316920,8780,8780,8780,8780,0
|
|
20250117,174000,900316920,8780,8780,8780,8780,0
|
|
20250117,173900,900316920,8780,8780,8780,8780,0
|
|
20250117,173800,900316920,8780,8780,8780,8780,0
|
|
20250117,173700,900316920,8780,8780,8780,8780,0
|
|
20250117,173600,900316920,8780,8780,8780,8780,0
|
|
20250117,173500,900316920,8780,8780,8780,8780,0
|
|
20250117,173400,900316920,8780,8780,8780,8780,0
|
|
20250117,173300,900316920,8780,8780,8780,8780,1011
|
|
20250117,173200,900316920,8780,8780,8780,8780,0
|
|
20250117,173100,900316920,8780,8780,8780,8780,0
|
|
20250117,173000,900316920,8780,8780,8780,8780,0
|
|
20250117,172900,900316920,8780,8780,8780,8780,0
|
|
20250117,172800,900316920,8780,8780,8780,8780,0
|
|
20250117,172700,900316920,8780,8780,8780,8780,0
|
|
20250117,172600,900316920,8780,8780,8780,8780,0
|
|
20250117,172500,900316920,8780,8780,8780,8780,0
|
|
20250117,172400,900316920,8780,8780,8780,8780,0
|
|
20250117,172300,900316920,8780,8780,8780,8780,0
|
|
20250117,172200,900316920,8780,8780,8780,8780,0
|
|
20250117,172100,900316920,8780,8780,8780,8780,0
|
|
20250117,172000,900316920,8780,8780,8780,8780,0
|
|
20250117,171900,900316920,8780,8780,8780,8780,0
|
|
20250117,171800,900316920,8780,8780,8780,8780,0
|
|
20250117,171700,900316920,8780,8780,8780,8780,0
|
|
20250117,171600,900316920,8780,8780,8780,8780,0
|
|
20250117,171500,900316920,8780,8780,8780,8780,0
|
|
20250117,171400,900316920,8780,8780,8780,8780,0
|
|
20250117,171300,900316920,8780,8780,8780,8780,0
|
|
20250117,171200,900316920,8780,8780,8780,8780,0
|
|
20250117,171100,900316920,8780,8780,8780,8780,0
|
|
20250117,171000,900316920,8780,8780,8780,8780,0
|
|
20250117,170900,900316920,8780,8780,8780,8780,0
|
|
20250117,170800,900316920,8780,8780,8780,8780,0
|
|
20250117,170700,900316920,8780,8780,8780,8780,0
|
|
20250117,170600,900316920,8780,8780,8780,8780,0
|
|
20250117,170500,900316920,8780,8780,8780,8780,0
|
|
20250117,170400,900316920,8780,8780,8780,8780,0
|
|
20250117,170300,900316920,8780,8780,8780,8780,1011
|
|
20250117,170200,900316920,8780,8780,8780,8780,0
|
|
20250117,170100,900316920,8780,8780,8780,8780,0
|
|
20250117,170000,900316920,8780,8780,8780,8780,0
|
|
20250117,165900,900316920,8780,8780,8780,8780,0
|
|
20250117,165800,900316920,8780,8780,8780,8780,0
|
|
20250117,165700,900316920,8780,8780,8780,8780,0
|
|
20250117,165600,900316920,8780,8780,8780,8780,0
|
|
20250117,165500,900316920,8780,8780,8780,8780,0
|
|
20250117,165400,900316920,8780,8780,8780,8780,0
|
|
20250117,165300,900316920,8780,8780,8780,8780,0
|
|
20250117,165200,900316920,8780,8780,8780,8780,0
|
|
20250117,165100,900316920,8780,8780,8780,8780,0
|
|
20250117,165000,900316920,8780,8780,8780,8780,0
|
|
20250117,164900,900316920,8780,8780,8780,8780,0
|
|
20250117,164800,900316920,8780,8780,8780,8780,0
|
|
20250117,164700,900316920,8780,8780,8780,8780,0
|
|
20250117,164600,900316920,8780,8780,8780,8780,0
|
|
20250117,164500,900316920,8780,8780,8780,8780,0
|
|
20250117,164400,900316920,8780,8780,8780,8780,0
|
|
20250117,164300,900316920,8780,8780,8780,8780,0
|
|
20250117,164200,900316920,8780,8780,8780,8780,0
|
|
20250117,164100,900316920,8780,8780,8780,8780,0
|
|
20250117,164000,900316920,8780,8780,8780,8780,0
|
|
20250117,163900,900316920,8780,8780,8780,8780,0
|
|
20250117,163800,900316920,8780,8780,8780,8780,0
|
|
20250117,163700,900316920,8780,8780,8780,8780,0
|
|
20250117,163600,900316920,8780,8780,8780,8780,0
|
|
20250117,163500,900316920,8780,8780,8780,8780,0
|
|
20250117,163400,900316920,8780,8780,8780,8780,0
|
|
20250117,163300,900316920,8780,8780,8780,8780,1011
|
|
20250117,163200,900316920,8780,8780,8780,8780,0
|
|
20250117,163100,900316920,8780,8780,8780,8780,0
|
|
20250117,163000,900316920,8780,8780,8780,8780,0
|
|
20250117,162900,900316920,8780,8780,8780,8780,0
|
|
20250117,162800,900316920,8780,8780,8780,8780,0
|
|
20250117,162700,900316920,8780,8780,8780,8780,0
|
|
20250117,162600,900316920,8780,8780,8780,8780,0
|
|
20250117,162500,900316920,8780,8780,8780,8780,0
|
|
20250117,162400,900316920,8780,8780,8780,8780,0
|
|
20250117,162300,900316920,8780,8780,8780,8780,0
|
|
20250117,162200,900316920,8780,8780,8780,8780,0
|
|
20250117,162100,900316920,8780,8780,8780,8780,0
|
|
20250117,162000,900316920,8780,8780,8780,8780,0
|
|
20250117,161900,900316920,8780,8780,8780,8780,0
|
|
20250117,161800,900316920,8780,8780,8780,8780,0
|
|
20250117,161700,900316920,8780,8780,8780,8780,0
|
|
20250117,161600,900316920,8780,8780,8780,8780,0
|
|
20250117,161500,900316920,8780,8780,8780,8780,0
|
|
20250117,161400,900316920,8780,8780,8780,8780,0
|
|
20250117,161300,900316920,8780,8780,8780,8780,0
|
|
20250117,161200,900316920,8780,8780,8780,8780,0
|
|
20250117,161100,900316920,8780,8780,8780,8780,0
|
|
20250117,161000,900316920,8780,8780,8780,8780,0
|
|
20250117,160900,900316920,8780,8780,8780,8780,0
|
|
20250117,160800,900316920,8780,8780,8780,8780,0
|
|
20250117,160700,900316920,8780,8780,8780,8780,0
|
|
20250117,160600,900316920,8780,8780,8780,8780,0
|
|
20250117,160500,900316920,8780,8780,8780,8780,0
|
|
20250117,160400,900316920,8780,8780,8780,8780,0
|
|
20250117,160300,900316920,8780,8780,8780,8780,1011
|
|
20250117,160200,900316920,8780,8780,8780,8780,0
|
|
20250117,160100,900316920,8780,8780,8780,8780,0
|
|
20250117,160000,900316920,8780,8780,8780,8780,0
|
|
20250117,155900,900316920,8780,8780,8780,8780,0
|
|
20250117,155800,900316920,8780,8780,8780,8780,0
|
|
20250117,155700,900316920,8780,8780,8780,8780,0
|
|
20250117,155600,900316920,8780,8780,8780,8780,0
|
|
20250117,155500,900316920,8780,8780,8780,8780,0
|
|
20250117,155400,900316920,8780,8780,8780,8780,0
|
|
20250117,155300,900316920,8780,8780,8780,8780,0
|
|
20250117,155200,900316920,8780,8780,8780,8780,0
|
|
20250117,155100,900316920,8780,8780,8780,8780,0
|
|
20250117,155000,900316920,8780,8780,8780,8780,0
|
|
20250117,154900,900316920,8780,8780,8780,8780,0
|
|
20250117,154800,900316920,8780,8780,8780,8780,0
|
|
20250117,154700,900316920,8780,8780,8780,8780,0
|
|
20250117,154600,900316920,8780,8780,8780,8780,0
|
|
20250117,154500,900316920,8780,8780,8780,8780,0
|
|
20250117,154400,900316920,8780,8780,8780,8780,0
|
|
20250117,154300,900316920,8780,8780,8780,8780,0
|
|
20250117,154200,900316920,8780,8780,8780,8780,0
|
|
20250117,154100,900316920,8780,8780,8780,8780,0
|
|
20250117,154000,900316920,8780,8780,8780,8780,0
|
|
20250117,153900,900316920,8780,8780,8780,8780,0
|
|
20250117,153800,900316920,8780,8780,8780,8780,0
|
|
20250117,153700,900316920,8780,8780,8780,8780,0
|
|
20250117,153600,900316920,8780,8780,8780,8780,0
|
|
20250117,153500,900316920,8780,8780,8780,8780,0
|
|
20250117,153400,900316920,8780,8780,8780,8780,0
|
|
20250117,153300,900316920,8780,8780,8780,8780,1011
|
|
20250117,153200,900316920,8780,8780,8780,8780,0
|
|
20250117,153100,900316920,8780,8780,8780,8780,0
|
|
20250117,153000,900316920,8780,8780,8780,8780,1011
|
|
20250117,152900,891440340,8770,8770,8770,8770,0
|
|
20250117,152800,891440340,8770,8770,8770,8770,0
|
|
20250117,152700,891440340,8770,8770,8770,8770,0
|
|
20250117,152600,891440340,8770,8770,8770,8770,0
|
|
20250117,152500,891440340,8770,8770,8770,8770,0
|
|
20250117,152400,891440340,8770,8770,8770,8770,0
|
|
20250117,152300,891440340,8770,8770,8770,8770,0
|
|
20250117,152200,891440340,8770,8770,8770,8770,0
|
|
20250117,152100,891440340,8770,8770,8770,8770,0
|
|
20250117,152000,891440340,8770,8770,8770,8770,0
|
|
20250117,151900,891440340,8770,8770,8780,8770,119
|
|
20250117,151800,890396660,8760,8760,8760,8760,170
|
|
20250117,151700,888907460,8750,8760,8760,8750,304
|
|
20250117,151600,886246420,8760,8750,8780,8750,1323
|
|
20250117,151500,874645460,8740,8740,8740,8740,11
|
|
20250117,151400,874549320,8730,8730,8740,8730,1859
|
|
20250117,151300,858306880,8720,8730,8730,8720,376
|
|
20250117,151200,855026810,8730,8740,8740,8730,82
|
|
20250117,151100,854310330,8750,8750,8750,8740,31
|
|
20250117,151000,854039280,8750,8750,8750,8750,21
|
|
20250117,150900,853855530,8740,8750,8750,8740,639
|
|
20250117,150800,848264900,8750,8760,8760,8750,59
|
|
20250117,150700,847748600,8760,8760,8760,8760,414
|
|
20250117,150600,844121960,8760,8760,8760,8760,8
|
|
20250117,150500,844051880,8760,8760,8760,8760,300
|
|
20250117,150400,841423880,8760,8760,8760,8760,34
|
|
20250117,150300,841126040,8750,8760,8760,8750,98
|
|
20250117,150200,840268220,8760,8750,8760,8750,44
|
|
20250117,150100,839882900,8740,8750,8750,8740,51
|
|
20250117,150000,839436850,8740,8740,8740,8740,0
|
|
20250117,145900,839436850,8740,8750,8750,8740,92
|
|
20250117,145800,838632760,8740,8740,8740,8740,0
|
|
20250117,145700,838632760,8740,8740,8740,8740,362
|
|
20250117,145600,835468880,8740,8740,8740,8740,15
|
|
20250117,145500,835337780,8730,8730,8730,8730,0
|
|
20250117,145400,835337780,8730,8730,8730,8730,0
|
|
20250117,145300,835337780,8730,8730,8730,8730,0
|
|
20250117,145200,835337780,8730,8730,8730,8730,35
|
|
20250117,145100,835032230,8730,8720,8730,8720,525
|
|
20250117,145000,830449080,8720,8720,8720,8720,22
|
|
20250117,144900,830257240,8720,8710,8720,8710,220
|
|
20250117,144800,828338880,8710,8710,8710,8710,0
|
|
20250117,144700,828338880,8710,8710,8710,8710,0
|
|
20250117,144600,828338880,8710,8710,8710,8710,10
|
|
20250117,144500,828251780,8710,8710,8710,8710,10
|
|
20250117,144400,828164680,8680,8680,8680,8680,0
|
|
20250117,144300,828164680,8680,8720,8720,8680,224
|
|
20250117,144200,826212320,8720,8680,8720,8680,3226
|
|
20250117,144100,798173600,8680,8680,8680,8680,0
|
|
20250117,144000,798173600,8680,8680,8680,8680,180
|
|
20250117,143900,796611200,8680,8680,8680,8680,0
|
|
20250117,143800,796611200,8680,8670,8680,8670,237
|
|
20250117,143700,794556030,8660,8660,8660,8660,0
|
|
20250117,143600,794556030,8660,8660,8660,8660,11
|
|
20250117,143500,794460770,8660,8660,8660,8660,0
|
|
20250117,143400,794460770,8660,8660,8660,8660,0
|
|
20250117,143300,794460770,8660,8660,8660,8660,0
|
|
20250117,143200,794460770,8660,8660,8660,8660,45
|
|
20250117,143100,794071070,8660,8640,8660,8640,138
|
|
20250117,143000,792876610,8640,8630,8640,8630,50
|
|
20250117,142900,792444910,8640,8640,8640,8640,0
|
|
20250117,142800,792444910,8640,8640,8640,8640,1
|
|
20250117,142700,792436270,8640,8640,8640,8640,0
|
|
20250117,142600,792436270,8640,8640,8640,8640,0
|
|
20250117,142500,792436270,8640,8640,8640,8640,6
|
|
20250117,142400,792384430,8640,8640,8640,8640,63
|
|
20250117,142300,791840110,8650,8650,8650,8650,0
|
|
20250117,142200,791840110,8650,8650,8650,8650,0
|
|
20250117,142100,791840110,8650,8640,8650,8640,316
|
|
20250117,142000,789109860,8630,8640,8640,8630,209
|
|
20250117,141900,787304160,8650,8650,8650,8650,0
|
|
20250117,141800,787304160,8650,8650,8650,8650,0
|
|
20250117,141700,787304160,8650,8650,8650,8650,17
|
|
20250117,141600,787157110,8650,8650,8650,8650,4
|
|
20250117,141500,787122510,8640,8640,8640,8640,0
|
|
20250117,141400,787122510,8640,8640,8640,8640,3
|
|
20250117,141300,787096590,8660,8660,8660,8660,0
|
|
20250117,141200,787096590,8660,8660,8660,8660,0
|
|
20250117,141100,787096590,8660,8650,8660,8650,85
|
|
20250117,141000,786360510,8640,8640,8640,8640,0
|
|
20250117,140900,786360510,8640,8640,8640,8640,0
|
|
20250117,140800,786360510,8640,8640,8640,8640,0
|
|
20250117,140700,786360510,8640,8640,8640,8640,0
|
|
20250117,140600,786360510,8640,8640,8640,8640,0
|
|
20250117,140500,786360510,8640,8640,8640,8640,59
|
|
20250117,140400,785850750,8630,8630,8630,8630,1
|
|
20250117,140300,785842120,8620,8630,8630,8620,100
|
|
20250117,140200,784980040,8630,8630,8630,8630,192
|
|
20250117,140100,783323080,8620,8620,8620,8620,0
|
|
20250117,140000,783323080,8620,8620,8620,8620,199
|
|
20250117,135900,781607700,8620,8620,8620,8620,0
|
|
20250117,135800,781607700,8620,8620,8620,8620,0
|
|
20250117,135700,781607700,8620,8620,8620,8620,0
|
|
20250117,135600,781607700,8620,8620,8620,8620,2
|
|
20250117,135500,781590460,8620,8620,8620,8620,173
|
|
20250117,135400,780099200,8620,8620,8620,8620,6
|
|
20250117,135300,780047480,8620,8630,8630,8620,261
|
|
20250117,135200,777795330,8630,8630,8630,8630,0
|
|
20250117,135100,777795330,8630,8640,8640,8630,300
|
|
20250117,135000,775206230,8630,8630,8630,8630,10
|
|
20250117,134900,775119930,8650,8650,8650,8650,1890
|
|
20250117,134800,758771430,8660,8660,8660,8660,57
|
|
20250117,134700,758277810,8660,8660,8660,8660,0
|
|
20250117,134600,758277810,8660,8660,8660,8660,1
|
|
20250117,134500,758269150,8650,8660,8660,8650,252
|
|
20250117,134400,756088040,8660,8660,8660,8660,0
|
|
20250117,134300,756088040,8660,8660,8660,8660,0
|
|
20250117,134200,756088040,8660,8660,8660,8660,100
|
|
20250117,134100,755222040,8660,8660,8660,8660,0
|
|
20250117,134000,755222040,8660,8660,8660,8660,56
|
|
20250117,133900,754737080,8660,8660,8660,8660,233
|
|
20250117,133800,752719300,8660,8670,8670,8660,106
|
|
20250117,133700,751801030,8670,8670,8670,8670,0
|
|
20250117,133600,751801030,8670,8670,8670,8670,395
|
|
20250117,133500,748376380,8670,8670,8670,8670,160
|
|
20250117,133400,746989180,8680,8690,8690,8680,133
|
|
20250117,133300,745834510,8690,8690,8690,8690,125
|
|
20250117,133200,744748260,8690,8710,8710,8690,268
|
|
20250117,133100,742417280,8710,8700,8710,8700,7
|
|
20250117,133000,742356340,8700,8700,8700,8700,18
|
|
20250117,132900,742199740,8720,8720,8720,8720,0
|
|
20250117,132800,742199740,8720,8720,8720,8720,0
|
|
20250117,132700,742199740,8720,8720,8720,8720,0
|
|
20250117,132600,742199740,8720,8720,8720,8720,9
|
|
20250117,132500,742121260,8720,8720,8720,8720,2
|
|
20250117,132400,742103820,8720,8720,8720,8720,164
|
|
20250117,132300,740673740,8720,8720,8720,8720,5
|
|
20250117,132200,740630140,8720,8720,8720,8720,0
|
|
20250117,132100,740630140,8720,8720,8720,8720,0
|
|
20250117,132000,740630140,8720,8720,8720,8720,20
|
|
20250117,131900,740455740,8720,8720,8720,8720,0
|
|
20250117,131800,740455740,8720,8720,8720,8720,0
|
|
20250117,131700,740455740,8720,8720,8730,8720,8
|
|
20250117,131600,740385920,8730,8730,8730,8730,1
|
|
20250117,131500,740377190,8720,8720,8720,8720,30
|
|
20250117,131400,740115590,8730,8730,8730,8730,10
|
|
20250117,131300,740028290,8730,8730,8730,8730,5
|
|
20250117,131200,739984640,8730,8730,8730,8730,10
|
|
20250117,131100,739897340,8730,8730,8730,8730,5
|
|
20250117,131000,739853690,8730,8730,8730,8730,10
|
|
20250117,130900,739766390,8730,8730,8730,8730,5
|
|
20250117,130800,739722740,8730,8720,8730,8720,70
|
|
20250117,130700,739111940,8730,8740,8740,8730,26
|
|
20250117,130600,738884910,8740,8740,8740,8740,5
|
|
20250117,130500,738841210,8740,8740,8740,8740,10
|
|
20250117,130400,738753810,8740,8740,8740,8740,9
|
|
20250117,130300,738675150,8730,8740,8740,8730,357
|
|
20250117,130200,735556790,8740,8740,8740,8740,0
|
|
20250117,130100,735556790,8740,8750,8760,8740,91
|
|
20250117,130000,734760180,8740,8740,8740,8740,0
|
|
20250117,125900,734760180,8740,8760,8760,8740,88
|
|
20250117,125800,733990940,8760,8760,8760,8760,10
|
|
20250117,125700,733903340,8760,8750,8760,8750,82
|
|
20250117,125600,733185830,8760,8760,8760,8760,10
|
|
20250117,125500,733098230,8760,8760,8760,8760,10
|
|
20250117,125400,733010630,8760,8760,8760,8760,200
|
|
20250117,125300,731258630,8750,8750,8750,8750,0
|
|
20250117,125200,731258630,8750,8750,8750,8750,0
|
|
20250117,125100,731258630,8750,8750,8760,8750,15
|
|
20250117,125000,731127320,8750,8750,8750,8750,5
|
|
20250117,124900,731083570,8750,8750,8760,8750,12
|
|
20250117,124800,730978550,8760,8760,8760,8760,6
|
|
20250117,124700,730925990,8760,8750,8760,8750,110
|
|
20250117,124600,729963400,8760,8750,8760,8750,13
|
|
20250117,124500,729849550,8760,8760,8760,8760,39
|
|
20250117,124400,729507910,8770,8770,8770,8770,10
|
|
20250117,124300,729420210,8770,8770,8770,8770,5
|
|
20250117,124200,729376360,8770,8770,8770,8770,10
|
|
20250117,124100,729288660,8770,8780,8780,8770,336
|
|
20250117,124000,726339310,8780,8770,8780,8770,296
|
|
20250117,123900,723742340,8760,8760,8760,8760,2
|
|
20250117,123800,723724820,8760,8760,8760,8760,183
|
|
20250117,123700,722121740,8760,8760,8760,8760,51
|
|
20250117,123600,721674980,8760,8750,8760,8750,106
|
|
20250117,123500,720747430,8750,8760,8770,8750,108
|
|
20250117,123400,719802260,8770,8740,8770,8740,6
|
|
20250117,123300,719749750,8740,8740,8740,8740,0
|
|
20250117,123200,719749750,8740,8740,8740,8740,9
|
|
20250117,123100,719671090,8750,8730,8750,8730,4
|
|
20250117,123000,719636130,8750,8730,8750,8730,17
|
|
20250117,122900,719487460,8750,8750,8750,8750,6
|
|
20250117,122800,719434960,8750,8710,8750,8710,3586
|
|
20250117,122700,688093720,8720,8730,8730,8710,7
|
|
20250117,122600,688032640,8730,8730,8730,8710,11
|
|
20250117,122500,687936630,8740,8740,8740,8740,10
|
|
20250117,122400,687849230,8740,8730,8740,8730,911
|
|
20250117,122300,679888770,8730,8710,8730,8710,10
|
|
20250117,122200,679801550,8730,8730,8730,8700,7
|
|
20250117,122100,679740470,8730,8720,8730,8700,76
|
|
20250117,122000,679077190,8720,8710,8720,8710,93
|
|
20250117,121900,678266440,8710,8710,8710,8710,30
|
|
20250117,121800,678005140,8710,8690,8710,8690,80
|
|
20250117,121700,677308640,8690,8690,8700,8690,302
|
|
20250117,121600,674683240,8690,8740,8740,8690,868
|
|
20250117,121500,667118710,8740,8740,8740,8740,10
|
|
20250117,121400,667031310,8740,8750,8750,8740,6
|
|
20250117,121300,666978820,8750,8750,8770,8750,20
|
|
20250117,121200,666803690,8750,8750,8750,8750,73
|
|
20250117,121100,666164940,8750,8750,8750,8750,0
|
|
20250117,121000,666164940,8750,8760,8790,8750,7
|
|
20250117,120900,666103480,8790,8760,8790,8760,15
|
|
20250117,120800,665971690,8790,8780,8790,8760,331
|
|
20250117,120700,663064560,8780,8770,8780,8750,430
|
|
20250117,120600,659290640,8760,8760,8780,8760,538
|
|
20250117,120500,654572500,8760,8760,8770,8760,414
|
|
20250117,120400,650944820,8760,8770,8770,8750,113
|
|
20250117,120300,649953920,8770,8720,8770,8720,2040
|
|
20250117,120200,632112270,8720,8740,8750,8720,460
|
|
20250117,120100,628090650,8750,8720,8750,8720,1116
|
|
20250117,120000,618338750,8730,8720,8730,8710,1019
|
|
20250117,115900,609447570,8720,8720,8720,8720,5
|
|
20250117,115800,609403970,8720,8690,8720,8690,1377
|
|
20250117,115700,597420910,8690,8690,8690,8690,5
|
|
20250117,115600,597377460,8690,8690,8690,8690,10
|
|
20250117,115500,597290560,8690,8690,8690,8690,11
|
|
20250117,115400,597194970,8690,8690,8690,8690,5
|
|
20250117,115300,597151520,8690,8690,8690,8680,3
|
|
20250117,115200,597125460,8680,8680,8690,8670,120
|
|
20250117,115100,596084050,8680,8680,8680,8680,75
|
|
20250117,115000,595433050,8680,8680,8680,8680,11
|
|
20250117,114900,595337570,8680,8680,8680,8680,4
|
|
20250117,114800,595302850,8680,8680,8680,8680,1
|
|
20250117,114700,595294170,8670,8670,8670,8670,0
|
|
20250117,114600,595294170,8670,8670,8670,8670,0
|
|
20250117,114500,595294170,8670,8690,8690,8670,32
|
|
20250117,114400,595016630,8690,8690,8690,8690,10
|
|
20250117,114300,594929730,8690,8690,8690,8690,6
|
|
20250117,114200,594877590,8690,8690,8690,8680,12
|
|
20250117,114100,594773340,8690,8680,8690,8680,101
|
|
20250117,114000,593896650,8660,8670,8680,8660,2079
|
|
20250117,113900,575892430,8680,8680,8680,8680,10
|
|
20250117,113800,575805630,8680,8680,8680,8680,5
|
|
20250117,113700,575762230,8690,8690,8690,8690,18
|
|
20250117,113600,575605810,8690,8650,8690,8650,127
|
|
20250117,113500,574507050,8650,8640,8650,8640,13
|
|
20250117,113400,574394640,8650,8640,8650,8640,36
|
|
20250117,113300,574083590,8640,8640,8650,8630,524
|
|
20250117,113200,569551400,8640,8660,8660,8640,2235
|
|
20250117,113100,550219940,8660,8660,8660,8660,5
|
|
20250117,113000,550176640,8660,8660,8660,8660,22
|
|
20250117,112900,549986120,8660,8660,8660,8660,100
|
|
20250117,112800,549120120,8660,8660,8660,8660,80
|
|
20250117,112700,548427320,8660,8650,8660,8650,137
|
|
20250117,112600,547241100,8640,8640,8640,8640,0
|
|
20250117,112500,547241100,8640,8640,8640,8640,143
|
|
20250117,112400,546005580,8630,8630,8630,8630,0
|
|
20250117,112300,546005580,8630,8650,8650,8630,608
|
|
20250117,112200,540753600,8650,8660,8660,8650,349
|
|
20250117,112100,537733410,8660,8660,8660,8660,0
|
|
20250117,112000,537733410,8660,8660,8660,8660,1
|
|
20250117,111900,537724750,8670,8670,8670,8670,5
|
|
20250117,111800,537681400,8670,8670,8670,8670,12
|
|
20250117,111700,537577360,8670,8710,8710,8670,108
|
|
20250117,111600,536637820,8700,8670,8700,8670,3027
|
|
20250117,111500,510308950,8670,8670,8670,8670,7
|
|
20250117,111400,510248260,8670,8670,8680,8670,12
|
|
20250117,111300,510144180,8680,8690,8690,8670,72
|
|
20250117,111200,509519620,8690,8690,8690,8690,12
|
|
20250117,111100,509415340,8690,8690,8690,8690,13
|
|
20250117,111000,509302370,8680,8700,8700,8680,1402
|
|
20250117,110900,497106190,8690,8680,8690,8680,1084
|
|
20250117,110800,487687880,8670,8670,8670,8670,123
|
|
20250117,110700,486621470,8670,8670,8670,8670,100
|
|
20250117,110600,485754470,8660,8660,8660,8660,275
|
|
20250117,110500,483372970,8650,8650,8650,8650,100
|
|
20250117,110400,482507970,8660,8660,8660,8660,30
|
|
20250117,110300,482248170,8660,8640,8660,8640,550
|
|
20250117,110200,477487890,8640,8640,8640,8640,116
|
|
20250117,110100,476485650,8640,8640,8640,8640,20
|
|
20250117,110000,476312850,8640,8640,8640,8640,0
|
|
20250117,105900,476312850,8640,8640,8640,8640,7
|
|
20250117,105800,476252370,8640,8640,8640,8640,10
|
|
20250117,105700,476165970,8640,8650,8660,8640,859
|
|
20250117,105600,468731090,8650,8660,8660,8650,136
|
|
20250117,105500,467554680,8660,8660,8660,8660,10
|
|
20250117,105400,467468080,8660,8660,8660,8660,5
|
|
20250117,105300,467424780,8660,8660,8660,8660,10
|
|
20250117,105200,467338180,8660,8660,8660,8660,119
|
|
20250117,105100,466307640,8660,8660,8660,8660,5
|
|
20250117,105000,466264340,8660,8660,8660,8660,10
|
|
20250117,104900,466177740,8660,8660,8660,8660,5
|
|
20250117,104800,466134440,8660,8660,8660,8660,23
|
|
20250117,104700,465935260,8650,8660,8660,8650,14
|
|
20250117,104600,465814090,8660,8660,8660,8660,10
|
|
20250117,104500,465727490,8670,8670,8670,8660,75
|
|
20250117,104400,465077270,8660,8640,8660,8640,275
|
|
20250117,104300,462696900,8650,8650,8650,8650,10
|
|
20250117,104200,462610400,8650,8650,8650,8650,5
|
|
20250117,104100,462567150,8650,8630,8650,8630,549
|
|
20250117,104000,457821340,8630,8630,8630,8630,5
|
|
20250117,103900,457778190,8630,8630,8630,8630,65
|
|
20250117,103800,457217240,8630,8630,8630,8630,55
|
|
20250117,103700,456742590,8630,8640,8640,8630,65
|
|
20250117,103600,456181590,8640,8640,8640,8640,60
|
|
20250117,103500,455663190,8640,8640,8640,8640,5
|
|
20250117,103400,455619990,8640,8640,8640,8640,10
|
|
20250117,103300,455533590,8640,8640,8640,8640,105
|
|
20250117,103200,454626390,8640,8640,8640,8640,15
|
|
20250117,103100,454496790,8660,8650,8660,8650,13
|
|
20250117,103000,454384230,8640,8650,8660,8640,43
|
|
20250117,102900,454012600,8650,8650,8650,8650,35
|
|
20250117,102800,453709850,8650,8650,8650,8650,27
|
|
20250117,102700,453476300,8650,8640,8660,8640,233
|
|
20250117,102600,451460810,8660,8630,8660,8610,8481
|
|
20250117,102500,378107660,8630,8630,8630,8630,10
|
|
20250117,102400,378021360,8630,8620,8630,8620,110
|
|
20250117,102300,377072460,8620,8620,8620,8620,31
|
|
20250117,102200,376805240,8620,8620,8620,8620,110
|
|
20250117,102100,375857040,8620,8630,8630,8620,120
|
|
20250117,102000,374822440,8630,8630,8630,8630,21
|
|
20250117,101900,374641210,8640,8650,8650,8630,154
|
|
20250117,101800,373310650,8640,8620,8640,8620,127
|
|
20250117,101700,372215800,8600,8600,8600,8600,0
|
|
20250117,101600,372215800,8600,8600,8600,8600,9
|
|
20250117,101500,372138400,8600,8600,8600,8600,0
|
|
20250117,101400,372138400,8600,8600,8600,8600,0
|
|
20250117,101300,372138400,8600,8600,8600,8600,20
|
|
20250117,101200,371966400,8620,8650,8650,8620,12
|
|
20250117,101100,371862790,8620,8620,8640,8620,7
|
|
20250117,101000,371802390,8630,8630,8630,8620,124
|
|
20250117,100900,370732900,8630,8630,8640,8630,1000
|
|
20250117,100800,362092920,8640,8620,8650,8620,77
|
|
20250117,100700,361427650,8640,8630,8640,8630,7
|
|
20250117,100600,361367220,8630,8620,8640,8620,162
|
|
20250117,100500,359968020,8630,8580,8630,8580,503
|
|
20250117,100400,355636070,8570,8570,8570,8570,52
|
|
20250117,100300,355190430,8570,8530,8570,8530,398
|
|
20250117,100200,351782500,8520,8520,8520,8520,2
|
|
20250117,100100,351765460,8520,8530,8530,8520,280
|
|
20250117,100000,349379850,8520,8520,8520,8520,0
|
|
20250117,095900,349379850,8520,8550,8560,8520,402
|
|
20250117,095800,345953830,8550,8530,8550,8530,364
|
|
20250117,095700,342843770,8540,8540,8540,8530,434
|
|
20250117,095600,339138630,8540,8550,8550,8540,12
|
|
20250117,095500,339036050,8550,8560,8560,8550,79
|
|
20250117,095400,338360590,8540,8550,8560,8540,121
|
|
20250117,095300,337326360,8550,8550,8550,8550,42
|
|
20250117,095200,336967260,8540,8540,8540,8540,0
|
|
20250117,095100,336967260,8540,8550,8550,8540,10
|
|
20250117,095000,336881810,8550,8550,8550,8550,613
|
|
20250117,094900,331640660,8550,8550,8550,8550,119
|
|
20250117,094800,330623210,8550,8550,8550,8550,592
|
|
20250117,094700,325561610,8570,8560,8570,8560,796
|
|
20250117,094600,318747790,8560,8550,8560,8550,31
|
|
20250117,094500,318482730,8570,8560,8570,8560,12
|
|
20250117,094400,318379920,8570,8550,8570,8550,20
|
|
20250117,094300,318208880,8570,8560,8570,8560,76
|
|
20250117,094200,317557590,8550,8580,8590,8550,667
|
|
20250117,094100,311840980,8580,8580,8580,8580,539
|
|
20250117,094000,307216360,8580,8580,8580,8580,30
|
|
20250117,093900,306958960,8580,8610,8610,8580,721
|
|
20250117,093800,300769420,8640,8610,8640,8610,360
|
|
20250117,093700,297659140,8640,8680,8680,8600,153
|
|
20250117,093600,296332900,8650,8590,8650,8590,211
|
|
20250117,093500,294508630,8530,8660,8710,8530,7505
|
|
20250117,093400,229505960,8660,8650,8660,8650,265
|
|
20250117,093300,227213090,8650,8610,8650,8610,625
|
|
20250117,093200,221811300,8600,8600,8610,8600,180
|
|
20250117,093100,220263020,8560,8590,8600,8550,16
|
|
20250117,093000,220125640,8540,8540,8540,8540,0
|
|
20250117,092900,220125640,8540,8570,8570,8540,2
|
|
20250117,092800,220108530,8520,8560,8620,8520,3918
|
|
20250117,092700,186517070,8550,8570,8570,8550,317
|
|
20250117,092600,183803180,8570,8500,8570,8500,6053
|
|
20250117,092500,132077180,8490,8500,8500,8490,107
|
|
20250117,092400,131168680,8500,8500,8500,8500,179
|
|
20250117,092300,129647180,8500,8490,8500,8480,205
|
|
20250117,092200,127906710,8480,8480,8480,8480,13
|
|
20250117,092100,127796470,8490,8490,8490,8490,24
|
|
20250117,092000,127592710,8490,8480,8490,8480,7
|
|
20250117,091900,127533300,8490,8470,8490,8470,64
|
|
20250117,091800,126990120,8490,8460,8490,8460,998
|
|
20250117,091700,118518740,8440,8440,8440,8440,0
|
|
20250117,091600,118518740,8440,8450,8450,8440,866
|
|
20250117,091500,111209570,8450,8470,8470,8450,1001
|
|
20250117,091400,102751100,8450,8460,8460,8450,2223
|
|
20250117,091300,83959660,8450,8420,8450,8420,905
|
|
20250117,091200,76328060,8410,8430,8440,8410,1310
|
|
20250117,091100,65296300,8420,8420,8420,8420,80
|
|
20250117,091000,64622700,8450,8410,8450,8410,1009
|
|
20250117,090900,56126980,8410,8450,8450,8410,247
|
|
20250117,090800,54045250,8450,8430,8450,8430,13
|
|
20250117,090700,53935440,8450,8430,8450,8420,1018
|
|
20250117,090600,45361660,8430,8450,8450,8430,262
|
|
20250117,090500,43150680,8450,8450,8450,8450,41
|
|
20250117,090400,42804230,8450,8470,8470,8450,439
|
|
20250117,090300,39089610,8470,8490,8490,8470,125
|
|
20250117,090200,38030710,8480,8470,8480,8470,161
|
|
20250117,090100,36666940,8500,8470,8500,8470,607
|
|
20250117,090000,31524620,8470,8570,8570,8470,3688
|