667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,200400,427069510,8710,8710,8710,8710,606
|
|
20250120,200300,427069510,8710,8710,8710,8710,0
|
|
20250120,200200,427069510,8710,8710,8710,8710,0
|
|
20250120,200100,427069510,8710,8710,8710,8710,0
|
|
20250120,200000,427069510,8710,8710,8710,8710,0
|
|
20250120,195900,427069510,8710,8710,8710,8710,0
|
|
20250120,195800,427069510,8710,8710,8710,8710,0
|
|
20250120,195700,427069510,8710,8710,8710,8710,0
|
|
20250120,195600,427069510,8710,8710,8710,8710,0
|
|
20250120,195500,427069510,8710,8710,8710,8710,0
|
|
20250120,195400,427069510,8710,8710,8710,8710,0
|
|
20250120,195300,427069510,8710,8710,8710,8710,0
|
|
20250120,195200,427069510,8710,8710,8710,8710,0
|
|
20250120,195100,427069510,8710,8710,8710,8710,0
|
|
20250120,195000,427069510,8710,8710,8710,8710,0
|
|
20250120,194900,427069510,8710,8710,8710,8710,0
|
|
20250120,194800,427069510,8710,8710,8710,8710,0
|
|
20250120,194700,427069510,8710,8710,8710,8710,0
|
|
20250120,194600,427069510,8710,8710,8710,8710,0
|
|
20250120,194500,427069510,8710,8710,8710,8710,0
|
|
20250120,194400,427069510,8710,8710,8710,8710,0
|
|
20250120,194300,427069510,8710,8710,8710,8710,0
|
|
20250120,194200,427069510,8710,8710,8710,8710,0
|
|
20250120,194100,427069510,8710,8710,8710,8710,0
|
|
20250120,194000,427069510,8710,8710,8710,8710,0
|
|
20250120,193900,427069510,8710,8710,8710,8710,0
|
|
20250120,193800,427069510,8710,8710,8710,8710,0
|
|
20250120,193700,427069510,8710,8710,8710,8710,0
|
|
20250120,193600,427069510,8710,8710,8710,8710,0
|
|
20250120,193500,427069510,8710,8710,8710,8710,0
|
|
20250120,193400,427069510,8710,8710,8710,8710,606
|
|
20250120,193300,427069510,8710,8710,8710,8710,0
|
|
20250120,193200,427069510,8710,8710,8710,8710,0
|
|
20250120,193100,427069510,8710,8710,8710,8710,0
|
|
20250120,193000,427069510,8710,8710,8710,8710,0
|
|
20250120,192900,427069510,8710,8710,8710,8710,0
|
|
20250120,192800,427069510,8710,8710,8710,8710,0
|
|
20250120,192700,427069510,8710,8710,8710,8710,0
|
|
20250120,192600,427069510,8710,8710,8710,8710,0
|
|
20250120,192500,427069510,8710,8710,8710,8710,0
|
|
20250120,192400,427069510,8710,8710,8710,8710,0
|
|
20250120,192300,427069510,8710,8710,8710,8710,0
|
|
20250120,192200,427069510,8710,8710,8710,8710,0
|
|
20250120,192100,427069510,8710,8710,8710,8710,0
|
|
20250120,192000,427069510,8710,8710,8710,8710,0
|
|
20250120,191900,427069510,8710,8710,8710,8710,0
|
|
20250120,191800,427069510,8710,8710,8710,8710,0
|
|
20250120,191700,427069510,8710,8710,8710,8710,0
|
|
20250120,191600,427069510,8710,8710,8710,8710,0
|
|
20250120,191500,427069510,8710,8710,8710,8710,0
|
|
20250120,191400,427069510,8710,8710,8710,8710,0
|
|
20250120,191300,427069510,8710,8710,8710,8710,0
|
|
20250120,191200,427069510,8710,8710,8710,8710,0
|
|
20250120,191100,427069510,8710,8710,8710,8710,0
|
|
20250120,191000,427069510,8710,8710,8710,8710,0
|
|
20250120,190900,427069510,8710,8710,8710,8710,0
|
|
20250120,190800,427069510,8710,8710,8710,8710,0
|
|
20250120,190700,427069510,8710,8710,8710,8710,0
|
|
20250120,190600,427069510,8710,8710,8710,8710,0
|
|
20250120,190500,427069510,8710,8710,8710,8710,0
|
|
20250120,190400,427069510,8710,8710,8710,8710,606
|
|
20250120,190300,427069510,8710,8710,8710,8710,0
|
|
20250120,190200,427069510,8710,8710,8710,8710,0
|
|
20250120,190100,427069510,8710,8710,8710,8710,0
|
|
20250120,190000,427069510,8710,8710,8710,8710,0
|
|
20250120,185900,427069510,8710,8710,8710,8710,0
|
|
20250120,185800,427069510,8710,8710,8710,8710,0
|
|
20250120,185700,427069510,8710,8710,8710,8710,0
|
|
20250120,185600,427069510,8710,8710,8710,8710,0
|
|
20250120,185500,427069510,8710,8710,8710,8710,0
|
|
20250120,185400,427069510,8710,8710,8710,8710,0
|
|
20250120,185300,427069510,8710,8710,8710,8710,0
|
|
20250120,185200,427069510,8710,8710,8710,8710,0
|
|
20250120,185100,427069510,8710,8710,8710,8710,0
|
|
20250120,185000,427069510,8710,8710,8710,8710,0
|
|
20250120,184900,427069510,8710,8710,8710,8710,0
|
|
20250120,184800,427069510,8710,8710,8710,8710,0
|
|
20250120,184700,427069510,8710,8710,8710,8710,0
|
|
20250120,184600,427069510,8710,8710,8710,8710,0
|
|
20250120,184500,427069510,8710,8710,8710,8710,0
|
|
20250120,184400,427069510,8710,8710,8710,8710,0
|
|
20250120,184300,427069510,8710,8710,8710,8710,0
|
|
20250120,184200,427069510,8710,8710,8710,8710,0
|
|
20250120,184100,427069510,8710,8710,8710,8710,0
|
|
20250120,184000,427069510,8710,8710,8710,8710,0
|
|
20250120,183900,427069510,8710,8710,8710,8710,0
|
|
20250120,183800,427069510,8710,8710,8710,8710,0
|
|
20250120,183700,427069510,8710,8710,8710,8710,0
|
|
20250120,183600,427069510,8710,8710,8710,8710,0
|
|
20250120,183500,427069510,8710,8710,8710,8710,0
|
|
20250120,183400,427069510,8710,8710,8710,8710,606
|
|
20250120,183300,427069510,8710,8710,8710,8710,0
|
|
20250120,183200,427069510,8710,8710,8710,8710,0
|
|
20250120,183100,427069510,8710,8710,8710,8710,0
|
|
20250120,183000,427069510,8710,8710,8710,8710,0
|
|
20250120,182900,427069510,8710,8710,8710,8710,0
|
|
20250120,182800,427069510,8710,8710,8710,8710,0
|
|
20250120,182700,427069510,8710,8710,8710,8710,0
|
|
20250120,182600,427069510,8710,8710,8710,8710,0
|
|
20250120,182500,427069510,8710,8710,8710,8710,0
|
|
20250120,182400,427069510,8710,8710,8710,8710,0
|
|
20250120,182300,427069510,8710,8710,8710,8710,0
|
|
20250120,182200,427069510,8710,8710,8710,8710,0
|
|
20250120,182100,427069510,8710,8710,8710,8710,0
|
|
20250120,182000,427069510,8710,8710,8710,8710,0
|
|
20250120,181900,427069510,8710,8710,8710,8710,0
|
|
20250120,181800,427069510,8710,8710,8710,8710,0
|
|
20250120,181700,427069510,8710,8710,8710,8710,0
|
|
20250120,181600,427069510,8710,8710,8710,8710,0
|
|
20250120,181500,427069510,8710,8710,8710,8710,0
|
|
20250120,181400,427069510,8710,8710,8710,8710,0
|
|
20250120,181300,427069510,8710,8710,8710,8710,0
|
|
20250120,181200,427069510,8710,8710,8710,8710,0
|
|
20250120,181100,427069510,8710,8710,8710,8710,0
|
|
20250120,181000,427069510,8710,8710,8710,8710,0
|
|
20250120,180900,427069510,8710,8710,8710,8710,0
|
|
20250120,180800,427069510,8710,8710,8710,8710,0
|
|
20250120,180700,427069510,8710,8710,8710,8710,0
|
|
20250120,180600,427069510,8710,8710,8710,8710,0
|
|
20250120,180500,427069510,8710,8710,8710,8710,0
|
|
20250120,180400,427069510,8710,8710,8710,8710,606
|
|
20250120,180300,427069510,8710,8710,8710,8710,0
|
|
20250120,180200,427069510,8710,8710,8710,8710,0
|
|
20250120,180100,427069510,8710,8710,8710,8710,0
|
|
20250120,180000,427069510,8710,8710,8710,8710,0
|
|
20250120,175900,427069510,8710,8710,8710,8710,0
|
|
20250120,175800,427069510,8710,8710,8710,8710,0
|
|
20250120,175700,427069510,8710,8710,8710,8710,0
|
|
20250120,175600,427069510,8710,8710,8710,8710,0
|
|
20250120,175500,427069510,8710,8710,8710,8710,0
|
|
20250120,175400,427069510,8710,8710,8710,8710,0
|
|
20250120,175300,427069510,8710,8710,8710,8710,0
|
|
20250120,175200,427069510,8710,8710,8710,8710,0
|
|
20250120,175100,427069510,8710,8710,8710,8710,0
|
|
20250120,175000,427069510,8710,8710,8710,8710,0
|
|
20250120,174900,427069510,8710,8710,8710,8710,0
|
|
20250120,174800,427069510,8710,8710,8710,8710,0
|
|
20250120,174700,427069510,8710,8710,8710,8710,0
|
|
20250120,174600,427069510,8710,8710,8710,8710,0
|
|
20250120,174500,427069510,8710,8710,8710,8710,0
|
|
20250120,174400,427069510,8710,8710,8710,8710,0
|
|
20250120,174300,427069510,8710,8710,8710,8710,0
|
|
20250120,174200,427069510,8710,8710,8710,8710,0
|
|
20250120,174100,427069510,8710,8710,8710,8710,0
|
|
20250120,174000,427069510,8710,8710,8710,8710,0
|
|
20250120,173900,427069510,8710,8710,8710,8710,0
|
|
20250120,173800,427069510,8710,8710,8710,8710,0
|
|
20250120,173700,427069510,8710,8710,8710,8710,0
|
|
20250120,173600,427069510,8710,8710,8710,8710,0
|
|
20250120,173500,427069510,8710,8710,8710,8710,0
|
|
20250120,173400,427069510,8710,8710,8710,8710,606
|
|
20250120,173300,427069510,8710,8710,8710,8710,0
|
|
20250120,173200,427069510,8710,8710,8710,8710,0
|
|
20250120,173100,427069510,8710,8710,8710,8710,0
|
|
20250120,173000,427069510,8710,8710,8710,8710,0
|
|
20250120,172900,427069510,8710,8710,8710,8710,0
|
|
20250120,172800,427069510,8710,8710,8710,8710,0
|
|
20250120,172700,427069510,8710,8710,8710,8710,0
|
|
20250120,172600,427069510,8710,8710,8710,8710,0
|
|
20250120,172500,427069510,8710,8710,8710,8710,0
|
|
20250120,172400,427069510,8710,8710,8710,8710,0
|
|
20250120,172300,427069510,8710,8710,8710,8710,0
|
|
20250120,172200,427069510,8710,8710,8710,8710,0
|
|
20250120,172100,427069510,8710,8710,8710,8710,0
|
|
20250120,172000,427069510,8710,8710,8710,8710,0
|
|
20250120,171900,427069510,8710,8710,8710,8710,0
|
|
20250120,171800,427069510,8710,8710,8710,8710,0
|
|
20250120,171700,427069510,8710,8710,8710,8710,0
|
|
20250120,171600,427069510,8710,8710,8710,8710,0
|
|
20250120,171500,427069510,8710,8710,8710,8710,0
|
|
20250120,171400,427069510,8710,8710,8710,8710,0
|
|
20250120,171300,427069510,8710,8710,8710,8710,0
|
|
20250120,171200,427069510,8710,8710,8710,8710,0
|
|
20250120,171100,427069510,8710,8710,8710,8710,0
|
|
20250120,171000,427069510,8710,8710,8710,8710,0
|
|
20250120,170900,427069510,8710,8710,8710,8710,0
|
|
20250120,170800,427069510,8710,8710,8710,8710,0
|
|
20250120,170700,427069510,8710,8710,8710,8710,0
|
|
20250120,170600,427069510,8710,8710,8710,8710,0
|
|
20250120,170500,427069510,8710,8710,8710,8710,0
|
|
20250120,170400,427069510,8710,8710,8710,8710,606
|
|
20250120,170300,427069510,8710,8710,8710,8710,0
|
|
20250120,170200,427069510,8710,8710,8710,8710,0
|
|
20250120,170100,427069510,8710,8710,8710,8710,0
|
|
20250120,170000,427069510,8710,8710,8710,8710,0
|
|
20250120,165900,427069510,8710,8710,8710,8710,0
|
|
20250120,165800,427069510,8710,8710,8710,8710,0
|
|
20250120,165700,427069510,8710,8710,8710,8710,0
|
|
20250120,165600,427069510,8710,8710,8710,8710,0
|
|
20250120,165500,427069510,8710,8710,8710,8710,0
|
|
20250120,165400,427069510,8710,8710,8710,8710,0
|
|
20250120,165300,427069510,8710,8710,8710,8710,0
|
|
20250120,165200,427069510,8710,8710,8710,8710,0
|
|
20250120,165100,427069510,8710,8710,8710,8710,0
|
|
20250120,165000,427069510,8710,8710,8710,8710,0
|
|
20250120,164900,427069510,8710,8710,8710,8710,0
|
|
20250120,164800,427069510,8710,8710,8710,8710,0
|
|
20250120,164700,427069510,8710,8710,8710,8710,0
|
|
20250120,164600,427069510,8710,8710,8710,8710,0
|
|
20250120,164500,427069510,8710,8710,8710,8710,0
|
|
20250120,164400,427069510,8710,8710,8710,8710,0
|
|
20250120,164300,427069510,8710,8710,8710,8710,0
|
|
20250120,164200,427069510,8710,8710,8710,8710,0
|
|
20250120,164100,427069510,8710,8710,8710,8710,0
|
|
20250120,164000,427069510,8710,8710,8710,8710,0
|
|
20250120,163900,427069510,8710,8710,8710,8710,0
|
|
20250120,163800,427069510,8710,8710,8710,8710,0
|
|
20250120,163700,427069510,8710,8710,8710,8710,0
|
|
20250120,163600,427069510,8710,8710,8710,8710,0
|
|
20250120,163500,427069510,8710,8710,8710,8710,0
|
|
20250120,163400,427069510,8710,8710,8710,8710,606
|
|
20250120,163300,427069510,8710,8710,8710,8710,0
|
|
20250120,163200,427069510,8710,8710,8710,8710,0
|
|
20250120,163100,427069510,8710,8710,8710,8710,0
|
|
20250120,163000,427069510,8710,8710,8710,8710,0
|
|
20250120,162900,427069510,8710,8710,8710,8710,0
|
|
20250120,162800,427069510,8710,8710,8710,8710,0
|
|
20250120,162700,427069510,8710,8710,8710,8710,0
|
|
20250120,162600,427069510,8710,8710,8710,8710,0
|
|
20250120,162500,427069510,8710,8710,8710,8710,0
|
|
20250120,162400,427069510,8710,8710,8710,8710,0
|
|
20250120,162300,427069510,8710,8710,8710,8710,0
|
|
20250120,162200,427069510,8710,8710,8710,8710,0
|
|
20250120,162100,427069510,8710,8710,8710,8710,0
|
|
20250120,162000,427069510,8710,8710,8710,8710,0
|
|
20250120,161900,427069510,8710,8710,8710,8710,0
|
|
20250120,161800,427069510,8710,8710,8710,8710,0
|
|
20250120,161700,427069510,8710,8710,8710,8710,0
|
|
20250120,161600,427069510,8710,8710,8710,8710,0
|
|
20250120,161500,427069510,8710,8710,8710,8710,0
|
|
20250120,161400,427069510,8710,8710,8710,8710,0
|
|
20250120,161300,427069510,8710,8710,8710,8710,0
|
|
20250120,161200,427069510,8710,8710,8710,8710,0
|
|
20250120,161100,427069510,8710,8710,8710,8710,0
|
|
20250120,161000,427069510,8710,8710,8710,8710,0
|
|
20250120,160900,427069510,8710,8710,8710,8710,0
|
|
20250120,160800,427069510,8710,8710,8710,8710,0
|
|
20250120,160700,427069510,8710,8710,8710,8710,0
|
|
20250120,160600,427069510,8710,8710,8710,8710,0
|
|
20250120,160500,427069510,8710,8710,8710,8710,0
|
|
20250120,160400,427069510,8710,8710,8710,8710,606
|
|
20250120,160300,427069510,8710,8710,8710,8710,0
|
|
20250120,160200,427069510,8710,8710,8710,8710,0
|
|
20250120,160100,427069510,8710,8710,8710,8710,0
|
|
20250120,160000,427069510,8710,8710,8710,8710,0
|
|
20250120,155900,427069510,8710,8710,8710,8710,0
|
|
20250120,155800,427069510,8710,8710,8710,8710,0
|
|
20250120,155700,427069510,8710,8710,8710,8710,0
|
|
20250120,155600,427069510,8710,8710,8710,8710,0
|
|
20250120,155500,427069510,8710,8710,8710,8710,0
|
|
20250120,155400,427069510,8710,8710,8710,8710,0
|
|
20250120,155300,427069510,8710,8710,8710,8710,0
|
|
20250120,155200,427069510,8710,8710,8710,8710,0
|
|
20250120,155100,427069510,8710,8710,8710,8710,0
|
|
20250120,155000,427069510,8710,8710,8710,8710,0
|
|
20250120,154900,427069510,8710,8710,8710,8710,0
|
|
20250120,154800,427069510,8710,8710,8710,8710,0
|
|
20250120,154700,427069510,8710,8710,8710,8710,0
|
|
20250120,154600,427069510,8710,8710,8710,8710,0
|
|
20250120,154500,427069510,8710,8710,8710,8710,0
|
|
20250120,154400,427069510,8710,8710,8710,8710,0
|
|
20250120,154300,427069510,8710,8710,8710,8710,0
|
|
20250120,154200,427069510,8710,8710,8710,8710,0
|
|
20250120,154100,427069510,8710,8710,8710,8710,0
|
|
20250120,154000,427069510,8710,8710,8710,8710,0
|
|
20250120,153900,427069510,8710,8710,8710,8710,0
|
|
20250120,153800,427069510,8710,8710,8710,8710,0
|
|
20250120,153700,427069510,8710,8710,8710,8710,0
|
|
20250120,153600,427069510,8710,8710,8710,8710,0
|
|
20250120,153500,427069510,8710,8710,8710,8710,0
|
|
20250120,153400,427069510,8710,8710,8710,8710,606
|
|
20250120,153300,427069510,8710,8710,8710,8710,0
|
|
20250120,153200,427069510,8710,8710,8710,8710,0
|
|
20250120,153100,427069510,8710,8710,8710,8710,0
|
|
20250120,153000,427069510,8710,8710,8710,8710,606
|
|
20250120,152900,421791250,8700,8700,8700,8700,0
|
|
20250120,152800,421791250,8700,8700,8700,8700,0
|
|
20250120,152700,421791250,8700,8700,8700,8700,0
|
|
20250120,152600,421791250,8700,8700,8700,8700,0
|
|
20250120,152500,421791250,8700,8700,8700,8700,0
|
|
20250120,152400,421791250,8700,8700,8700,8700,0
|
|
20250120,152300,421791250,8700,8700,8700,8700,0
|
|
20250120,152200,421791250,8700,8700,8700,8700,0
|
|
20250120,152100,421791250,8700,8700,8700,8700,0
|
|
20250120,152000,421791250,8700,8700,8700,8700,0
|
|
20250120,151900,421791250,8700,8670,8700,8670,167
|
|
20250120,151800,420343300,8680,8680,8680,8680,108
|
|
20250120,151700,419405860,8670,8680,8680,8670,147
|
|
20250120,151600,418131340,8700,8700,8700,8700,0
|
|
20250120,151500,418131340,8700,8700,8700,8700,1
|
|
20250120,151400,418122640,8690,8690,8690,8690,50
|
|
20250120,151300,417688140,8690,8690,8690,8690,0
|
|
20250120,151200,417688140,8690,8690,8690,8690,500
|
|
20250120,151100,413343140,8690,8690,8690,8690,0
|
|
20250120,151000,413343140,8690,8690,8690,8690,0
|
|
20250120,150900,413343140,8690,8690,8690,8690,17
|
|
20250120,150800,413195410,8690,8690,8690,8690,11
|
|
20250120,150700,413099820,8690,8690,8690,8690,17
|
|
20250120,150600,412952090,8690,8690,8690,8690,5
|
|
20250120,150500,412908640,8670,8670,8690,8670,305
|
|
20250120,150400,410264270,8690,8670,8690,8670,6
|
|
20250120,150300,410212150,8690,8690,8690,8690,100
|
|
20250120,150200,409343150,8680,8680,8680,8680,0
|
|
20250120,150100,409343150,8680,8680,8680,8680,1
|
|
20250120,150000,409334470,8690,8670,8690,8670,11
|
|
20250120,145900,409238900,8670,8670,8670,8670,0
|
|
20250120,145800,409238900,8670,8670,8670,8670,0
|
|
20250120,145700,409238900,8670,8670,8670,8670,0
|
|
20250120,145600,409238900,8670,8670,8670,8670,0
|
|
20250120,145500,409238900,8670,8670,8670,8670,17
|
|
20250120,145400,409091510,8670,8670,8670,8670,255
|
|
20250120,145300,406880660,8670,8670,8670,8670,0
|
|
20250120,145200,406880660,8670,8660,8670,8660,56
|
|
20250120,145100,406395690,8670,8670,8670,8670,0
|
|
20250120,145000,406395690,8670,8670,8670,8670,0
|
|
20250120,144900,406395690,8670,8670,8670,8670,0
|
|
20250120,144800,406395690,8670,8670,8670,8670,0
|
|
20250120,144700,406395690,8670,8670,8670,8670,0
|
|
20250120,144600,406395690,8670,8670,8670,8670,283
|
|
20250120,144500,403942080,8670,8670,8670,8670,0
|
|
20250120,144400,403942080,8670,8670,8670,8670,112
|
|
20250120,144300,402971040,8670,8670,8670,8670,25
|
|
20250120,144200,402754290,8670,8670,8670,8670,68
|
|
20250120,144100,402164730,8670,8670,8670,8670,0
|
|
20250120,144000,402164730,8670,8670,8670,8670,330
|
|
20250120,143900,399303630,8670,8670,8670,8670,0
|
|
20250120,143800,399303630,8670,8670,8670,8670,25
|
|
20250120,143700,399086880,8690,8680,8690,8680,7
|
|
20250120,143600,399026100,8680,8680,8680,8680,8
|
|
20250120,143500,398956660,8680,8690,8690,8680,134
|
|
20250120,143400,397792310,8690,8690,8690,8690,3
|
|
20250120,143300,397766240,8690,8700,8700,8690,6
|
|
20250120,143200,397714070,8700,8700,8700,8700,3
|
|
20250120,143100,397687970,8700,8700,8700,8700,6
|
|
20250120,143000,397635770,8700,8700,8700,8700,3
|
|
20250120,142900,397609670,8700,8700,8700,8700,3
|
|
20250120,142800,397583570,8700,8700,8700,8700,3
|
|
20250120,142700,397557470,8700,8700,8700,8700,5
|
|
20250120,142600,397513970,8690,8690,8690,8690,7
|
|
20250120,142500,397453140,8690,8690,8690,8690,103
|
|
20250120,142400,396558070,8690,8690,8690,8680,177
|
|
20250120,142300,395021670,8690,8700,8700,8690,8
|
|
20250120,142200,394952120,8710,8710,8710,8710,4
|
|
20250120,142100,394917280,8710,8710,8710,8710,1
|
|
20250120,142000,394908570,8680,8680,8680,8680,0
|
|
20250120,141900,394908570,8680,8680,8680,8680,3
|
|
20250120,141800,394882530,8680,8690,8690,8680,4
|
|
20250120,141700,394847780,8710,8720,8720,8690,5
|
|
20250120,141600,394804240,8710,8690,8710,8690,118
|
|
20250120,141500,393776620,8690,8690,8690,8690,3
|
|
20250120,141400,393750550,8690,8680,8690,8680,4
|
|
20250120,141300,393715820,8680,8680,8680,8680,106
|
|
20250120,141200,392795740,8680,8690,8690,8660,552
|
|
20250120,141100,388015030,8690,8690,8690,8690,4
|
|
20250120,141000,387980270,8690,8700,8700,8690,4
|
|
20250120,140900,387945480,8700,8700,8700,8700,4
|
|
20250120,140800,387910680,8720,8690,8740,8690,154
|
|
20250120,140700,386564930,8670,8670,8670,8670,0
|
|
20250120,140600,386564930,8670,8660,8670,8660,97
|
|
20250120,140500,385724900,8660,8690,8690,8660,73
|
|
20250120,140400,385091480,8690,8690,8690,8690,2
|
|
20250120,140300,385074100,8690,8690,8690,8690,3
|
|
20250120,140200,385048030,8690,8690,8690,8690,3
|
|
20250120,140100,385021960,8690,8690,8700,8690,6
|
|
20250120,140000,384969800,8700,8680,8700,8680,3
|
|
20250120,135900,384943720,8700,8680,8700,8680,3
|
|
20250120,135800,384917640,8700,8690,8700,8660,222
|
|
20250120,135700,382994790,8690,8700,8700,8690,31
|
|
20250120,135600,382725390,8690,8690,8690,8690,47
|
|
20250120,135500,382316960,8690,8690,8690,8690,6
|
|
20250120,135400,382264820,8690,8690,8690,8690,3
|
|
20250120,135300,382238750,8690,8690,8690,8690,3
|
|
20250120,135200,382212680,8690,8690,8690,8690,221
|
|
20250120,135100,380292190,8660,8660,8660,8660,0
|
|
20250120,135000,380292190,8660,8670,8670,8660,802
|
|
20250120,134900,373344970,8670,8670,8670,8670,0
|
|
20250120,134800,373344970,8670,8670,8670,8670,0
|
|
20250120,134700,373344970,8670,8670,8670,8670,15
|
|
20250120,134600,373214920,8670,8670,8670,8670,298
|
|
20250120,134500,370631260,8660,8660,8660,8660,0
|
|
20250120,134400,370631260,8660,8660,8660,8660,0
|
|
20250120,134300,370631260,8660,8660,8660,8660,0
|
|
20250120,134200,370631260,8660,8690,8690,8660,73
|
|
20250120,134100,369998930,8690,8690,8690,8690,3
|
|
20250120,134000,369972860,8690,8690,8690,8690,3
|
|
20250120,133900,369946790,8690,8690,8690,8690,3
|
|
20250120,133800,369920720,8700,8700,8700,8700,3
|
|
20250120,133700,369894620,8700,8700,8700,8700,6
|
|
20250120,133600,369842420,8700,8690,8700,8690,7
|
|
20250120,133500,369781540,8670,8670,8670,8670,0
|
|
20250120,133400,369781540,8670,8690,8700,8660,1869
|
|
20250120,133300,353569350,8700,8710,8710,8700,77
|
|
20250120,133200,352899440,8700,8700,8700,8700,0
|
|
20250120,133100,352899440,8700,8720,8720,8700,1235
|
|
20250120,133000,342153500,8720,8720,8720,8720,0
|
|
20250120,132900,342153500,8720,8720,8720,8720,0
|
|
20250120,132800,342153500,8720,8730,8730,8720,24
|
|
20250120,132700,341944070,8730,8730,8730,8730,0
|
|
20250120,132600,341944070,8730,8730,8730,8730,0
|
|
20250120,132500,341944070,8730,8730,8730,8730,1
|
|
20250120,132400,341935340,8730,8730,8730,8730,0
|
|
20250120,132300,341935340,8730,8730,8730,8730,3
|
|
20250120,132200,341909150,8730,8730,8730,8730,4
|
|
20250120,132100,341874230,8740,8740,8740,8740,3
|
|
20250120,132000,341848010,8740,8740,8740,8740,3
|
|
20250120,131900,341821790,8740,8740,8740,8740,6
|
|
20250120,131800,341769350,8740,8740,8740,8740,10
|
|
20250120,131700,341681950,8740,8740,8740,8740,3
|
|
20250120,131600,341655730,8740,8740,8740,8740,13
|
|
20250120,131500,341542110,8740,8730,8740,8730,88
|
|
20250120,131400,340773580,8730,8730,8730,8730,3
|
|
20250120,131300,340747390,8730,8730,8730,8730,6
|
|
20250120,131200,340695010,8730,8730,8730,8730,3
|
|
20250120,131100,340668820,8730,8720,8730,8720,8
|
|
20250120,131000,340599050,8720,8730,8730,8720,21
|
|
20250120,130900,340415900,8730,8730,8730,8730,13
|
|
20250120,130800,340302410,8730,8730,8730,8730,3
|
|
20250120,130700,340276220,8730,8730,8730,8730,6
|
|
20250120,130600,340223840,8730,8730,8730,8730,3
|
|
20250120,130500,340197650,8730,8730,8730,8730,3
|
|
20250120,130400,340171460,8730,8730,8730,8730,3
|
|
20250120,130300,340145270,8730,8730,8730,8730,3
|
|
20250120,130200,340119080,8730,8730,8730,8730,3
|
|
20250120,130100,340092890,8730,8740,8740,8730,7
|
|
20250120,130000,340031750,8740,8740,8740,8740,4
|
|
20250120,125900,339996790,8740,8740,8740,8740,2
|
|
20250120,125800,339979310,8740,8740,8740,8740,3
|
|
20250120,125700,339953090,8740,8740,8740,8740,5
|
|
20250120,125600,339909390,8740,8730,8740,8730,5
|
|
20250120,125500,339865720,8730,8730,8730,8730,1
|
|
20250120,125400,339856990,8720,8720,8720,8720,0
|
|
20250120,125300,339856990,8720,8720,8720,8720,3
|
|
20250120,125200,339830830,8730,8730,8730,8730,3
|
|
20250120,125100,339804640,8730,8730,8730,8730,3
|
|
20250120,125000,339778450,8730,8730,8730,8730,3
|
|
20250120,124900,339752260,8730,8730,8740,8730,6
|
|
20250120,124800,339699860,8740,8730,8740,8730,3
|
|
20250120,124700,339673650,8740,8740,8740,8740,3
|
|
20250120,124600,339647430,8740,8740,8750,8740,739
|
|
20250120,124500,333186780,8730,8710,8730,8710,531
|
|
20250120,124400,328555730,8700,8700,8700,8700,0
|
|
20250120,124300,328555730,8700,8700,8700,8700,0
|
|
20250120,124200,328555730,8700,8710,8710,8700,988
|
|
20250120,124100,319957350,8720,8720,8740,8720,184
|
|
20250120,124000,318349270,8710,8730,8730,8710,548
|
|
20250120,123900,313571550,8740,8740,8740,8740,3
|
|
20250120,123800,313545330,8750,8750,8750,8750,3
|
|
20250120,123700,313519080,8750,8740,8750,8740,26
|
|
20250120,123600,313291750,8740,8740,8740,8740,3
|
|
20250120,123500,313265530,8740,8740,8740,8740,3
|
|
20250120,123400,313239310,8740,8740,8740,8740,3
|
|
20250120,123300,313213090,8740,8740,8740,8740,3
|
|
20250120,123200,313186870,8740,8740,8740,8740,3
|
|
20250120,123100,313160650,8740,8740,8740,8740,6
|
|
20250120,123000,313108210,8740,8740,8740,8740,22
|
|
20250120,122900,312915930,8740,8740,8740,8740,0
|
|
20250120,122800,312915930,8740,8740,8740,8740,0
|
|
20250120,122700,312915930,8740,8740,8740,8740,0
|
|
20250120,122600,312915930,8740,8740,8740,8740,0
|
|
20250120,122500,312915930,8740,8740,8740,8740,0
|
|
20250120,122400,312915930,8740,8750,8750,8730,13
|
|
20250120,122300,312802330,8750,8750,8750,8750,3
|
|
20250120,122200,312776080,8750,8750,8750,8750,3
|
|
20250120,122100,312749830,8750,8750,8750,8750,3
|
|
20250120,122000,312723580,8750,8750,8750,8750,11
|
|
20250120,121900,312627330,8750,8750,8750,8750,0
|
|
20250120,121800,312627330,8750,8750,8750,8750,1
|
|
20250120,121700,312618580,8750,8750,8750,8750,3
|
|
20250120,121600,312592330,8750,8750,8750,8750,3
|
|
20250120,121500,312566080,8750,8750,8750,8750,3
|
|
20250120,121400,312539830,8750,8750,8750,8750,143
|
|
20250120,121300,311288580,8720,8720,8720,8720,85
|
|
20250120,121200,310547380,8720,8720,8720,8720,0
|
|
20250120,121100,310547380,8720,8760,8760,8720,603
|
|
20250120,121000,305280340,8760,8760,8760,8760,12
|
|
20250120,120900,305175220,8760,8760,8760,8760,0
|
|
20250120,120800,305175220,8760,8760,8760,8760,0
|
|
20250120,120700,305175220,8760,8760,8760,8760,2
|
|
20250120,120600,305157700,8750,8750,8750,8750,11
|
|
20250120,120500,305061450,8750,8750,8750,8750,9
|
|
20250120,120400,304982700,8740,8740,8740,8740,80
|
|
20250120,120300,304283500,8720,8730,8740,8720,328
|
|
20250120,120200,301422930,8720,8720,8720,8720,0
|
|
20250120,120100,301422930,8720,8720,8720,8720,0
|
|
20250120,120000,301422930,8720,8720,8720,8720,0
|
|
20250120,115900,301422930,8720,8720,8720,8720,0
|
|
20250120,115800,301422930,8720,8750,8750,8720,66
|
|
20250120,115700,300846090,8740,8740,8740,8730,564
|
|
20250120,115600,295917370,8740,8730,8740,8730,64
|
|
20250120,115500,295358250,8720,8720,8720,8720,0
|
|
20250120,115400,295358250,8720,8720,8720,8720,0
|
|
20250120,115300,295358250,8720,8720,8720,8720,0
|
|
20250120,115200,295358250,8720,8720,8720,8720,0
|
|
20250120,115100,295358250,8720,8730,8730,8720,14
|
|
20250120,115000,295236040,8730,8730,8730,8730,23
|
|
20250120,114900,295035250,8730,8730,8730,8730,0
|
|
20250120,114800,295035250,8730,8730,8730,8730,1
|
|
20250120,114700,295026520,8730,8730,8730,8730,0
|
|
20250120,114600,295026520,8730,8730,8730,8730,0
|
|
20250120,114500,295026520,8730,8730,8730,8730,0
|
|
20250120,114400,295026520,8730,8730,8730,8730,0
|
|
20250120,114300,295026520,8730,8740,8740,8730,228
|
|
20250120,114200,293035580,8730,8730,8730,8730,61
|
|
20250120,114100,292503050,8730,8730,8730,8730,0
|
|
20250120,114000,292503050,8730,8730,8730,8730,0
|
|
20250120,113900,292503050,8730,8730,8730,8730,114
|
|
20250120,113800,291507830,8730,8730,8730,8730,34
|
|
20250120,113700,291211010,8740,8740,8740,8740,6
|
|
20250120,113600,291158570,8740,8740,8740,8740,183
|
|
20250120,113500,289559150,8740,8740,8740,8740,0
|
|
20250120,113400,289559150,8740,8760,8760,8740,730
|
|
20250120,113300,283172690,8760,8760,8760,8760,57
|
|
20250120,113200,282673370,8760,8760,8760,8760,30
|
|
20250120,113100,282410570,8770,8770,8770,8770,18
|
|
20250120,113000,282252710,8770,8770,8770,8770,0
|
|
20250120,112900,282252710,8770,8770,8770,8770,4
|
|
20250120,112800,282217630,8770,8770,8770,8770,3
|
|
20250120,112700,282191320,8770,8770,8770,8770,13
|
|
20250120,112600,282077310,8770,8770,8770,8770,0
|
|
20250120,112500,282077310,8770,8780,8780,8770,24
|
|
20250120,112400,281866660,8780,8780,8780,8780,0
|
|
20250120,112300,281866660,8780,8780,8780,8780,100
|
|
20250120,112200,280988660,8780,8780,8780,8780,0
|
|
20250120,112100,280988660,8780,8780,8780,8780,0
|
|
20250120,112000,280988660,8780,8780,8780,8780,401
|
|
20250120,111900,277467880,8790,8790,8790,8790,6
|
|
20250120,111800,277415140,8790,8790,8790,8790,3
|
|
20250120,111700,277388770,8800,8800,8800,8800,3
|
|
20250120,111600,277362370,8800,8800,8800,8800,3
|
|
20250120,111500,277335970,8800,8800,8800,8790,403
|
|
20250120,111400,273789590,8800,8800,8800,8800,3
|
|
20250120,111300,273763190,8800,8800,8800,8800,7
|
|
20250120,111200,273701590,8800,8800,8800,8800,2
|
|
20250120,111100,273683990,8800,8790,8810,8760,608
|
|
20250120,111000,268355520,8800,8800,8800,8800,1
|
|
20250120,110900,268346720,8790,8800,8800,8770,277
|
|
20250120,110800,265915720,8810,8800,8810,8800,9
|
|
20250120,110700,265836480,8800,8810,8810,8800,11
|
|
20250120,110600,265739650,8810,8810,8810,8810,3
|
|
20250120,110500,265713220,8810,8810,8810,8810,14
|
|
20250120,110400,265589880,8810,8810,8810,8810,113
|
|
20250120,110300,264594350,8810,8810,8810,8810,0
|
|
20250120,110200,264594350,8810,8810,8810,8810,26
|
|
20250120,110100,264365290,8800,8800,8800,8800,1
|
|
20250120,110000,264356490,8800,8800,8800,8800,1
|
|
20250120,105900,264347690,8790,8810,8810,8790,500
|
|
20250120,105800,259950790,8810,8820,8820,8810,995
|
|
20250120,105700,251179890,8820,8820,8820,8820,118
|
|
20250120,105600,250139130,8830,8830,8830,8830,3
|
|
20250120,105500,250112640,8830,8850,8850,8830,22
|
|
20250120,105400,249918240,8850,8850,8850,8850,4
|
|
20250120,105300,249882840,8840,8840,8840,8840,0
|
|
20250120,105200,249882840,8840,8840,8840,8840,0
|
|
20250120,105100,249882840,8840,8840,8840,8840,88
|
|
20250120,105000,249104920,8820,8820,8820,8820,0
|
|
20250120,104900,249104920,8820,8820,8820,8820,0
|
|
20250120,104800,249104920,8820,8820,8820,8820,30
|
|
20250120,104700,248840320,8820,8820,8820,8820,3
|
|
20250120,104600,248813860,8820,8810,8820,8810,12
|
|
20250120,104500,248708040,8820,8820,8820,8800,5
|
|
20250120,104400,248663980,8800,8790,8820,8780,563
|
|
20250120,104300,243710660,8800,8770,8800,8770,561
|
|
20250120,104200,238785290,8750,8750,8750,8750,0
|
|
20250120,104100,238785290,8750,8770,8780,8750,698
|
|
20250120,104000,232667940,8770,8770,8770,8770,0
|
|
20250120,103900,232667940,8770,8770,8770,8770,3
|
|
20250120,103800,232641630,8780,8770,8780,8770,5
|
|
20250120,103700,232597750,8780,8780,8780,8780,7
|
|
20250120,103600,232536290,8780,8780,8780,8770,576
|
|
20250120,103500,227479080,8780,8780,8780,8780,4
|
|
20250120,103400,227443960,8780,8760,8780,8760,712
|
|
20250120,103300,221201420,8760,8760,8760,8760,289
|
|
20250120,103200,218669780,8740,8760,8760,8740,359
|
|
20250120,103100,215525090,8770,8780,8790,8750,82
|
|
20250120,103000,214805320,8770,8770,8770,8770,2
|
|
20250120,102900,214787780,8770,8770,8770,8770,0
|
|
20250120,102800,214787780,8770,8770,8770,8770,1
|
|
20250120,102700,214779010,8780,8780,8780,8780,4
|
|
20250120,102600,214743890,8780,8810,8810,8770,11
|
|
20250120,102500,214647200,8820,8820,8820,8820,4
|
|
20250120,102400,214611920,8820,8760,8820,8760,110
|
|
20250120,102300,213642020,8740,8740,8740,8740,0
|
|
20250120,102200,213642020,8740,8740,8740,8740,0
|
|
20250120,102100,213642020,8740,8740,8740,8740,0
|
|
20250120,102000,213642020,8740,8750,8750,8740,10
|
|
20250120,101900,213554580,8750,8750,8750,8740,67
|
|
20250120,101800,212968340,8750,8750,8750,8750,4
|
|
20250120,101700,212933340,8750,8750,8750,8750,5
|
|
20250120,101600,212889590,8740,8740,8740,8740,4
|
|
20250120,101500,212854630,8740,8740,8740,8740,3
|
|
20250120,101400,212828410,8740,8740,8740,8730,95
|
|
20250120,101300,211998790,8740,8770,8770,8740,85
|
|
20250120,101200,211254610,8770,8780,8810,8770,28
|
|
20250120,101100,211008900,8780,8820,8820,8780,1008
|
|
20250120,101000,202142990,8820,8820,8820,8820,5
|
|
20250120,100900,202098890,8790,8790,8790,8790,133
|
|
20250120,100800,200929820,8830,8790,8830,8790,673
|
|
20250120,100700,194993990,8810,8810,8810,8790,7
|
|
20250120,100600,194932340,8790,8840,8840,8780,26
|
|
20250120,100500,194702780,8780,8810,8830,8760,661
|
|
20250120,100400,188894320,8820,8810,8820,8810,5
|
|
20250120,100300,188850230,8820,8820,8820,8810,6
|
|
20250120,100200,188797330,8820,8810,8820,8810,9
|
|
20250120,100100,188717990,8820,8790,8820,8790,7
|
|
20250120,100000,188656340,8810,8820,8820,8790,7
|
|
20250120,095900,188594680,8790,8800,8820,8790,32
|
|
20250120,095800,188313130,8790,8800,8800,8780,275
|
|
20250120,095700,185893210,8800,8800,8820,8790,707
|
|
20250120,095600,179671540,8820,8850,8850,8820,167
|
|
20250120,095500,178193890,8820,8820,8850,8820,4
|
|
20250120,095400,178158580,8790,8790,8870,8780,3917
|
|
20250120,095300,143493330,8790,8800,8800,8790,57
|
|
20250120,095200,142991760,8800,8790,8800,8790,137
|
|
20250120,095100,141786470,8790,8780,8790,8780,32
|
|
20250120,095000,141505260,8790,8780,8790,8760,39
|
|
20250120,094900,141163150,8780,8760,8790,8760,186
|
|
20250120,094800,139530110,8780,8780,8780,8780,168
|
|
20250120,094700,138055070,8780,8780,8780,8780,4
|
|
20250120,094600,138019950,8780,8780,8780,8780,5
|
|
20250120,094500,137976050,8790,8780,8790,8770,1197
|
|
20250120,094400,127457020,8780,8770,8780,8770,10
|
|
20250120,094300,127369300,8770,8770,8770,8770,3
|
|
20250120,094200,127342990,8770,8740,8770,8740,157
|
|
20250120,094100,125969230,8750,8760,8760,8750,354
|
|
20250120,094000,122871230,8750,8750,8750,8750,4
|
|
20250120,093900,122836230,8770,8770,8780,8770,316
|
|
20250120,093800,120064820,8750,8760,8760,8750,204
|
|
20250120,093700,118277790,8760,8760,8760,8760,3
|
|
20250120,093600,118251510,8760,8760,8760,8760,0
|
|
20250120,093500,118251510,8760,8760,8760,8760,0
|
|
20250120,093400,118251510,8760,8780,8780,8760,55
|
|
20250120,093300,117768710,8780,8780,8780,8780,401
|
|
20250120,093200,114247930,8760,8770,8780,8760,125
|
|
20250120,093100,113150670,8760,8760,8760,8760,2
|
|
20250120,093000,113133150,8770,8770,8770,8770,238
|
|
20250120,092900,111045890,8770,8770,8770,8760,650
|
|
20250120,092800,105349150,8770,8760,8770,8760,3
|
|
20250120,092700,105322860,8760,8750,8760,8750,602
|
|
20250120,092600,100052640,8720,8720,8720,8720,122
|
|
20250120,092500,98988800,8720,8750,8750,8720,38
|
|
20250120,092400,98657400,8720,8750,8760,8720,24
|
|
20250120,092300,98447600,8750,8740,8750,8710,808
|
|
20250120,092200,91382350,8740,8710,8740,8700,806
|
|
20250120,092100,84343850,8690,8690,8690,8690,4
|
|
20250120,092000,84309090,8720,8690,8720,8690,230
|
|
20250120,091900,82305450,8670,8670,8670,8670,300
|
|
20250120,091800,79704450,8670,8670,8670,8670,9
|
|
20250120,091700,79626420,8710,8680,8710,8680,110
|
|
20250120,091600,78670000,8660,8660,8660,8660,30
|
|
20250120,091500,78410200,8660,8660,8660,8660,257
|
|
20250120,091400,76184580,8650,8670,8670,8650,109
|
|
20250120,091300,75241370,8670,8670,8670,8670,11
|
|
20250120,091200,75146000,8670,8740,8740,8650,527
|
|
20250120,091100,70563070,8720,8710,8730,8710,538
|
|
20250120,091000,65873570,8630,8660,8710,8630,967
|
|
20250120,090900,57487740,8660,8660,8660,8660,962
|
|
20250120,090800,49156820,8660,8680,8680,8660,395
|
|
20250120,090700,45732050,8670,8730,8730,8670,1194
|
|
20250120,090600,35351830,8730,8730,8730,8730,1026
|
|
20250120,090500,26394850,8730,8730,8730,8730,5
|
|
20250120,090400,26351200,8700,8700,8700,8700,406
|
|
20250120,090300,22819000,8720,8700,8720,8670,158
|
|
20250120,090200,21442520,8660,8700,8700,8660,823
|
|
20250120,090100,14303540,8670,8680,8680,8670,80
|
|
20250120,090000,13609380,8760,8770,8770,8660,1557
|