667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,200400,1235768400,8680,8680,8680,8680,2453
|
|
20250123,200300,1235768400,8680,8680,8680,8680,0
|
|
20250123,200200,1235768400,8680,8680,8680,8680,0
|
|
20250123,200100,1235768400,8680,8680,8680,8680,0
|
|
20250123,200000,1235768400,8680,8680,8680,8680,0
|
|
20250123,195900,1235768400,8680,8680,8680,8680,0
|
|
20250123,195800,1235768400,8680,8680,8680,8680,0
|
|
20250123,195700,1235768400,8680,8680,8680,8680,0
|
|
20250123,195600,1235768400,8680,8680,8680,8680,0
|
|
20250123,195500,1235768400,8680,8680,8680,8680,0
|
|
20250123,195400,1235768400,8680,8680,8680,8680,0
|
|
20250123,195300,1235768400,8680,8680,8680,8680,0
|
|
20250123,195200,1235768400,8680,8680,8680,8680,0
|
|
20250123,195100,1235768400,8680,8680,8680,8680,0
|
|
20250123,195000,1235768400,8680,8680,8680,8680,0
|
|
20250123,194900,1235768400,8680,8680,8680,8680,0
|
|
20250123,194800,1235768400,8680,8680,8680,8680,0
|
|
20250123,194700,1235768400,8680,8680,8680,8680,0
|
|
20250123,194600,1235768400,8680,8680,8680,8680,0
|
|
20250123,194500,1235768400,8680,8680,8680,8680,0
|
|
20250123,194400,1235768400,8680,8680,8680,8680,0
|
|
20250123,194300,1235768400,8680,8680,8680,8680,0
|
|
20250123,194200,1235768400,8680,8680,8680,8680,0
|
|
20250123,194100,1235768400,8680,8680,8680,8680,0
|
|
20250123,194000,1235768400,8680,8680,8680,8680,0
|
|
20250123,193900,1235768400,8680,8680,8680,8680,0
|
|
20250123,193800,1235768400,8680,8680,8680,8680,0
|
|
20250123,193700,1235768400,8680,8680,8680,8680,0
|
|
20250123,193600,1235768400,8680,8680,8680,8680,0
|
|
20250123,193500,1235768400,8680,8680,8680,8680,0
|
|
20250123,193400,1235768400,8680,8680,8680,8680,2453
|
|
20250123,193300,1235768400,8680,8680,8680,8680,0
|
|
20250123,193200,1235768400,8680,8680,8680,8680,0
|
|
20250123,193100,1235768400,8680,8680,8680,8680,0
|
|
20250123,193000,1235768400,8680,8680,8680,8680,0
|
|
20250123,192900,1235768400,8680,8680,8680,8680,0
|
|
20250123,192800,1235768400,8680,8680,8680,8680,0
|
|
20250123,192700,1235768400,8680,8680,8680,8680,0
|
|
20250123,192600,1235768400,8680,8680,8680,8680,0
|
|
20250123,192500,1235768400,8680,8680,8680,8680,0
|
|
20250123,192400,1235768400,8680,8680,8680,8680,0
|
|
20250123,192300,1235768400,8680,8680,8680,8680,0
|
|
20250123,192200,1235768400,8680,8680,8680,8680,0
|
|
20250123,192100,1235768400,8680,8680,8680,8680,0
|
|
20250123,192000,1235768400,8680,8680,8680,8680,0
|
|
20250123,191900,1235768400,8680,8680,8680,8680,0
|
|
20250123,191800,1235768400,8680,8680,8680,8680,0
|
|
20250123,191700,1235768400,8680,8680,8680,8680,0
|
|
20250123,191600,1235768400,8680,8680,8680,8680,0
|
|
20250123,191500,1235768400,8680,8680,8680,8680,0
|
|
20250123,191400,1235768400,8680,8680,8680,8680,0
|
|
20250123,191300,1235768400,8680,8680,8680,8680,0
|
|
20250123,191200,1235768400,8680,8680,8680,8680,0
|
|
20250123,191100,1235768400,8680,8680,8680,8680,0
|
|
20250123,191000,1235768400,8680,8680,8680,8680,0
|
|
20250123,190900,1235768400,8680,8680,8680,8680,0
|
|
20250123,190800,1235768400,8680,8680,8680,8680,0
|
|
20250123,190700,1235768400,8680,8680,8680,8680,0
|
|
20250123,190600,1235768400,8680,8680,8680,8680,0
|
|
20250123,190500,1235768400,8680,8680,8680,8680,0
|
|
20250123,190400,1235768400,8680,8680,8680,8680,2453
|
|
20250123,190300,1235768400,8680,8680,8680,8680,0
|
|
20250123,190200,1235768400,8680,8680,8680,8680,0
|
|
20250123,190100,1235768400,8680,8680,8680,8680,0
|
|
20250123,190000,1235768400,8680,8680,8680,8680,0
|
|
20250123,185900,1235768400,8680,8680,8680,8680,0
|
|
20250123,185800,1235768400,8680,8680,8680,8680,0
|
|
20250123,185700,1235768400,8680,8680,8680,8680,0
|
|
20250123,185600,1235768400,8680,8680,8680,8680,0
|
|
20250123,185500,1235768400,8680,8680,8680,8680,0
|
|
20250123,185400,1235768400,8680,8680,8680,8680,0
|
|
20250123,185300,1235768400,8680,8680,8680,8680,0
|
|
20250123,185200,1235768400,8680,8680,8680,8680,0
|
|
20250123,185100,1235768400,8680,8680,8680,8680,0
|
|
20250123,185000,1235768400,8680,8680,8680,8680,0
|
|
20250123,184900,1235768400,8680,8680,8680,8680,0
|
|
20250123,184800,1235768400,8680,8680,8680,8680,0
|
|
20250123,184700,1235768400,8680,8680,8680,8680,0
|
|
20250123,184600,1235768400,8680,8680,8680,8680,0
|
|
20250123,184500,1235768400,8680,8680,8680,8680,0
|
|
20250123,184400,1235768400,8680,8680,8680,8680,0
|
|
20250123,184300,1235768400,8680,8680,8680,8680,0
|
|
20250123,184200,1235768400,8680,8680,8680,8680,0
|
|
20250123,184100,1235768400,8680,8680,8680,8680,0
|
|
20250123,184000,1235768400,8680,8680,8680,8680,0
|
|
20250123,183900,1235768400,8680,8680,8680,8680,0
|
|
20250123,183800,1235768400,8680,8680,8680,8680,0
|
|
20250123,183700,1235768400,8680,8680,8680,8680,0
|
|
20250123,183600,1235768400,8680,8680,8680,8680,0
|
|
20250123,183500,1235768400,8680,8680,8680,8680,0
|
|
20250123,183400,1235768400,8680,8680,8680,8680,2453
|
|
20250123,183300,1235768400,8680,8680,8680,8680,0
|
|
20250123,183200,1235768400,8680,8680,8680,8680,0
|
|
20250123,183100,1235768400,8680,8680,8680,8680,0
|
|
20250123,183000,1235768400,8680,8680,8680,8680,0
|
|
20250123,182900,1235768400,8680,8680,8680,8680,0
|
|
20250123,182800,1235768400,8680,8680,8680,8680,0
|
|
20250123,182700,1235768400,8680,8680,8680,8680,0
|
|
20250123,182600,1235768400,8680,8680,8680,8680,0
|
|
20250123,182500,1235768400,8680,8680,8680,8680,0
|
|
20250123,182400,1235768400,8680,8680,8680,8680,0
|
|
20250123,182300,1235768400,8680,8680,8680,8680,0
|
|
20250123,182200,1235768400,8680,8680,8680,8680,0
|
|
20250123,182100,1235768400,8680,8680,8680,8680,0
|
|
20250123,182000,1235768400,8680,8680,8680,8680,0
|
|
20250123,181900,1235768400,8680,8680,8680,8680,0
|
|
20250123,181800,1235768400,8680,8680,8680,8680,0
|
|
20250123,181700,1235768400,8680,8680,8680,8680,0
|
|
20250123,181600,1235768400,8680,8680,8680,8680,0
|
|
20250123,181500,1235768400,8680,8680,8680,8680,0
|
|
20250123,181400,1235768400,8680,8680,8680,8680,0
|
|
20250123,181300,1235768400,8680,8680,8680,8680,0
|
|
20250123,181200,1235768400,8680,8680,8680,8680,0
|
|
20250123,181100,1235768400,8680,8680,8680,8680,0
|
|
20250123,181000,1235768400,8680,8680,8680,8680,0
|
|
20250123,180900,1235768400,8680,8680,8680,8680,0
|
|
20250123,180800,1235768400,8680,8680,8680,8680,0
|
|
20250123,180700,1235768400,8680,8680,8680,8680,0
|
|
20250123,180600,1235768400,8680,8680,8680,8680,0
|
|
20250123,180500,1235768400,8680,8680,8680,8680,0
|
|
20250123,180400,1235768400,8680,8680,8680,8680,2453
|
|
20250123,180300,1235768400,8680,8680,8680,8680,0
|
|
20250123,180200,1235768400,8680,8680,8680,8680,0
|
|
20250123,180100,1235768400,8680,8680,8680,8680,0
|
|
20250123,180000,1235768400,8680,8680,8680,8680,0
|
|
20250123,175900,1235768400,8680,8680,8680,8680,0
|
|
20250123,175800,1235768400,8680,8680,8680,8680,0
|
|
20250123,175700,1235768400,8680,8680,8680,8680,0
|
|
20250123,175600,1235768400,8680,8680,8680,8680,0
|
|
20250123,175500,1235768400,8680,8680,8680,8680,0
|
|
20250123,175400,1235768400,8680,8680,8680,8680,0
|
|
20250123,175300,1235768400,8680,8680,8680,8680,0
|
|
20250123,175200,1235768400,8680,8680,8680,8680,0
|
|
20250123,175100,1235768400,8680,8680,8680,8680,0
|
|
20250123,175000,1235768400,8680,8680,8680,8680,0
|
|
20250123,174900,1235768400,8680,8680,8680,8680,0
|
|
20250123,174800,1235768400,8680,8680,8680,8680,0
|
|
20250123,174700,1235768400,8680,8680,8680,8680,0
|
|
20250123,174600,1235768400,8680,8680,8680,8680,0
|
|
20250123,174500,1235768400,8680,8680,8680,8680,0
|
|
20250123,174400,1235768400,8680,8680,8680,8680,0
|
|
20250123,174300,1235768400,8680,8680,8680,8680,0
|
|
20250123,174200,1235768400,8680,8680,8680,8680,0
|
|
20250123,174100,1235768400,8680,8680,8680,8680,0
|
|
20250123,174000,1235768400,8680,8680,8680,8680,0
|
|
20250123,173900,1235768400,8680,8680,8680,8680,0
|
|
20250123,173800,1235768400,8680,8680,8680,8680,0
|
|
20250123,173700,1235768400,8680,8680,8680,8680,0
|
|
20250123,173600,1235768400,8680,8680,8680,8680,0
|
|
20250123,173500,1235768400,8680,8680,8680,8680,0
|
|
20250123,173400,1235768400,8680,8680,8680,8680,2453
|
|
20250123,173300,1235768400,8680,8680,8680,8680,0
|
|
20250123,173200,1235768400,8680,8680,8680,8680,0
|
|
20250123,173100,1235768400,8680,8680,8680,8680,0
|
|
20250123,173000,1235768400,8680,8680,8680,8680,0
|
|
20250123,172900,1235768400,8680,8680,8680,8680,0
|
|
20250123,172800,1235768400,8680,8680,8680,8680,0
|
|
20250123,172700,1235768400,8680,8680,8680,8680,0
|
|
20250123,172600,1235768400,8680,8680,8680,8680,0
|
|
20250123,172500,1235768400,8680,8680,8680,8680,0
|
|
20250123,172400,1235768400,8680,8680,8680,8680,0
|
|
20250123,172300,1235768400,8680,8680,8680,8680,0
|
|
20250123,172200,1235768400,8680,8680,8680,8680,0
|
|
20250123,172100,1235768400,8680,8680,8680,8680,0
|
|
20250123,172000,1235768400,8680,8680,8680,8680,0
|
|
20250123,171900,1235768400,8680,8680,8680,8680,0
|
|
20250123,171800,1235768400,8680,8680,8680,8680,0
|
|
20250123,171700,1235768400,8680,8680,8680,8680,0
|
|
20250123,171600,1235768400,8680,8680,8680,8680,0
|
|
20250123,171500,1235768400,8680,8680,8680,8680,0
|
|
20250123,171400,1235768400,8680,8680,8680,8680,0
|
|
20250123,171300,1235768400,8680,8680,8680,8680,0
|
|
20250123,171200,1235768400,8680,8680,8680,8680,0
|
|
20250123,171100,1235768400,8680,8680,8680,8680,0
|
|
20250123,171000,1235768400,8680,8680,8680,8680,0
|
|
20250123,170900,1235768400,8680,8680,8680,8680,0
|
|
20250123,170800,1235768400,8680,8680,8680,8680,0
|
|
20250123,170700,1235768400,8680,8680,8680,8680,0
|
|
20250123,170600,1235768400,8680,8680,8680,8680,0
|
|
20250123,170500,1235768400,8680,8680,8680,8680,0
|
|
20250123,170400,1235768400,8680,8680,8680,8680,2453
|
|
20250123,170300,1235768400,8680,8680,8680,8680,0
|
|
20250123,170200,1235768400,8680,8680,8680,8680,0
|
|
20250123,170100,1235768400,8680,8680,8680,8680,0
|
|
20250123,170000,1235768400,8680,8680,8680,8680,0
|
|
20250123,165900,1235768400,8680,8680,8680,8680,0
|
|
20250123,165800,1235768400,8680,8680,8680,8680,0
|
|
20250123,165700,1235768400,8680,8680,8680,8680,0
|
|
20250123,165600,1235768400,8680,8680,8680,8680,0
|
|
20250123,165500,1235768400,8680,8680,8680,8680,0
|
|
20250123,165400,1235768400,8680,8680,8680,8680,0
|
|
20250123,165300,1235768400,8680,8680,8680,8680,0
|
|
20250123,165200,1235768400,8680,8680,8680,8680,0
|
|
20250123,165100,1235768400,8680,8680,8680,8680,0
|
|
20250123,165000,1235768400,8680,8680,8680,8680,0
|
|
20250123,164900,1235768400,8680,8680,8680,8680,0
|
|
20250123,164800,1235768400,8680,8680,8680,8680,0
|
|
20250123,164700,1235768400,8680,8680,8680,8680,0
|
|
20250123,164600,1235768400,8680,8680,8680,8680,0
|
|
20250123,164500,1235768400,8680,8680,8680,8680,0
|
|
20250123,164400,1235768400,8680,8680,8680,8680,0
|
|
20250123,164300,1235768400,8680,8680,8680,8680,0
|
|
20250123,164200,1235768400,8680,8680,8680,8680,0
|
|
20250123,164100,1235768400,8680,8680,8680,8680,0
|
|
20250123,164000,1235768400,8680,8680,8680,8680,0
|
|
20250123,163900,1235768400,8680,8680,8680,8680,0
|
|
20250123,163800,1235768400,8680,8680,8680,8680,0
|
|
20250123,163700,1235768400,8680,8680,8680,8680,0
|
|
20250123,163600,1235768400,8680,8680,8680,8680,0
|
|
20250123,163500,1235768400,8680,8680,8680,8680,0
|
|
20250123,163400,1235768400,8680,8680,8680,8680,2453
|
|
20250123,163300,1235768400,8680,8680,8680,8680,0
|
|
20250123,163200,1235768400,8680,8680,8680,8680,0
|
|
20250123,163100,1235768400,8680,8680,8680,8680,0
|
|
20250123,163000,1235768400,8680,8680,8680,8680,0
|
|
20250123,162900,1235768400,8680,8680,8680,8680,0
|
|
20250123,162800,1235768400,8680,8680,8680,8680,0
|
|
20250123,162700,1235768400,8680,8680,8680,8680,0
|
|
20250123,162600,1235768400,8680,8680,8680,8680,0
|
|
20250123,162500,1235768400,8680,8680,8680,8680,0
|
|
20250123,162400,1235768400,8680,8680,8680,8680,0
|
|
20250123,162300,1235768400,8680,8680,8680,8680,0
|
|
20250123,162200,1235768400,8680,8680,8680,8680,0
|
|
20250123,162100,1235768400,8680,8680,8680,8680,0
|
|
20250123,162000,1235768400,8680,8680,8680,8680,0
|
|
20250123,161900,1235768400,8680,8680,8680,8680,0
|
|
20250123,161800,1235768400,8680,8680,8680,8680,0
|
|
20250123,161700,1235768400,8680,8680,8680,8680,0
|
|
20250123,161600,1235768400,8680,8680,8680,8680,0
|
|
20250123,161500,1235768400,8680,8680,8680,8680,0
|
|
20250123,161400,1235768400,8680,8680,8680,8680,0
|
|
20250123,161300,1235768400,8680,8680,8680,8680,0
|
|
20250123,161200,1235768400,8680,8680,8680,8680,0
|
|
20250123,161100,1235768400,8680,8680,8680,8680,0
|
|
20250123,161000,1235768400,8680,8680,8680,8680,0
|
|
20250123,160900,1235768400,8680,8680,8680,8680,0
|
|
20250123,160800,1235768400,8680,8680,8680,8680,0
|
|
20250123,160700,1235768400,8680,8680,8680,8680,0
|
|
20250123,160600,1235768400,8680,8680,8680,8680,0
|
|
20250123,160500,1235768400,8680,8680,8680,8680,0
|
|
20250123,160400,1235768400,8680,8680,8680,8680,2453
|
|
20250123,160300,1235768400,8680,8680,8680,8680,0
|
|
20250123,160200,1235768400,8680,8680,8680,8680,0
|
|
20250123,160100,1235768400,8680,8680,8680,8680,0
|
|
20250123,160000,1235768400,8680,8680,8680,8680,0
|
|
20250123,155900,1235768400,8680,8680,8680,8680,0
|
|
20250123,155800,1235768400,8680,8680,8680,8680,0
|
|
20250123,155700,1235768400,8680,8680,8680,8680,0
|
|
20250123,155600,1235768400,8680,8680,8680,8680,0
|
|
20250123,155500,1235768400,8680,8680,8680,8680,0
|
|
20250123,155400,1235768400,8680,8680,8680,8680,0
|
|
20250123,155300,1235768400,8680,8680,8680,8680,0
|
|
20250123,155200,1235768400,8680,8680,8680,8680,0
|
|
20250123,155100,1235768400,8680,8680,8680,8680,0
|
|
20250123,155000,1235768400,8680,8680,8680,8680,0
|
|
20250123,154900,1235768400,8680,8680,8680,8680,0
|
|
20250123,154800,1235768400,8680,8680,8680,8680,0
|
|
20250123,154700,1235768400,8680,8680,8680,8680,0
|
|
20250123,154600,1235768400,8680,8680,8680,8680,0
|
|
20250123,154500,1235768400,8680,8680,8680,8680,0
|
|
20250123,154400,1235768400,8680,8680,8680,8680,0
|
|
20250123,154300,1235768400,8680,8680,8680,8680,0
|
|
20250123,154200,1235768400,8680,8680,8680,8680,0
|
|
20250123,154100,1235768400,8680,8680,8680,8680,0
|
|
20250123,154000,1235768400,8680,8680,8680,8680,0
|
|
20250123,153900,1235768400,8680,8680,8680,8680,0
|
|
20250123,153800,1235768400,8680,8680,8680,8680,0
|
|
20250123,153700,1235768400,8680,8680,8680,8680,0
|
|
20250123,153600,1235768400,8680,8680,8680,8680,0
|
|
20250123,153500,1235768400,8680,8680,8680,8680,0
|
|
20250123,153400,1235768400,8680,8680,8680,8680,2453
|
|
20250123,153300,1235768400,8680,8680,8680,8680,0
|
|
20250123,153200,1235768400,8680,8680,8680,8680,0
|
|
20250123,153100,1235768400,8680,8680,8680,8680,0
|
|
20250123,153000,1235768400,8680,8680,8680,8680,2453
|
|
20250123,152900,1214476360,8700,8700,8700,8700,0
|
|
20250123,152800,1214476360,8700,8700,8700,8700,0
|
|
20250123,152700,1214476360,8700,8700,8700,8700,0
|
|
20250123,152600,1214476360,8700,8700,8700,8700,0
|
|
20250123,152500,1214476360,8700,8700,8700,8700,0
|
|
20250123,152400,1214476360,8700,8700,8700,8700,0
|
|
20250123,152300,1214476360,8700,8700,8700,8700,0
|
|
20250123,152200,1214476360,8700,8700,8700,8700,0
|
|
20250123,152100,1214476360,8700,8700,8700,8700,0
|
|
20250123,152000,1214476360,8700,8700,8700,8700,0
|
|
20250123,151900,1214476360,8700,8700,8700,8700,3
|
|
20250123,151800,1214450260,8700,8700,8700,8700,0
|
|
20250123,151700,1214450260,8700,8700,8700,8700,0
|
|
20250123,151600,1214450260,8700,8700,8700,8670,803
|
|
20250123,151500,1207467280,8690,8670,8700,8670,660
|
|
20250123,151400,1201725360,8710,8710,8710,8710,0
|
|
20250123,151300,1201725360,8710,8690,8710,8690,2
|
|
20250123,151200,1201707960,8700,8700,8700,8700,1
|
|
20250123,151100,1201699260,8730,8730,8730,8730,0
|
|
20250123,151000,1201699260,8730,8730,8730,8730,0
|
|
20250123,150900,1201699260,8730,8730,8730,8730,0
|
|
20250123,150800,1201699260,8730,8730,8730,8730,0
|
|
20250123,150700,1201699260,8730,8670,8730,8670,202
|
|
20250123,150600,1199947800,8670,8670,8670,8670,600
|
|
20250123,150500,1194745800,8660,8710,8760,8660,7582
|
|
20250123,150400,1128988310,8690,8690,8690,8690,0
|
|
20250123,150300,1128988310,8690,8700,8700,8690,1500
|
|
20250123,150200,1115945630,8700,8700,8710,8700,54
|
|
20250123,150100,1115475750,8710,8710,8720,8710,330
|
|
20250123,150000,1112601430,8720,8720,8720,8720,0
|
|
20250123,145900,1112601430,8720,8710,8730,8710,58
|
|
20250123,145800,1112095120,8690,8690,8690,8690,0
|
|
20250123,145700,1112095120,8690,8690,8690,8690,100
|
|
20250123,145600,1111226120,8680,8680,8680,8680,0
|
|
20250123,145500,1111226120,8680,8690,8690,8680,1500
|
|
20250123,145400,1098192620,8700,8700,8700,8700,116
|
|
20250123,145300,1097183420,8700,8700,8700,8700,0
|
|
20250123,145200,1097183420,8700,8700,8700,8700,25
|
|
20250123,145100,1096965920,8700,8700,8700,8700,1000
|
|
20250123,145000,1088265920,8710,8710,8710,8710,900
|
|
20250123,144900,1080426920,8710,8710,8710,8710,0
|
|
20250123,144800,1080426920,8710,8710,8710,8710,0
|
|
20250123,144700,1080426920,8710,8710,8710,8710,24
|
|
20250123,144600,1080217880,8720,8730,8730,8720,1307
|
|
20250123,144500,1068816320,8730,8730,8730,8730,100
|
|
20250123,144400,1067943320,8730,8730,8730,8730,0
|
|
20250123,144300,1067943320,8730,8730,8730,8730,30
|
|
20250123,144200,1067681420,8730,8730,8730,8730,36
|
|
20250123,144100,1067367140,8720,8720,8720,8720,0
|
|
20250123,144000,1067367140,8720,8720,8720,8720,0
|
|
20250123,143900,1067367140,8720,8720,8720,8720,0
|
|
20250123,143800,1067367140,8720,8720,8720,8720,37
|
|
20250123,143700,1067044500,8730,8730,8730,8720,1025
|
|
20250123,143600,1058105650,8760,8750,8760,8750,14
|
|
20250123,143500,1057983140,8760,8760,8760,8760,0
|
|
20250123,143400,1057983140,8760,8760,8760,8760,0
|
|
20250123,143300,1057983140,8760,8760,8760,8760,0
|
|
20250123,143200,1057983140,8760,8760,8760,8760,0
|
|
20250123,143100,1057983140,8760,8760,8760,8760,0
|
|
20250123,143000,1057983140,8760,8760,8760,8760,0
|
|
20250123,142900,1057983140,8760,8760,8760,8760,0
|
|
20250123,142800,1057983140,8760,8730,8760,8730,32
|
|
20250123,142700,1057703730,8730,8730,8730,8730,60
|
|
20250123,142600,1057179930,8730,8730,8730,8730,928
|
|
20250123,142500,1049078490,8760,8740,8760,8740,987
|
|
20250123,142400,1040452090,8760,8760,8760,8760,0
|
|
20250123,142300,1040452090,8760,8760,8760,8760,0
|
|
20250123,142200,1040452090,8760,8760,8760,8760,467
|
|
20250123,142100,1036361170,8740,8740,8740,8740,28
|
|
20250123,142000,1036116450,8760,8740,8760,8740,416
|
|
20250123,141900,1032472610,8740,8740,8740,8740,0
|
|
20250123,141800,1032472610,8740,8740,8740,8740,19
|
|
20250123,141700,1032306550,8740,8760,8760,8740,1533
|
|
20250123,141600,1018902950,8750,8750,8750,8750,33
|
|
20250123,141500,1018614200,8750,8750,8750,8750,0
|
|
20250123,141400,1018614200,8750,8750,8750,8750,0
|
|
20250123,141300,1018614200,8750,8750,8750,8750,0
|
|
20250123,141200,1018614200,8750,8750,8750,8750,0
|
|
20250123,141100,1018614200,8750,8750,8750,8750,158
|
|
20250123,141000,1017231700,8750,8750,8750,8750,0
|
|
20250123,140900,1017231700,8750,8750,8750,8750,0
|
|
20250123,140800,1017231700,8750,8770,8790,8750,18
|
|
20250123,140700,1017074140,8780,8770,8780,8770,2
|
|
20250123,140600,1017056590,8790,8760,8790,8760,40
|
|
20250123,140500,1016705830,8790,8760,8800,8760,103
|
|
20250123,140400,1015801200,8770,8760,8770,8760,84
|
|
20250123,140300,1015065340,8770,8770,8770,8760,5
|
|
20250123,140200,1015021500,8760,8750,8770,8750,1002
|
|
20250123,140100,1006253970,8770,8770,8770,8770,1
|
|
20250123,140000,1006245200,8770,8770,8770,8770,1
|
|
20250123,135900,1006236430,8770,8770,8770,8770,1
|
|
20250123,135800,1006227660,8770,8770,8770,8770,1
|
|
20250123,135700,1006218890,8770,8770,8770,8770,1
|
|
20250123,135600,1006210120,8770,8770,8770,8770,1
|
|
20250123,135500,1006201350,8770,8770,8770,8770,1
|
|
20250123,135400,1006192580,8770,8760,8770,8760,123
|
|
20250123,135300,1005114230,8760,8760,8760,8760,45
|
|
20250123,135200,1004720030,8770,8750,8770,8730,50
|
|
20250123,135100,1004282840,8770,8760,8770,8760,10
|
|
20250123,135000,1004195170,8770,8770,8800,8750,6
|
|
20250123,134900,1004142560,8760,8790,8790,8730,6092
|
|
20250123,134800,950783350,8820,8810,8820,8810,2
|
|
20250123,134700,950765720,8830,8810,8840,8810,4
|
|
20250123,134600,950730430,8820,8810,8820,8810,64
|
|
20250123,134500,950166580,8830,8830,8830,8830,1
|
|
20250123,134400,950157750,8810,8810,8810,8810,0
|
|
20250123,134300,950157750,8810,8810,8810,8810,0
|
|
20250123,134200,950157750,8810,8810,8810,8810,0
|
|
20250123,134100,950157750,8810,8810,8810,8810,0
|
|
20250123,134000,950157750,8810,8810,8810,8800,7
|
|
20250123,133900,950096100,8800,8810,8810,8800,35
|
|
20250123,133800,949788050,8810,8810,8810,8810,0
|
|
20250123,133700,949788050,8810,8810,8810,8810,0
|
|
20250123,133600,949788050,8810,8810,8810,8810,0
|
|
20250123,133500,949788050,8810,8810,8810,8810,0
|
|
20250123,133400,949788050,8810,8800,8810,8800,28
|
|
20250123,133300,949541460,8800,8800,8800,8800,0
|
|
20250123,133200,949541460,8800,8800,8820,8800,9
|
|
20250123,133100,949462180,8810,8800,8820,8800,12
|
|
20250123,133000,949356460,8800,8790,8800,8780,600
|
|
20250123,132900,944076530,8790,8820,8820,8750,5531
|
|
20250123,132800,895575900,8820,8820,8820,8820,0
|
|
20250123,132700,895575900,8820,8820,8820,8820,1
|
|
20250123,132600,895567080,8820,8820,8820,8820,1
|
|
20250123,132500,895558260,8820,8820,8820,8820,1
|
|
20250123,132400,895549440,8820,8820,8820,8820,1
|
|
20250123,132300,895540620,8820,8820,8820,8820,1
|
|
20250123,132200,895531800,8820,8820,8820,8820,1
|
|
20250123,132100,895522980,8820,8820,8820,8820,1
|
|
20250123,132000,895514160,8820,8820,8820,8820,2
|
|
20250123,131900,895496520,8800,8800,8800,8800,1
|
|
20250123,131800,895487720,8800,8800,8800,8800,0
|
|
20250123,131700,895487720,8800,8800,8800,8800,0
|
|
20250123,131600,895487720,8800,8800,8800,8800,2000
|
|
20250123,131500,877887720,8800,8800,8800,8800,3
|
|
20250123,131400,877861320,8800,8800,8800,8800,0
|
|
20250123,131300,877861320,8800,8800,8800,8800,0
|
|
20250123,131200,877861320,8800,8800,8800,8800,749
|
|
20250123,131100,871270120,8800,8810,8810,8800,54
|
|
20250123,131000,870794590,8810,8810,8810,8810,0
|
|
20250123,130900,870794590,8810,8810,8810,8810,0
|
|
20250123,130800,870794590,8810,8810,8810,8810,0
|
|
20250123,130700,870794590,8810,8810,8810,8810,0
|
|
20250123,130600,870794590,8810,8810,8810,8810,0
|
|
20250123,130500,870794590,8810,8820,8820,8810,517
|
|
20250123,130400,866239810,8820,8840,8840,8820,1141
|
|
20250123,130300,856168810,8840,8840,8840,8840,0
|
|
20250123,130200,856168810,8840,8840,8840,8840,0
|
|
20250123,130100,856168810,8840,8840,8840,8840,0
|
|
20250123,130000,856168810,8840,8840,8840,8840,0
|
|
20250123,125900,856168810,8840,8840,8840,8840,0
|
|
20250123,125800,856168810,8840,8840,8840,8840,0
|
|
20250123,125700,856168810,8840,8840,8840,8840,0
|
|
20250123,125600,856168810,8840,8840,8840,8840,1
|
|
20250123,125500,856159970,8840,8840,8840,8840,1
|
|
20250123,125400,856151130,8850,8850,8850,8850,0
|
|
20250123,125300,856151130,8850,8840,8850,8840,9
|
|
20250123,125200,856071490,8820,8820,8820,8820,0
|
|
20250123,125100,856071490,8820,8820,8820,8820,0
|
|
20250123,125000,856071490,8820,8830,8830,8820,50
|
|
20250123,124900,855630120,8830,8830,8830,8830,0
|
|
20250123,124800,855630120,8830,8830,8830,8830,0
|
|
20250123,124700,855630120,8830,8830,8830,8830,0
|
|
20250123,124600,855630120,8830,8830,8830,8830,0
|
|
20250123,124500,855630120,8830,8830,8830,8830,0
|
|
20250123,124400,855630120,8830,8830,8830,8830,3
|
|
20250123,124300,855603630,8830,8830,8830,8830,0
|
|
20250123,124200,855603630,8830,8830,8830,8830,0
|
|
20250123,124100,855603630,8830,8830,8830,8830,0
|
|
20250123,124000,855603630,8830,8830,8830,8830,0
|
|
20250123,123900,855603630,8830,8830,8830,8830,0
|
|
20250123,123800,855603630,8830,8830,8830,8830,3
|
|
20250123,123700,855577140,8840,8840,8840,8840,1
|
|
20250123,123600,855568300,8840,8840,8840,8840,3
|
|
20250123,123500,855541780,8840,8840,8840,8840,2
|
|
20250123,123400,855524100,8840,8840,8840,8840,0
|
|
20250123,123300,855524100,8840,8840,8840,8840,3
|
|
20250123,123200,855497580,8840,8840,8840,8840,1
|
|
20250123,123100,855488740,8840,8840,8840,8840,1
|
|
20250123,123000,855479900,8840,8840,8840,8840,1
|
|
20250123,122900,855471060,8840,8840,8840,8840,1
|
|
20250123,122800,855462220,8840,8840,8840,8840,1
|
|
20250123,122700,855453380,8840,8840,8840,8840,3
|
|
20250123,122600,855426860,8820,8820,8820,8820,30
|
|
20250123,122500,855162260,8820,8840,8840,8820,295
|
|
20250123,122400,852559250,8840,8840,8840,8840,1
|
|
20250123,122300,852550410,8840,8840,8840,8840,2
|
|
20250123,122200,852532730,8840,8840,8840,8840,1
|
|
20250123,122100,852523890,8840,8840,8840,8840,2
|
|
20250123,122000,852506210,8840,8840,8840,8840,1
|
|
20250123,121900,852497370,8820,8820,8820,8820,0
|
|
20250123,121800,852497370,8820,8820,8820,8820,0
|
|
20250123,121700,852497370,8820,8820,8820,8820,0
|
|
20250123,121600,852497370,8820,8830,8830,8820,205
|
|
20250123,121500,850689260,8830,8830,8830,8830,20
|
|
20250123,121400,850512660,8830,8830,8830,8830,0
|
|
20250123,121300,850512660,8830,8830,8830,8830,180
|
|
20250123,121200,848923260,8820,8820,8820,8820,0
|
|
20250123,121100,848923260,8820,8820,8820,8820,0
|
|
20250123,121000,848923260,8820,8820,8820,8820,42
|
|
20250123,120900,848552820,8830,8830,8830,8830,58
|
|
20250123,120800,848040680,8830,8830,8830,8830,0
|
|
20250123,120700,848040680,8830,8830,8830,8830,0
|
|
20250123,120600,848040680,8830,8840,8840,8830,326
|
|
20250123,120500,845159850,8840,8840,8840,8840,0
|
|
20250123,120400,845159850,8840,8840,8840,8840,23
|
|
20250123,120300,844956530,8840,8840,8840,8840,38
|
|
20250123,120200,844620610,8850,8850,8850,8850,1
|
|
20250123,120100,844611760,8850,8860,8860,8850,3
|
|
20250123,120000,844585200,8860,8860,8860,8860,1
|
|
20250123,115900,844576340,8860,8870,8870,8860,250
|
|
20250123,115800,842361330,8870,8870,8870,8870,31
|
|
20250123,115700,842086360,8870,8870,8870,8870,0
|
|
20250123,115600,842086360,8870,8870,8870,8870,0
|
|
20250123,115500,842086360,8870,8870,8870,8870,0
|
|
20250123,115400,842086360,8870,8890,8890,8870,21
|
|
20250123,115300,841900070,8890,8890,8890,8890,1
|
|
20250123,115200,841891180,8890,8890,8890,8890,101
|
|
20250123,115100,840993290,8910,8880,8910,8880,200
|
|
20250123,115000,839214650,8870,8870,8870,8870,0
|
|
20250123,114900,839214650,8870,8870,8870,8870,264
|
|
20250123,114800,836872970,8860,8860,8860,8860,0
|
|
20250123,114700,836872970,8860,8860,8860,8860,0
|
|
20250123,114600,836872970,8860,8860,8860,8860,8
|
|
20250123,114500,836802090,8870,8870,8870,8870,1
|
|
20250123,114400,836793220,8870,8870,8870,8870,1
|
|
20250123,114300,836784350,8870,8870,8870,8870,234
|
|
20250123,114200,834708770,8880,8880,8880,8880,51
|
|
20250123,114100,834255890,8870,8870,8870,8870,7
|
|
20250123,114000,834193800,8860,8860,8860,8860,0
|
|
20250123,113900,834193800,8860,8860,8860,8860,9
|
|
20250123,113800,834114060,8860,8860,8860,8860,0
|
|
20250123,113700,834114060,8860,8860,8860,8860,0
|
|
20250123,113600,834114060,8860,8860,8860,8860,1
|
|
20250123,113500,834105200,8840,8840,8840,8840,0
|
|
20250123,113400,834105200,8840,8840,8840,8840,276
|
|
20250123,113300,831665360,8870,8870,8870,8870,2
|
|
20250123,113200,831647620,8840,8840,8840,8840,0
|
|
20250123,113100,831647620,8840,8850,8850,8840,162
|
|
20250123,113000,830215530,8850,8850,8850,8850,55
|
|
20250123,112900,829728780,8850,8870,8870,8850,301
|
|
20250123,112800,827064910,8880,8880,8880,8880,1
|
|
20250123,112700,827056030,8880,8880,8880,8880,1
|
|
20250123,112600,827047150,8880,8880,8880,8880,1
|
|
20250123,112500,827038270,8890,8870,8890,8850,570
|
|
20250123,112400,821978670,8870,8870,8870,8860,3
|
|
20250123,112300,821952070,8870,8880,8880,8870,2
|
|
20250123,112200,821934320,8900,8880,8900,8880,99
|
|
20250123,112100,821053240,8870,8870,8900,8870,4
|
|
20250123,112000,821017730,8860,8860,8860,8860,0
|
|
20250123,111900,821017730,8860,8860,8860,8860,1
|
|
20250123,111800,821008870,8870,8870,8870,8870,1
|
|
20250123,111700,821000000,8870,8870,8870,8870,1
|
|
20250123,111600,820991130,8900,8900,8900,8900,4466
|
|
20250123,111500,781243730,8900,8810,8900,8810,5619
|
|
20250123,111400,731252000,8820,8810,8820,8810,2
|
|
20250123,111300,731234370,8830,8810,8830,8780,366
|
|
20250123,111200,728017190,8830,8830,8830,8830,1
|
|
20250123,111100,728008360,8810,8810,8810,8810,1
|
|
20250123,111000,727999550,8830,8810,8830,8810,7
|
|
20250123,110900,727937790,8820,8820,8830,8810,9
|
|
20250123,110800,727858360,8830,8800,8830,8800,526
|
|
20250123,110700,723224530,8790,8790,8790,8790,392
|
|
20250123,110600,719778850,8790,8790,8790,8790,0
|
|
20250123,110500,719778850,8790,8790,8790,8790,501
|
|
20250123,110400,715375060,8810,8810,8810,8810,1
|
|
20250123,110300,715366250,8830,8820,8830,8820,33
|
|
20250123,110200,715075170,8800,8800,8800,8800,31
|
|
20250123,110100,714802370,8800,8800,8800,8800,1
|
|
20250123,110000,714793570,8790,8790,8790,8790,0
|
|
20250123,105900,714793570,8790,8790,8790,8790,1
|
|
20250123,105800,714784780,8790,8790,8790,8790,200
|
|
20250123,105700,713026780,8790,8790,8790,8790,0
|
|
20250123,105600,713026780,8790,8800,8800,8790,961
|
|
20250123,105500,704575180,8800,8800,8800,8800,0
|
|
20250123,105400,704575180,8800,8800,8800,8800,72
|
|
20250123,105300,703941580,8800,8800,8800,8800,1
|
|
20250123,105200,703932780,8800,8800,8800,8800,1
|
|
20250123,105100,703923980,8800,8800,8800,8800,5
|
|
20250123,105000,703879980,8800,8800,8800,8800,0
|
|
20250123,104900,703879980,8800,8800,8800,8800,0
|
|
20250123,104800,703879980,8800,8800,8800,8800,0
|
|
20250123,104700,703879980,8800,8800,8800,8800,0
|
|
20250123,104600,703879980,8800,8820,8820,8800,219
|
|
20250123,104500,701952740,8840,8820,8840,8820,2
|
|
20250123,104400,701935080,8840,8820,8840,8820,2
|
|
20250123,104300,701917420,8840,8820,8840,8820,2
|
|
20250123,104200,701899760,8830,8820,8830,8820,2
|
|
20250123,104100,701882110,8840,8810,8840,8800,41
|
|
20250123,104000,701520910,8800,8800,8800,8800,0
|
|
20250123,103900,701520910,8800,8800,8800,8800,0
|
|
20250123,103800,701520910,8800,8800,8800,8800,0
|
|
20250123,103700,701520910,8800,8800,8800,8800,0
|
|
20250123,103600,701520910,8800,8800,8800,8800,6
|
|
20250123,103500,701468110,8800,8800,8800,8800,502
|
|
20250123,103400,697050510,8800,8840,8840,8800,34
|
|
20250123,103300,696751130,8800,8810,8850,8760,870
|
|
20250123,103200,689106180,8820,8810,8820,8810,2
|
|
20250123,103100,689088550,8810,8790,8810,8790,4
|
|
20250123,103000,689053340,8810,8790,8810,8790,2
|
|
20250123,102900,689035740,8810,8790,8810,8790,2
|
|
20250123,102800,689018140,8800,8790,8800,8790,2
|
|
20250123,102700,689000550,8810,8790,8820,8790,117
|
|
20250123,102600,687970900,8780,8780,8780,8780,3
|
|
20250123,102500,687944560,8760,8760,8760,8760,250
|
|
20250123,102400,685754560,8760,8770,8770,8760,22
|
|
20250123,102300,685561800,8770,8780,8780,8770,2
|
|
20250123,102200,685544250,8780,8760,8780,8760,465
|
|
20250123,102100,681469700,8780,8780,8780,8780,1
|
|
20250123,102000,681460920,8780,8770,8780,8770,20
|
|
20250123,101900,681285510,8790,8770,8790,8770,2
|
|
20250123,101800,681267950,8770,8770,8770,8770,1
|
|
20250123,101700,681259180,8790,8770,8790,8770,4
|
|
20250123,101600,681224070,8790,8770,8790,8770,2
|
|
20250123,101500,681206510,8750,8760,8800,8750,76
|
|
20250123,101400,680540820,8740,8710,8740,8710,1422
|
|
20250123,101300,668154680,8710,8710,8710,8710,5
|
|
20250123,101200,668111130,8710,8700,8710,8700,43
|
|
20250123,101100,667736620,8710,8690,8720,8690,1057
|
|
20250123,101000,658551130,8710,8710,8710,8710,0
|
|
20250123,100900,658551130,8710,8710,8710,8710,0
|
|
20250123,100800,658551130,8710,8730,8730,8670,283
|
|
20250123,100700,656094300,8690,8680,8730,8680,459
|
|
20250123,100600,652102050,8660,8660,8660,8660,0
|
|
20250123,100500,652102050,8660,8680,8680,8660,8
|
|
20250123,100400,652032710,8650,8640,8650,8640,299
|
|
20250123,100300,649449000,8640,8700,8700,8640,3692
|
|
20250123,100200,617484830,8730,8730,8730,8730,0
|
|
20250123,100100,617484830,8730,8690,8740,8690,2618
|
|
20250123,100000,594729120,8690,8710,8710,8690,700
|
|
20250123,095900,588639210,8730,8730,8730,8730,214
|
|
20250123,095800,586770990,8730,8730,8750,8730,341
|
|
20250123,095700,583787310,8750,8750,8750,8710,145
|
|
20250123,095600,582518790,8710,8680,8750,8670,149
|
|
20250123,095500,581224890,8680,8710,8710,8650,14311
|
|
20250123,095400,456883610,8710,8720,8720,8710,1000
|
|
20250123,095300,448171460,8740,8730,8740,8730,1526
|
|
20250123,095200,434835630,8730,8750,8750,8730,1669
|
|
20250123,095100,420234190,8750,8760,8760,8750,6580
|
|
20250123,095000,362658360,8760,8770,8770,8760,4130
|
|
20250123,094900,326463640,8770,8770,8770,8770,13
|
|
20250123,094800,326349630,8820,8800,8820,8800,2
|
|
20250123,094700,326332010,8800,8800,8810,8800,763
|
|
20250123,094600,319610020,8780,8800,8800,8780,1425
|
|
20250123,094500,307098280,8810,8800,8840,8790,715
|
|
20250123,094400,300812090,8850,8850,8850,8850,1
|
|
20250123,094300,300803240,8820,8820,8850,8810,43
|
|
20250123,094200,300424160,8850,8850,8850,8850,0
|
|
20250123,094100,300424160,8850,8820,8850,8800,681
|
|
20250123,094000,294431230,8790,8790,8790,8790,7
|
|
20250123,093900,294369700,8790,8790,8790,8790,500
|
|
20250123,093800,289974700,8800,8780,8800,8780,545
|
|
20250123,093700,285181100,8790,8790,8790,8790,500
|
|
20250123,093600,280786100,8830,8840,8880,8800,1416
|
|
20250123,093500,268303410,8880,8880,8880,8880,0
|
|
20250123,093400,268303410,8880,8880,8880,8880,0
|
|
20250123,093300,268303410,8880,8790,8880,8790,427
|
|
20250123,093200,264549900,8830,8770,8830,8760,2749
|
|
20250123,093100,240351790,8770,8770,8770,8770,420
|
|
20250123,093000,236668390,8770,8770,8770,8770,375
|
|
20250123,092900,233379640,8770,8780,8780,8770,625
|
|
20250123,092800,227898290,8780,8780,8780,8780,139
|
|
20250123,092700,226677870,8780,8810,8810,8780,4733
|
|
20250123,092600,185040260,8830,8830,8830,8800,6157
|
|
20250123,092500,130781710,8830,8860,8860,8830,310
|
|
20250123,092400,128037380,8830,8830,8830,8830,281
|
|
20250123,092300,125556150,8830,8830,8830,8830,0
|
|
20250123,092200,125556150,8830,8870,8870,8830,36
|
|
20250123,092100,125238230,8860,8830,8860,8830,349
|
|
20250123,092000,122156530,8830,8810,8870,8810,2285
|
|
20250123,091900,102002140,8820,8830,8830,8820,649
|
|
20250123,091800,96277730,8830,8830,8830,8830,178
|
|
20250123,091700,94705990,8820,8880,8880,8820,1001
|
|
20250123,091600,85870750,8860,8870,8900,8830,414
|
|
20250123,091500,82191370,8840,8900,8900,8840,56
|
|
20250123,091400,81693600,8860,8850,8880,8810,2413
|
|
20250123,091300,60404510,8860,8920,8920,8860,3179
|
|
20250123,091200,32111260,8970,8970,8970,8940,3
|
|
20250123,091100,32084380,8940,8960,8970,8920,358
|
|
20250123,091000,28888920,8960,8980,8980,8960,127
|
|
20250123,090900,27748880,9000,9000,9000,9000,10
|
|
20250123,090800,27658880,9000,9010,9010,8990,191
|
|
20250123,090700,25941170,9010,9010,9010,9010,9
|
|
20250123,090600,25860080,9010,9050,9050,9010,218
|
|
20250123,090500,23895580,9010,9010,9010,9010,200
|
|
20250123,090400,22093580,9050,9050,9050,9050,0
|
|
20250123,090300,22093580,9050,9050,9050,9050,0
|
|
20250123,090200,22093580,9050,9050,9050,9050,109
|
|
20250123,090100,21107130,9050,9050,9130,9050,299
|
|
20250123,090000,18390800,9000,9000,9050,9000,2042
|