667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,200400,1177618980,9040,9040,9040,9040,2189
|
|
20250121,200300,1177618980,9040,9040,9040,9040,0
|
|
20250121,200200,1177618980,9040,9040,9040,9040,0
|
|
20250121,200100,1177618980,9040,9040,9040,9040,0
|
|
20250121,200000,1177618980,9040,9040,9040,9040,0
|
|
20250121,195900,1177618980,9040,9040,9040,9040,0
|
|
20250121,195800,1177618980,9040,9040,9040,9040,0
|
|
20250121,195700,1177618980,9040,9040,9040,9040,0
|
|
20250121,195600,1177618980,9040,9040,9040,9040,0
|
|
20250121,195500,1177618980,9040,9040,9040,9040,0
|
|
20250121,195400,1177618980,9040,9040,9040,9040,0
|
|
20250121,195300,1177618980,9040,9040,9040,9040,0
|
|
20250121,195200,1177618980,9040,9040,9040,9040,0
|
|
20250121,195100,1177618980,9040,9040,9040,9040,0
|
|
20250121,195000,1177618980,9040,9040,9040,9040,0
|
|
20250121,194900,1177618980,9040,9040,9040,9040,0
|
|
20250121,194800,1177618980,9040,9040,9040,9040,0
|
|
20250121,194700,1177618980,9040,9040,9040,9040,0
|
|
20250121,194600,1177618980,9040,9040,9040,9040,0
|
|
20250121,194500,1177618980,9040,9040,9040,9040,0
|
|
20250121,194400,1177618980,9040,9040,9040,9040,0
|
|
20250121,194300,1177618980,9040,9040,9040,9040,0
|
|
20250121,194200,1177618980,9040,9040,9040,9040,0
|
|
20250121,194100,1177618980,9040,9040,9040,9040,0
|
|
20250121,194000,1177618980,9040,9040,9040,9040,0
|
|
20250121,193900,1177618980,9040,9040,9040,9040,0
|
|
20250121,193800,1177618980,9040,9040,9040,9040,0
|
|
20250121,193700,1177618980,9040,9040,9040,9040,0
|
|
20250121,193600,1177618980,9040,9040,9040,9040,0
|
|
20250121,193500,1177618980,9040,9040,9040,9040,0
|
|
20250121,193400,1177618980,9040,9040,9040,9040,2189
|
|
20250121,193300,1177618980,9040,9040,9040,9040,0
|
|
20250121,193200,1177618980,9040,9040,9040,9040,0
|
|
20250121,193100,1177618980,9040,9040,9040,9040,0
|
|
20250121,193000,1177618980,9040,9040,9040,9040,0
|
|
20250121,192900,1177618980,9040,9040,9040,9040,0
|
|
20250121,192800,1177618980,9040,9040,9040,9040,0
|
|
20250121,192700,1177618980,9040,9040,9040,9040,0
|
|
20250121,192600,1177618980,9040,9040,9040,9040,0
|
|
20250121,192500,1177618980,9040,9040,9040,9040,0
|
|
20250121,192400,1177618980,9040,9040,9040,9040,0
|
|
20250121,192300,1177618980,9040,9040,9040,9040,0
|
|
20250121,192200,1177618980,9040,9040,9040,9040,0
|
|
20250121,192100,1177618980,9040,9040,9040,9040,0
|
|
20250121,192000,1177618980,9040,9040,9040,9040,0
|
|
20250121,191900,1177618980,9040,9040,9040,9040,0
|
|
20250121,191800,1177618980,9040,9040,9040,9040,0
|
|
20250121,191700,1177618980,9040,9040,9040,9040,0
|
|
20250121,191600,1177618980,9040,9040,9040,9040,0
|
|
20250121,191500,1177618980,9040,9040,9040,9040,0
|
|
20250121,191400,1177618980,9040,9040,9040,9040,0
|
|
20250121,191300,1177618980,9040,9040,9040,9040,0
|
|
20250121,191200,1177618980,9040,9040,9040,9040,0
|
|
20250121,191100,1177618980,9040,9040,9040,9040,0
|
|
20250121,191000,1177618980,9040,9040,9040,9040,0
|
|
20250121,190900,1177618980,9040,9040,9040,9040,0
|
|
20250121,190800,1177618980,9040,9040,9040,9040,0
|
|
20250121,190700,1177618980,9040,9040,9040,9040,0
|
|
20250121,190600,1177618980,9040,9040,9040,9040,0
|
|
20250121,190500,1177618980,9040,9040,9040,9040,0
|
|
20250121,190400,1177618980,9040,9040,9040,9040,2189
|
|
20250121,190300,1177618980,9040,9040,9040,9040,0
|
|
20250121,190200,1177618980,9040,9040,9040,9040,0
|
|
20250121,190100,1177618980,9040,9040,9040,9040,0
|
|
20250121,190000,1177618980,9040,9040,9040,9040,0
|
|
20250121,185900,1177618980,9040,9040,9040,9040,0
|
|
20250121,185800,1177618980,9040,9040,9040,9040,0
|
|
20250121,185700,1177618980,9040,9040,9040,9040,0
|
|
20250121,185600,1177618980,9040,9040,9040,9040,0
|
|
20250121,185500,1177618980,9040,9040,9040,9040,0
|
|
20250121,185400,1177618980,9040,9040,9040,9040,0
|
|
20250121,185300,1177618980,9040,9040,9040,9040,0
|
|
20250121,185200,1177618980,9040,9040,9040,9040,0
|
|
20250121,185100,1177618980,9040,9040,9040,9040,0
|
|
20250121,185000,1177618980,9040,9040,9040,9040,0
|
|
20250121,184900,1177618980,9040,9040,9040,9040,0
|
|
20250121,184800,1177618980,9040,9040,9040,9040,0
|
|
20250121,184700,1177618980,9040,9040,9040,9040,0
|
|
20250121,184600,1177618980,9040,9040,9040,9040,0
|
|
20250121,184500,1177618980,9040,9040,9040,9040,0
|
|
20250121,184400,1177618980,9040,9040,9040,9040,0
|
|
20250121,184300,1177618980,9040,9040,9040,9040,0
|
|
20250121,184200,1177618980,9040,9040,9040,9040,0
|
|
20250121,184100,1177618980,9040,9040,9040,9040,0
|
|
20250121,184000,1177618980,9040,9040,9040,9040,0
|
|
20250121,183900,1177618980,9040,9040,9040,9040,0
|
|
20250121,183800,1177618980,9040,9040,9040,9040,0
|
|
20250121,183700,1177618980,9040,9040,9040,9040,0
|
|
20250121,183600,1177618980,9040,9040,9040,9040,0
|
|
20250121,183500,1177618980,9040,9040,9040,9040,0
|
|
20250121,183400,1177618980,9040,9040,9040,9040,2189
|
|
20250121,183300,1177618980,9040,9040,9040,9040,0
|
|
20250121,183200,1177618980,9040,9040,9040,9040,0
|
|
20250121,183100,1177618980,9040,9040,9040,9040,0
|
|
20250121,183000,1177618980,9040,9040,9040,9040,0
|
|
20250121,182900,1177618980,9040,9040,9040,9040,0
|
|
20250121,182800,1177618980,9040,9040,9040,9040,0
|
|
20250121,182700,1177618980,9040,9040,9040,9040,0
|
|
20250121,182600,1177618980,9040,9040,9040,9040,0
|
|
20250121,182500,1177618980,9040,9040,9040,9040,0
|
|
20250121,182400,1177618980,9040,9040,9040,9040,0
|
|
20250121,182300,1177618980,9040,9040,9040,9040,0
|
|
20250121,182200,1177618980,9040,9040,9040,9040,0
|
|
20250121,182100,1177618980,9040,9040,9040,9040,0
|
|
20250121,182000,1177618980,9040,9040,9040,9040,0
|
|
20250121,181900,1177618980,9040,9040,9040,9040,0
|
|
20250121,181800,1177618980,9040,9040,9040,9040,0
|
|
20250121,181700,1177618980,9040,9040,9040,9040,0
|
|
20250121,181600,1177618980,9040,9040,9040,9040,0
|
|
20250121,181500,1177618980,9040,9040,9040,9040,0
|
|
20250121,181400,1177618980,9040,9040,9040,9040,0
|
|
20250121,181300,1177618980,9040,9040,9040,9040,0
|
|
20250121,181200,1177618980,9040,9040,9040,9040,0
|
|
20250121,181100,1177618980,9040,9040,9040,9040,0
|
|
20250121,181000,1177618980,9040,9040,9040,9040,0
|
|
20250121,180900,1177618980,9040,9040,9040,9040,0
|
|
20250121,180800,1177618980,9040,9040,9040,9040,0
|
|
20250121,180700,1177618980,9040,9040,9040,9040,0
|
|
20250121,180600,1177618980,9040,9040,9040,9040,0
|
|
20250121,180500,1177618980,9040,9040,9040,9040,0
|
|
20250121,180400,1177618980,9040,9040,9040,9040,2189
|
|
20250121,180300,1177618980,9040,9040,9040,9040,0
|
|
20250121,180200,1177618980,9040,9040,9040,9040,0
|
|
20250121,180100,1177618980,9040,9040,9040,9040,0
|
|
20250121,180000,1177618980,9040,9040,9040,9040,0
|
|
20250121,175900,1177618980,9040,9040,9040,9040,0
|
|
20250121,175800,1177618980,9040,9040,9040,9040,0
|
|
20250121,175700,1177618980,9040,9040,9040,9040,0
|
|
20250121,175600,1177618980,9040,9040,9040,9040,0
|
|
20250121,175500,1177618980,9040,9040,9040,9040,0
|
|
20250121,175400,1177618980,9040,9040,9040,9040,0
|
|
20250121,175300,1177618980,9040,9040,9040,9040,0
|
|
20250121,175200,1177618980,9040,9040,9040,9040,0
|
|
20250121,175100,1177618980,9040,9040,9040,9040,0
|
|
20250121,175000,1177618980,9040,9040,9040,9040,0
|
|
20250121,174900,1177618980,9040,9040,9040,9040,0
|
|
20250121,174800,1177618980,9040,9040,9040,9040,0
|
|
20250121,174700,1177618980,9040,9040,9040,9040,0
|
|
20250121,174600,1177618980,9040,9040,9040,9040,0
|
|
20250121,174500,1177618980,9040,9040,9040,9040,0
|
|
20250121,174400,1177618980,9040,9040,9040,9040,0
|
|
20250121,174300,1177618980,9040,9040,9040,9040,0
|
|
20250121,174200,1177618980,9040,9040,9040,9040,0
|
|
20250121,174100,1177618980,9040,9040,9040,9040,0
|
|
20250121,174000,1177618980,9040,9040,9040,9040,0
|
|
20250121,173900,1177618980,9040,9040,9040,9040,0
|
|
20250121,173800,1177618980,9040,9040,9040,9040,0
|
|
20250121,173700,1177618980,9040,9040,9040,9040,0
|
|
20250121,173600,1177618980,9040,9040,9040,9040,0
|
|
20250121,173500,1177618980,9040,9040,9040,9040,0
|
|
20250121,173400,1177618980,9040,9040,9040,9040,2189
|
|
20250121,173300,1177618980,9040,9040,9040,9040,0
|
|
20250121,173200,1177618980,9040,9040,9040,9040,0
|
|
20250121,173100,1177618980,9040,9040,9040,9040,0
|
|
20250121,173000,1177618980,9040,9040,9040,9040,0
|
|
20250121,172900,1177618980,9040,9040,9040,9040,0
|
|
20250121,172800,1177618980,9040,9040,9040,9040,0
|
|
20250121,172700,1177618980,9040,9040,9040,9040,0
|
|
20250121,172600,1177618980,9040,9040,9040,9040,0
|
|
20250121,172500,1177618980,9040,9040,9040,9040,0
|
|
20250121,172400,1177618980,9040,9040,9040,9040,0
|
|
20250121,172300,1177618980,9040,9040,9040,9040,0
|
|
20250121,172200,1177618980,9040,9040,9040,9040,0
|
|
20250121,172100,1177618980,9040,9040,9040,9040,0
|
|
20250121,172000,1177618980,9040,9040,9040,9040,0
|
|
20250121,171900,1177618980,9040,9040,9040,9040,0
|
|
20250121,171800,1177618980,9040,9040,9040,9040,0
|
|
20250121,171700,1177618980,9040,9040,9040,9040,0
|
|
20250121,171600,1177618980,9040,9040,9040,9040,0
|
|
20250121,171500,1177618980,9040,9040,9040,9040,0
|
|
20250121,171400,1177618980,9040,9040,9040,9040,0
|
|
20250121,171300,1177618980,9040,9040,9040,9040,0
|
|
20250121,171200,1177618980,9040,9040,9040,9040,0
|
|
20250121,171100,1177618980,9040,9040,9040,9040,0
|
|
20250121,171000,1177618980,9040,9040,9040,9040,0
|
|
20250121,170900,1177618980,9040,9040,9040,9040,0
|
|
20250121,170800,1177618980,9040,9040,9040,9040,0
|
|
20250121,170700,1177618980,9040,9040,9040,9040,0
|
|
20250121,170600,1177618980,9040,9040,9040,9040,0
|
|
20250121,170500,1177618980,9040,9040,9040,9040,0
|
|
20250121,170400,1177618980,9040,9040,9040,9040,2189
|
|
20250121,170300,1177618980,9040,9040,9040,9040,0
|
|
20250121,170200,1177618980,9040,9040,9040,9040,0
|
|
20250121,170100,1177618980,9040,9040,9040,9040,0
|
|
20250121,170000,1177618980,9040,9040,9040,9040,0
|
|
20250121,165900,1177618980,9040,9040,9040,9040,0
|
|
20250121,165800,1177618980,9040,9040,9040,9040,0
|
|
20250121,165700,1177618980,9040,9040,9040,9040,0
|
|
20250121,165600,1177618980,9040,9040,9040,9040,0
|
|
20250121,165500,1177618980,9040,9040,9040,9040,0
|
|
20250121,165400,1177618980,9040,9040,9040,9040,0
|
|
20250121,165300,1177618980,9040,9040,9040,9040,0
|
|
20250121,165200,1177618980,9040,9040,9040,9040,0
|
|
20250121,165100,1177618980,9040,9040,9040,9040,0
|
|
20250121,165000,1177618980,9040,9040,9040,9040,0
|
|
20250121,164900,1177618980,9040,9040,9040,9040,0
|
|
20250121,164800,1177618980,9040,9040,9040,9040,0
|
|
20250121,164700,1177618980,9040,9040,9040,9040,0
|
|
20250121,164600,1177618980,9040,9040,9040,9040,0
|
|
20250121,164500,1177618980,9040,9040,9040,9040,0
|
|
20250121,164400,1177618980,9040,9040,9040,9040,0
|
|
20250121,164300,1177618980,9040,9040,9040,9040,0
|
|
20250121,164200,1177618980,9040,9040,9040,9040,0
|
|
20250121,164100,1177618980,9040,9040,9040,9040,0
|
|
20250121,164000,1177618980,9040,9040,9040,9040,0
|
|
20250121,163900,1177618980,9040,9040,9040,9040,0
|
|
20250121,163800,1177618980,9040,9040,9040,9040,0
|
|
20250121,163700,1177618980,9040,9040,9040,9040,0
|
|
20250121,163600,1177618980,9040,9040,9040,9040,0
|
|
20250121,163500,1177618980,9040,9040,9040,9040,0
|
|
20250121,163400,1177618980,9040,9040,9040,9040,2189
|
|
20250121,163300,1177618980,9040,9040,9040,9040,0
|
|
20250121,163200,1177618980,9040,9040,9040,9040,0
|
|
20250121,163100,1177618980,9040,9040,9040,9040,0
|
|
20250121,163000,1177618980,9040,9040,9040,9040,0
|
|
20250121,162900,1177618980,9040,9040,9040,9040,0
|
|
20250121,162800,1177618980,9040,9040,9040,9040,0
|
|
20250121,162700,1177618980,9040,9040,9040,9040,0
|
|
20250121,162600,1177618980,9040,9040,9040,9040,0
|
|
20250121,162500,1177618980,9040,9040,9040,9040,0
|
|
20250121,162400,1177618980,9040,9040,9040,9040,0
|
|
20250121,162300,1177618980,9040,9040,9040,9040,0
|
|
20250121,162200,1177618980,9040,9040,9040,9040,0
|
|
20250121,162100,1177618980,9040,9040,9040,9040,0
|
|
20250121,162000,1177618980,9040,9040,9040,9040,0
|
|
20250121,161900,1177618980,9040,9040,9040,9040,0
|
|
20250121,161800,1177618980,9040,9040,9040,9040,0
|
|
20250121,161700,1177618980,9040,9040,9040,9040,0
|
|
20250121,161600,1177618980,9040,9040,9040,9040,0
|
|
20250121,161500,1177618980,9040,9040,9040,9040,0
|
|
20250121,161400,1177618980,9040,9040,9040,9040,0
|
|
20250121,161300,1177618980,9040,9040,9040,9040,0
|
|
20250121,161200,1177618980,9040,9040,9040,9040,0
|
|
20250121,161100,1177618980,9040,9040,9040,9040,0
|
|
20250121,161000,1177618980,9040,9040,9040,9040,0
|
|
20250121,160900,1177618980,9040,9040,9040,9040,0
|
|
20250121,160800,1177618980,9040,9040,9040,9040,0
|
|
20250121,160700,1177618980,9040,9040,9040,9040,0
|
|
20250121,160600,1177618980,9040,9040,9040,9040,0
|
|
20250121,160500,1177618980,9040,9040,9040,9040,0
|
|
20250121,160400,1177618980,9040,9040,9040,9040,2189
|
|
20250121,160300,1177618980,9040,9040,9040,9040,0
|
|
20250121,160200,1177618980,9040,9040,9040,9040,0
|
|
20250121,160100,1177618980,9040,9040,9040,9040,0
|
|
20250121,160000,1177618980,9040,9040,9040,9040,0
|
|
20250121,155900,1177618980,9040,9040,9040,9040,0
|
|
20250121,155800,1177618980,9040,9040,9040,9040,0
|
|
20250121,155700,1177618980,9040,9040,9040,9040,0
|
|
20250121,155600,1177618980,9040,9040,9040,9040,0
|
|
20250121,155500,1177618980,9040,9040,9040,9040,0
|
|
20250121,155400,1177618980,9040,9040,9040,9040,0
|
|
20250121,155300,1177618980,9040,9040,9040,9040,0
|
|
20250121,155200,1177618980,9040,9040,9040,9040,0
|
|
20250121,155100,1177618980,9040,9040,9040,9040,0
|
|
20250121,155000,1177618980,9040,9040,9040,9040,0
|
|
20250121,154900,1177618980,9040,9040,9040,9040,0
|
|
20250121,154800,1177618980,9040,9040,9040,9040,0
|
|
20250121,154700,1177618980,9040,9040,9040,9040,0
|
|
20250121,154600,1177618980,9040,9040,9040,9040,0
|
|
20250121,154500,1177618980,9040,9040,9040,9040,0
|
|
20250121,154400,1177618980,9040,9040,9040,9040,0
|
|
20250121,154300,1177618980,9040,9040,9040,9040,0
|
|
20250121,154200,1177618980,9040,9040,9040,9040,0
|
|
20250121,154100,1177618980,9040,9040,9040,9040,0
|
|
20250121,154000,1177618980,9040,9040,9040,9040,0
|
|
20250121,153900,1177618980,9040,9040,9040,9040,0
|
|
20250121,153800,1177618980,9040,9040,9040,9040,0
|
|
20250121,153700,1177618980,9040,9040,9040,9040,0
|
|
20250121,153600,1177618980,9040,9040,9040,9040,0
|
|
20250121,153500,1177618980,9040,9040,9040,9040,0
|
|
20250121,153400,1177618980,9040,9040,9040,9040,2189
|
|
20250121,153300,1177618980,9040,9040,9040,9040,0
|
|
20250121,153200,1177618980,9040,9040,9040,9040,0
|
|
20250121,153100,1177618980,9040,9040,9040,9040,0
|
|
20250121,153000,1177618980,9040,9040,9040,9040,2189
|
|
20250121,152900,1157830420,9010,9010,9010,9010,0
|
|
20250121,152800,1157830420,9010,9010,9010,9010,0
|
|
20250121,152700,1157830420,9010,9010,9010,9010,0
|
|
20250121,152600,1157830420,9010,9010,9010,9010,0
|
|
20250121,152500,1157830420,9010,9010,9010,9010,0
|
|
20250121,152400,1157830420,9010,9010,9010,9010,0
|
|
20250121,152300,1157830420,9010,9010,9010,9010,0
|
|
20250121,152200,1157830420,9010,9010,9010,9010,0
|
|
20250121,152100,1157830420,9010,9010,9010,9010,0
|
|
20250121,152000,1157830420,9010,9010,9010,9010,0
|
|
20250121,151900,1157830420,9010,9010,9030,9010,60
|
|
20250121,151800,1157289780,9000,9020,9020,9000,790
|
|
20250121,151700,1150176030,9030,9030,9030,9030,0
|
|
20250121,151600,1150176030,9030,9030,9030,9030,12
|
|
20250121,151500,1150067670,9030,9020,9030,9000,66
|
|
20250121,151400,1149473040,9010,9010,9010,9010,0
|
|
20250121,151300,1149473040,9010,9030,9030,9010,21
|
|
20250121,151200,1149283810,9010,9010,9010,9010,0
|
|
20250121,151100,1149283810,9010,9020,9030,9010,6
|
|
20250121,151000,1149229720,9010,9010,9020,9010,14
|
|
20250121,150900,1149103570,9020,9010,9020,9010,91
|
|
20250121,150800,1148283650,9010,9010,9010,9010,78
|
|
20250121,150700,1147580870,9010,9010,9010,9010,7
|
|
20250121,150600,1147517800,9030,9020,9030,9020,35
|
|
20250121,150500,1147201860,9020,9020,9020,9020,1
|
|
20250121,150400,1147192840,9030,9020,9030,9020,47
|
|
20250121,150300,1146768460,9030,9000,9030,9000,3405
|
|
20250121,150200,1116110100,8970,8970,8970,8970,3
|
|
20250121,150100,1116083190,9000,8980,9000,8980,222
|
|
20250121,150000,1114088040,8980,8970,8980,8970,1212
|
|
20250121,145900,1103210480,8980,8970,8980,8970,207
|
|
20250121,145800,1101352220,8970,8970,8970,8970,999
|
|
20250121,145700,1092391190,8970,8970,8970,8970,0
|
|
20250121,145600,1092391190,8970,8960,8980,8960,24
|
|
20250121,145500,1092175940,8980,8970,8980,8970,255
|
|
20250121,145400,1089888330,8980,8980,8980,8980,0
|
|
20250121,145300,1089888330,8980,8980,8980,8980,100
|
|
20250121,145200,1088990330,8970,8970,8970,8970,271
|
|
20250121,145100,1086559460,8980,8980,8980,8980,24
|
|
20250121,145000,1086343940,8980,8980,8980,8980,0
|
|
20250121,144900,1086343940,8980,8980,8980,8980,100
|
|
20250121,144800,1085445940,8980,8980,8980,8980,1
|
|
20250121,144700,1085436960,8980,8980,8980,8980,8
|
|
20250121,144600,1085365120,8980,8980,8980,8980,92
|
|
20250121,144500,1084538960,8990,8990,8990,8990,1
|
|
20250121,144400,1084529970,8990,8990,8990,8990,0
|
|
20250121,144300,1084529970,8990,8990,8990,8990,0
|
|
20250121,144200,1084529970,8990,8990,8990,8990,301
|
|
20250121,144100,1081823980,8970,8970,8970,8970,0
|
|
20250121,144000,1081823980,8970,8990,8990,8970,186
|
|
20250121,143900,1080155360,8990,8990,8990,8990,61
|
|
20250121,143800,1079606970,8990,8970,8990,8960,422
|
|
20250121,143700,1075821660,8980,8980,8980,8980,0
|
|
20250121,143600,1075821660,8980,8990,8990,8970,807
|
|
20250121,143500,1068579730,8990,8990,8990,8990,5
|
|
20250121,143400,1068534780,8990,8990,8990,8990,403
|
|
20250121,143300,1064911810,8980,8980,8980,8980,0
|
|
20250121,143200,1064911810,8980,8980,8980,8980,5
|
|
20250121,143100,1064866910,8990,8990,8990,8990,0
|
|
20250121,143000,1064866910,8990,8990,8990,8990,1
|
|
20250121,142900,1064857920,8990,8990,8990,8980,6
|
|
20250121,142800,1064804010,8970,9000,9000,8970,1504
|
|
20250121,142700,1051282660,9010,9010,9010,9010,18
|
|
20250121,142600,1051120480,9020,9020,9020,9020,1
|
|
20250121,142500,1051111460,9020,9030,9030,9020,5543
|
|
20250121,142400,1001113590,9020,9020,9020,9020,200
|
|
20250121,142300,999309590,9030,9020,9030,9020,7
|
|
20250121,142200,999246430,9030,9030,9030,9030,44
|
|
20250121,142100,998849110,9030,9030,9030,9030,354
|
|
20250121,142000,995652490,9060,9060,9060,9060,0
|
|
20250121,141900,995652490,9060,9050,9060,9020,2038
|
|
20250121,141800,977268560,9060,9060,9060,9060,113
|
|
20250121,141700,976244780,9060,9060,9060,9060,57
|
|
20250121,141600,975728360,9070,9060,9070,9060,2
|
|
20250121,141500,975710230,9070,9060,9070,9060,4
|
|
20250121,141400,975673970,9070,9050,9070,9050,332
|
|
20250121,141300,972667110,9050,9050,9050,9020,1817
|
|
20250121,141200,956248740,9050,9050,9050,9050,110
|
|
20250121,141100,955253240,9050,9030,9050,9030,8
|
|
20250121,141000,955180980,9050,9050,9050,9050,4
|
|
20250121,140900,955144780,9050,9050,9050,9030,1238
|
|
20250121,140800,943956220,9050,9050,9050,9050,11
|
|
20250121,140700,943856670,9040,9040,9040,9040,6
|
|
20250121,140600,943802430,9050,9050,9050,9050,301
|
|
20250121,140500,941078380,9050,9060,9060,9050,234
|
|
20250121,140400,938958350,9070,9070,9070,9060,209
|
|
20250121,140300,937062760,9070,9060,9080,9060,2230
|
|
20250121,140200,916837360,9060,9050,9070,9040,557
|
|
20250121,140100,911795950,9050,9070,9080,9050,324
|
|
20250121,140000,908858610,9070,9050,9070,9050,132
|
|
20250121,135900,907661910,9040,9030,9070,9030,2744
|
|
20250121,135800,882845120,9030,9030,9030,9030,35
|
|
20250121,135700,882529070,9030,9030,9030,9030,0
|
|
20250121,135600,882529070,9030,9020,9030,9020,251
|
|
20250121,135500,880265030,9020,9010,9020,9010,6
|
|
20250121,135400,880210930,9020,9010,9020,9010,128
|
|
20250121,135300,879056450,9010,9010,9010,9010,5
|
|
20250121,135200,879011400,9010,9010,9010,9010,2
|
|
20250121,135100,878993380,9020,9020,9020,9020,4
|
|
20250121,135000,878957300,9020,9040,9040,9020,198
|
|
20250121,134900,877168760,9040,8990,9040,8990,9500
|
|
20250121,134800,791576440,8990,8990,8990,8990,356
|
|
20250121,134700,788376000,8990,8990,8990,8990,1
|
|
20250121,134600,788367010,8980,8980,8980,8980,1
|
|
20250121,134500,788358030,8980,8980,8980,8980,0
|
|
20250121,134400,788358030,8980,8980,8980,8980,8
|
|
20250121,134300,788286190,8980,8980,8980,8980,1
|
|
20250121,134200,788277210,8990,8990,8990,8990,2
|
|
20250121,134100,788259230,8990,8990,8990,8990,0
|
|
20250121,134000,788259230,8990,8990,8990,8990,0
|
|
20250121,133900,788259230,8990,8990,8990,8990,86
|
|
20250121,133800,787486090,8990,8990,8990,8990,145
|
|
20250121,133700,786182540,8990,8990,8990,8990,0
|
|
20250121,133600,786182540,8990,8990,8990,8990,0
|
|
20250121,133500,786182540,8990,8990,8990,8990,0
|
|
20250121,133400,786182540,8990,8990,8990,8990,0
|
|
20250121,133300,786182540,8990,8970,8990,8970,8
|
|
20250121,133200,786110700,8990,8990,8990,8990,0
|
|
20250121,133100,786110700,8990,9000,9000,8990,229
|
|
20250121,133000,784051920,9000,8970,9000,8970,7210
|
|
20250121,132900,719244940,8970,8970,8970,8970,0
|
|
20250121,132800,719244940,8970,8970,8970,8970,0
|
|
20250121,132700,719244940,8970,8970,8970,8970,18
|
|
20250121,132600,719083480,8970,8970,8970,8970,1
|
|
20250121,132500,719074510,8960,8960,8960,8960,1
|
|
20250121,132400,719065550,8960,8960,8960,8960,0
|
|
20250121,132300,719065550,8960,8960,8960,8960,39
|
|
20250121,132200,718716110,8980,8960,8980,8960,44
|
|
20250121,132100,718321010,8980,8960,8980,8960,648
|
|
20250121,132000,712503720,8960,8960,8960,8960,2
|
|
20250121,131900,712485800,8970,8970,8970,8970,21
|
|
20250121,131800,712297430,8970,8970,8970,8970,0
|
|
20250121,131700,712297430,8970,8970,8970,8970,0
|
|
20250121,131600,712297430,8970,8970,8970,8970,0
|
|
20250121,131500,712297430,8970,8970,8970,8970,0
|
|
20250121,131400,712297430,8970,8970,8970,8970,10
|
|
20250121,131300,712207730,8970,8970,8970,8970,9
|
|
20250121,131200,712127000,8950,8950,8950,8950,0
|
|
20250121,131100,712127000,8950,8950,8950,8950,0
|
|
20250121,131000,712127000,8950,8970,8980,8950,3
|
|
20250121,130900,712100100,8980,8970,8980,8970,601
|
|
20250121,130800,706703130,8970,8960,8970,8960,210
|
|
20250121,130700,704819440,8950,8950,8950,8950,1
|
|
20250121,130600,704810490,8950,8950,8950,8940,21
|
|
20250121,130500,704622550,8950,8970,8970,8950,5
|
|
20250121,130400,704577740,8970,8960,8970,8960,50
|
|
20250121,130300,704129730,8970,8970,8970,8970,0
|
|
20250121,130200,704129730,8970,8970,8970,8970,0
|
|
20250121,130100,704129730,8970,8970,8970,8970,0
|
|
20250121,130000,704129730,8970,8980,8980,8970,101
|
|
20250121,125900,703223710,8970,8960,8970,8960,36
|
|
20250121,125800,702900810,8970,8970,8970,8970,0
|
|
20250121,125700,702900810,8970,8950,8970,8950,2
|
|
20250121,125600,702882890,8960,8960,8960,8960,0
|
|
20250121,125500,702882890,8960,8940,8970,8940,512
|
|
20250121,125400,698290510,8940,8920,8940,8920,317
|
|
20250121,125300,695459060,8910,8910,8910,8910,0
|
|
20250121,125200,695459060,8910,8910,8910,8910,1
|
|
20250121,125100,695450150,8900,8900,8900,8900,65
|
|
20250121,125000,694871650,8900,8900,8900,8900,1
|
|
20250121,124900,694862750,8900,8900,8900,8900,2
|
|
20250121,124800,694844950,8900,8900,8900,8900,0
|
|
20250121,124700,694844950,8900,8900,8900,8900,0
|
|
20250121,124600,694844950,8900,8900,8900,8900,0
|
|
20250121,124500,694844950,8900,8900,8900,8900,0
|
|
20250121,124400,694844950,8900,8900,8900,8900,0
|
|
20250121,124300,694844950,8900,8900,8900,8900,71
|
|
20250121,124200,694213050,8940,8940,8940,8940,0
|
|
20250121,124100,694213050,8940,8940,8940,8940,0
|
|
20250121,124000,694213050,8940,8940,8940,8940,0
|
|
20250121,123900,694213050,8940,8940,8940,8940,0
|
|
20250121,123800,694213050,8940,8920,8940,8920,9
|
|
20250121,123700,694132610,8940,8940,8940,8940,0
|
|
20250121,123600,694132610,8940,8920,8940,8920,783
|
|
20250121,123500,687142140,8920,8920,8920,8920,0
|
|
20250121,123400,687142140,8920,8920,8920,8920,0
|
|
20250121,123300,687142140,8920,8910,8920,8910,15
|
|
20250121,123200,687008350,8930,8930,8930,8930,0
|
|
20250121,123100,687008350,8930,8930,8930,8930,1
|
|
20250121,123000,686999420,8900,8900,8900,8900,276
|
|
20250121,122900,684543020,8920,8880,8920,8880,4
|
|
20250121,122800,684507410,8910,8890,8940,8890,383
|
|
20250121,122700,681084660,8910,8910,8910,8910,0
|
|
20250121,122600,681084660,8910,8910,8910,8910,0
|
|
20250121,122500,681084660,8910,8910,8910,8910,0
|
|
20250121,122400,681084660,8910,8910,8910,8910,0
|
|
20250121,122300,681084660,8910,8910,8910,8910,2
|
|
20250121,122200,681066840,8910,8880,8910,8880,312
|
|
20250121,122100,678293080,8880,8860,8880,8860,6
|
|
20250121,122000,678239850,8850,8850,8850,8850,0
|
|
20250121,121900,678239850,8850,8850,8850,8850,0
|
|
20250121,121800,678239850,8850,8850,8850,8850,0
|
|
20250121,121700,678239850,8850,8850,8850,8850,0
|
|
20250121,121600,678239850,8850,8850,8850,8850,1
|
|
20250121,121500,678231000,8850,8850,8850,8850,1135
|
|
20250121,121400,668186250,8860,8860,8860,8860,2
|
|
20250121,121300,668168530,8850,8850,8850,8850,0
|
|
20250121,121200,668168530,8850,8840,8850,8840,180
|
|
20250121,121100,666577290,8840,8840,8840,8840,3
|
|
20250121,121000,666550770,8840,8840,8840,8840,8
|
|
20250121,120900,666480050,8850,8840,8850,8840,4
|
|
20250121,120800,666444660,8850,8850,8850,8850,873
|
|
20250121,120700,658718610,8850,8850,8850,8850,217
|
|
20250121,120600,656798160,8850,8860,8860,8850,188
|
|
20250121,120500,655132510,8860,8860,8860,8860,0
|
|
20250121,120400,655132510,8860,8860,8860,8860,0
|
|
20250121,120300,655132510,8860,8860,8860,8860,0
|
|
20250121,120200,655132510,8860,8860,8860,8860,0
|
|
20250121,120100,655132510,8860,8860,8860,8860,0
|
|
20250121,120000,655132510,8860,8860,8860,8860,0
|
|
20250121,115900,655132510,8860,8880,8880,8860,172
|
|
20250121,115800,653608250,8880,8880,8880,8880,0
|
|
20250121,115700,653608250,8880,8880,8880,8880,0
|
|
20250121,115600,653608250,8880,8880,8880,8880,0
|
|
20250121,115500,653608250,8880,8880,8880,8880,0
|
|
20250121,115400,653608250,8880,8880,8880,8880,2
|
|
20250121,115300,653590490,8880,8880,8880,8880,9
|
|
20250121,115200,653510570,8890,8890,8890,8890,0
|
|
20250121,115100,653510570,8890,8890,8890,8890,0
|
|
20250121,115000,653510570,8890,8890,8890,8890,0
|
|
20250121,114900,653510570,8890,8890,8890,8890,194
|
|
20250121,114800,651785910,8880,8880,8880,8880,0
|
|
20250121,114700,651785910,8880,8870,8880,8870,194
|
|
20250121,114600,650065120,8860,8860,8860,8860,246
|
|
20250121,114500,647885560,8870,8870,8870,8860,249
|
|
20250121,114400,645679100,8870,8870,8870,8870,12
|
|
20250121,114300,645572660,8870,8870,8870,8870,0
|
|
20250121,114200,645572660,8870,8870,8870,8870,0
|
|
20250121,114100,645572660,8870,8870,8870,8870,33
|
|
20250121,114000,645279950,8870,8870,8870,8870,9
|
|
20250121,113900,645200120,8880,8880,8880,8880,0
|
|
20250121,113800,645200120,8880,8880,8880,8880,1
|
|
20250121,113700,645191240,8860,8860,8860,8860,0
|
|
20250121,113600,645191240,8860,8910,8910,8860,2816
|
|
20250121,113500,620146060,8910,8910,8910,8910,383
|
|
20250121,113400,616733530,8920,8920,8930,8920,628
|
|
20250121,113300,611130770,8930,8950,8950,8930,100
|
|
20250121,113200,610237050,8950,8970,8970,8950,36
|
|
20250121,113100,609914320,8970,8970,8970,8970,0
|
|
20250121,113000,609914320,8970,8970,8970,8970,0
|
|
20250121,112900,609914320,8970,8970,8970,8970,0
|
|
20250121,112800,609914320,8970,8970,8970,8970,0
|
|
20250121,112700,609914320,8970,8970,8970,8970,0
|
|
20250121,112600,609914320,8970,8970,8970,8970,0
|
|
20250121,112500,609914320,8970,8970,8970,8970,0
|
|
20250121,112400,609914320,8970,8970,8970,8970,0
|
|
20250121,112300,609914320,8970,8970,8970,8970,635
|
|
20250121,112200,604218370,8980,8970,8980,8970,12
|
|
20250121,112100,604110680,8970,8970,8970,8960,153
|
|
20250121,112000,602738730,8960,8950,8960,8940,1271
|
|
20250121,111900,591357080,8950,8950,8950,8950,55
|
|
20250121,111800,590864830,8940,8940,8940,8940,1
|
|
20250121,111700,590855890,8940,8940,8940,8940,41
|
|
20250121,111600,590489350,8980,8980,8980,8980,0
|
|
20250121,111500,590489350,8980,8980,8980,8980,0
|
|
20250121,111400,590489350,8980,8980,8980,8980,1
|
|
20250121,111300,590480370,8940,8960,8960,8930,36
|
|
20250121,111200,590158770,8980,8980,8980,8980,0
|
|
20250121,111100,590158770,8980,8980,8980,8980,193
|
|
20250121,111000,588425630,8960,8950,8970,8950,1003
|
|
20250121,110900,579442070,8970,8970,8970,8970,0
|
|
20250121,110800,579442070,8970,8970,8970,8970,14
|
|
20250121,110700,579316490,8960,8970,8970,8960,487
|
|
20250121,110600,574948140,8970,8990,8990,8970,351
|
|
20250121,110500,571795850,8990,8990,8990,8990,9
|
|
20250121,110400,571714940,9000,8990,9000,8980,175
|
|
20250121,110300,570140570,9000,9000,9000,8970,654
|
|
20250121,110200,564254640,8990,8960,8990,8960,3665
|
|
20250121,110100,531348990,8960,8940,8970,8940,654
|
|
20250121,110000,525499890,8940,8950,8960,8940,58
|
|
20250121,105900,524981270,8970,8970,8970,8970,0
|
|
20250121,105800,524981270,8970,8940,8970,8940,47
|
|
20250121,105700,524559710,8970,8940,8970,8940,320
|
|
20250121,105600,521693750,8940,8930,8940,8900,677
|
|
20250121,105500,515655970,8940,8940,8940,8930,109
|
|
20250121,105400,514681840,8950,8950,8950,8950,0
|
|
20250121,105300,514681840,8950,8950,8950,8950,34
|
|
20250121,105200,514377540,8940,8940,8940,8940,0
|
|
20250121,105100,514377540,8940,8950,8950,8940,31
|
|
20250121,105000,514100100,8960,8940,8960,8940,504
|
|
20250121,104900,509589300,8950,8930,8950,8930,6
|
|
20250121,104800,509535650,8950,8950,8950,8930,3
|
|
20250121,104700,509508820,8930,8920,8930,8910,168
|
|
20250121,104600,508010650,8930,8930,8930,8930,40
|
|
20250121,104500,507653450,8930,8930,8930,8930,0
|
|
20250121,104400,507653450,8930,8940,8940,8930,136
|
|
20250121,104300,506437710,8950,8950,8950,8950,3
|
|
20250121,104200,506410860,8950,8930,8950,8930,88
|
|
20250121,104100,505624140,8950,8950,8950,8950,0
|
|
20250121,104000,505624140,8950,8950,8950,8950,0
|
|
20250121,103900,505624140,8950,8900,8950,8900,400
|
|
20250121,103800,502058730,8940,8930,8940,8910,963
|
|
20250121,103700,493476590,8940,8940,8940,8940,1
|
|
20250121,103600,493467650,8950,8940,8950,8940,59
|
|
20250121,103500,492940180,8940,8950,8950,8940,251
|
|
20250121,103400,490694850,8950,8940,8950,8940,309
|
|
20250121,103300,487932380,8940,8950,8950,8940,15
|
|
20250121,103200,487798250,8940,8930,8940,8930,247
|
|
20250121,103100,485590540,8950,8950,8950,8940,36
|
|
20250121,103000,485268350,8930,8920,8950,8920,504
|
|
20250121,102900,480757640,8950,8910,8950,8910,1525
|
|
20250121,102800,467150700,8900,8900,8900,8900,0
|
|
20250121,102700,467150700,8900,8900,8900,8900,69
|
|
20250121,102600,466536600,8900,8900,8900,8900,0
|
|
20250121,102500,466536600,8900,8900,8900,8900,238
|
|
20250121,102400,464418400,8900,8900,8900,8900,128
|
|
20250121,102300,463279200,8910,8910,8910,8910,3
|
|
20250121,102200,463252470,8910,8910,8910,8910,15
|
|
20250121,102100,463118820,8920,8920,8920,8920,0
|
|
20250121,102000,463118820,8920,8940,8940,8920,628
|
|
20250121,101900,457512930,8940,8940,8940,8940,210
|
|
20250121,101800,455635530,8940,8940,8940,8940,0
|
|
20250121,101700,455635530,8940,8940,8940,8940,120
|
|
20250121,101600,454562730,8940,8930,8950,8930,296
|
|
20250121,101500,451916340,8930,8920,8930,8920,13
|
|
20250121,101400,451800290,8910,8960,8960,8910,771
|
|
20250121,101300,444894470,8930,8930,8930,8930,2
|
|
20250121,101200,444876610,8930,8910,8950,8910,2505
|
|
20250121,101100,422467620,8890,8890,8890,8890,84
|
|
20250121,101000,421720860,8890,8890,8890,8890,0
|
|
20250121,100900,421720860,8890,8890,8890,8890,1
|
|
20250121,100800,421711970,8900,8910,8910,8900,81
|
|
20250121,100700,420991020,8910,8910,8910,8910,97
|
|
20250121,100600,420126750,8910,8880,8910,8880,1822
|
|
20250121,100500,403898620,8880,8880,8880,8880,1
|
|
20250121,100400,403889740,8880,8880,8880,8880,0
|
|
20250121,100300,403889740,8880,8880,8880,8880,830
|
|
20250121,100200,396519340,8890,8900,8900,8890,1827
|
|
20250121,100100,380273640,8910,8910,8910,8910,0
|
|
20250121,100000,380273640,8910,8900,8910,8900,167
|
|
20250121,095900,378787290,8910,8900,8910,8900,653
|
|
20250121,095800,372970470,8900,8930,8930,8900,785
|
|
20250121,095700,365974080,8940,8940,8940,8940,0
|
|
20250121,095600,365974080,8940,8940,8960,8940,34
|
|
20250121,095500,365670070,8940,8930,8960,8910,187
|
|
20250121,095400,364000050,8910,8920,8920,8900,787
|
|
20250121,095300,356987690,8920,8920,8920,8910,1609
|
|
20250121,095200,342644210,8920,8940,8940,8920,155
|
|
20250121,095100,341260870,8960,8950,8960,8940,97
|
|
20250121,095000,340392910,8950,8950,8960,8950,3474
|
|
20250121,094900,309295710,8920,8920,8920,8920,9
|
|
20250121,094800,309215430,8930,8910,8930,8910,610
|
|
20250121,094700,303768350,8910,8910,8930,8910,1023
|
|
20250121,094600,294653400,8950,8930,8950,8930,3393
|
|
20250121,094500,264348350,8940,8930,8940,8930,791
|
|
20250121,094400,257281700,8910,8930,8930,8910,1758
|
|
20250121,094300,241616640,8930,8940,8940,8920,233
|
|
20250121,094200,239534580,8940,8930,8950,8920,1918
|
|
20250121,094100,222399630,8920,8930,8930,8880,824
|
|
20250121,094000,215050340,8920,8920,8920,8900,796
|
|
20250121,093900,207952040,8920,8850,8920,8850,4426
|
|
20250121,093800,168514950,8900,8850,8900,8850,2712
|
|
20250121,093700,144451690,8840,8840,8840,8840,381
|
|
20250121,093600,141083650,8870,8850,8870,8840,36
|
|
20250121,093500,140765020,8870,8860,8870,8850,4
|
|
20250121,093400,140729590,8860,8870,8870,8860,192
|
|
20250121,093300,139026820,8870,8870,8870,8870,157
|
|
20250121,093200,137634230,8870,8860,8870,8860,35
|
|
20250121,093100,137324120,8860,8860,8860,8860,500
|
|
20250121,093000,132894120,8880,8860,8880,8860,604
|
|
20250121,092900,127532430,8870,8880,8880,8870,3
|
|
20250121,092800,127505810,8870,8850,8880,8850,576
|
|
20250121,092700,122396450,8870,8840,8870,8810,856
|
|
20250121,092600,114812920,8860,8840,8860,8840,1499
|
|
20250121,092500,101547060,8840,8820,8840,8820,775
|
|
20250121,092400,94701680,8820,8830,8830,8820,120
|
|
20250121,092300,93642330,8830,8830,8840,8830,917
|
|
20250121,092200,85536070,8840,8790,8840,8790,3992
|
|
20250121,092100,50373920,8790,8750,8790,8750,872
|
|
20250121,092000,42725210,8750,8760,8760,8750,4
|
|
20250121,091900,42690190,8760,8730,8760,8730,383
|
|
20250121,091800,39337280,8740,8720,8740,8710,92
|
|
20250121,091700,38534850,8720,8690,8720,8680,893
|
|
20250121,091600,30761380,8670,8700,8700,8670,800
|
|
20250121,091500,23809460,8700,8710,8710,8700,230
|
|
20250121,091400,21808260,8710,8710,8710,8700,183
|
|
20250121,091300,20214430,8710,8700,8710,8690,25
|
|
20250121,091200,19996800,8700,8690,8710,8680,148
|
|
20250121,091100,18709230,8690,8690,8690,8680,14
|
|
20250121,091000,18587580,8710,8710,8710,8710,90
|
|
20250121,090900,17803680,8710,8710,8710,8700,186
|
|
20250121,090800,16184190,8710,8750,8760,8710,394
|
|
20250121,090700,12748150,8750,8760,8760,8750,2
|
|
20250121,090600,12730640,8760,8760,8760,8760,50
|
|
20250121,090500,12292640,8760,8760,8760,8760,170
|
|
20250121,090400,10803440,8710,8760,8760,8710,134
|
|
20250121,090300,9631300,8760,8750,8770,8750,230
|
|
20250121,090200,7616600,8770,8700,8770,8700,539
|
|
20250121,090100,2910880,8700,8680,8700,8680,37
|
|
20250121,090000,2589570,8630,8680,8680,8630,289
|