665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,200200,668376060,7840,7840,7840,7840,1046
|
|
20250124,200100,668376060,7840,7840,7840,7840,0
|
|
20250124,200000,668376060,7840,7840,7840,7840,0
|
|
20250124,195900,668376060,7840,7840,7840,7840,0
|
|
20250124,195800,668376060,7840,7840,7840,7840,0
|
|
20250124,195700,668376060,7840,7840,7840,7840,0
|
|
20250124,195600,668376060,7840,7840,7840,7840,0
|
|
20250124,195500,668376060,7840,7840,7840,7840,0
|
|
20250124,195400,668376060,7840,7840,7840,7840,0
|
|
20250124,195300,668376060,7840,7840,7840,7840,0
|
|
20250124,195200,668376060,7840,7840,7840,7840,0
|
|
20250124,195100,668376060,7840,7840,7840,7840,0
|
|
20250124,195000,668376060,7840,7840,7840,7840,0
|
|
20250124,194900,668376060,7840,7840,7840,7840,0
|
|
20250124,194800,668376060,7840,7840,7840,7840,0
|
|
20250124,194700,668376060,7840,7840,7840,7840,0
|
|
20250124,194600,668376060,7840,7840,7840,7840,0
|
|
20250124,194500,668376060,7840,7840,7840,7840,0
|
|
20250124,194400,668376060,7840,7840,7840,7840,0
|
|
20250124,194300,668376060,7840,7840,7840,7840,0
|
|
20250124,194200,668376060,7840,7840,7840,7840,0
|
|
20250124,194100,668376060,7840,7840,7840,7840,0
|
|
20250124,194000,668376060,7840,7840,7840,7840,0
|
|
20250124,193900,668376060,7840,7840,7840,7840,0
|
|
20250124,193800,668376060,7840,7840,7840,7840,0
|
|
20250124,193700,668376060,7840,7840,7840,7840,0
|
|
20250124,193600,668376060,7840,7840,7840,7840,0
|
|
20250124,193500,668376060,7840,7840,7840,7840,0
|
|
20250124,193400,668376060,7840,7840,7840,7840,0
|
|
20250124,193300,668376060,7840,7840,7840,7840,0
|
|
20250124,193200,668376060,7840,7840,7840,7840,1046
|
|
20250124,193100,668376060,7840,7840,7840,7840,0
|
|
20250124,193000,668376060,7840,7840,7840,7840,0
|
|
20250124,192900,668376060,7840,7840,7840,7840,0
|
|
20250124,192800,668376060,7840,7840,7840,7840,0
|
|
20250124,192700,668376060,7840,7840,7840,7840,0
|
|
20250124,192600,668376060,7840,7840,7840,7840,0
|
|
20250124,192500,668376060,7840,7840,7840,7840,0
|
|
20250124,192400,668376060,7840,7840,7840,7840,0
|
|
20250124,192300,668376060,7840,7840,7840,7840,0
|
|
20250124,192200,668376060,7840,7840,7840,7840,0
|
|
20250124,192100,668376060,7840,7840,7840,7840,0
|
|
20250124,192000,668376060,7840,7840,7840,7840,0
|
|
20250124,191900,668376060,7840,7840,7840,7840,0
|
|
20250124,191800,668376060,7840,7840,7840,7840,0
|
|
20250124,191700,668376060,7840,7840,7840,7840,0
|
|
20250124,191600,668376060,7840,7840,7840,7840,0
|
|
20250124,191500,668376060,7840,7840,7840,7840,0
|
|
20250124,191400,668376060,7840,7840,7840,7840,0
|
|
20250124,191300,668376060,7840,7840,7840,7840,0
|
|
20250124,191200,668376060,7840,7840,7840,7840,0
|
|
20250124,191100,668376060,7840,7840,7840,7840,0
|
|
20250124,191000,668376060,7840,7840,7840,7840,0
|
|
20250124,190900,668376060,7840,7840,7840,7840,0
|
|
20250124,190800,668376060,7840,7840,7840,7840,0
|
|
20250124,190700,668376060,7840,7840,7840,7840,0
|
|
20250124,190600,668376060,7840,7840,7840,7840,0
|
|
20250124,190500,668376060,7840,7840,7840,7840,0
|
|
20250124,190400,668376060,7840,7840,7840,7840,0
|
|
20250124,190300,668376060,7840,7840,7840,7840,0
|
|
20250124,190200,668376060,7840,7840,7840,7840,1046
|
|
20250124,190100,668376060,7840,7840,7840,7840,0
|
|
20250124,190000,668376060,7840,7840,7840,7840,0
|
|
20250124,185900,668376060,7840,7840,7840,7840,0
|
|
20250124,185800,668376060,7840,7840,7840,7840,0
|
|
20250124,185700,668376060,7840,7840,7840,7840,0
|
|
20250124,185600,668376060,7840,7840,7840,7840,0
|
|
20250124,185500,668376060,7840,7840,7840,7840,0
|
|
20250124,185400,668376060,7840,7840,7840,7840,0
|
|
20250124,185300,668376060,7840,7840,7840,7840,0
|
|
20250124,185200,668376060,7840,7840,7840,7840,0
|
|
20250124,185100,668376060,7840,7840,7840,7840,0
|
|
20250124,185000,668376060,7840,7840,7840,7840,0
|
|
20250124,184900,668376060,7840,7840,7840,7840,0
|
|
20250124,184800,668376060,7840,7840,7840,7840,0
|
|
20250124,184700,668376060,7840,7840,7840,7840,0
|
|
20250124,184600,668376060,7840,7840,7840,7840,0
|
|
20250124,184500,668376060,7840,7840,7840,7840,0
|
|
20250124,184400,668376060,7840,7840,7840,7840,0
|
|
20250124,184300,668376060,7840,7840,7840,7840,0
|
|
20250124,184200,668376060,7840,7840,7840,7840,0
|
|
20250124,184100,668376060,7840,7840,7840,7840,0
|
|
20250124,184000,668376060,7840,7840,7840,7840,0
|
|
20250124,183900,668376060,7840,7840,7840,7840,0
|
|
20250124,183800,668376060,7840,7840,7840,7840,0
|
|
20250124,183700,668376060,7840,7840,7840,7840,0
|
|
20250124,183600,668376060,7840,7840,7840,7840,0
|
|
20250124,183500,668376060,7840,7840,7840,7840,0
|
|
20250124,183400,668376060,7840,7840,7840,7840,0
|
|
20250124,183300,668376060,7840,7840,7840,7840,0
|
|
20250124,183200,668376060,7840,7840,7840,7840,1046
|
|
20250124,183100,668376060,7840,7840,7840,7840,0
|
|
20250124,183000,668376060,7840,7840,7840,7840,0
|
|
20250124,182900,668376060,7840,7840,7840,7840,0
|
|
20250124,182800,668376060,7840,7840,7840,7840,0
|
|
20250124,182700,668376060,7840,7840,7840,7840,0
|
|
20250124,182600,668376060,7840,7840,7840,7840,0
|
|
20250124,182500,668376060,7840,7840,7840,7840,0
|
|
20250124,182400,668376060,7840,7840,7840,7840,0
|
|
20250124,182300,668376060,7840,7840,7840,7840,0
|
|
20250124,182200,668376060,7840,7840,7840,7840,0
|
|
20250124,182100,668376060,7840,7840,7840,7840,0
|
|
20250124,182000,668376060,7840,7840,7840,7840,0
|
|
20250124,181900,668376060,7840,7840,7840,7840,0
|
|
20250124,181800,668376060,7840,7840,7840,7840,0
|
|
20250124,181700,668376060,7840,7840,7840,7840,0
|
|
20250124,181600,668376060,7840,7840,7840,7840,0
|
|
20250124,181500,668376060,7840,7840,7840,7840,0
|
|
20250124,181400,668376060,7840,7840,7840,7840,0
|
|
20250124,181300,668376060,7840,7840,7840,7840,0
|
|
20250124,181200,668376060,7840,7840,7840,7840,0
|
|
20250124,181100,668376060,7840,7840,7840,7840,0
|
|
20250124,181000,668376060,7840,7840,7840,7840,0
|
|
20250124,180900,668376060,7840,7840,7840,7840,0
|
|
20250124,180800,668376060,7840,7840,7840,7840,0
|
|
20250124,180700,668376060,7840,7840,7840,7840,0
|
|
20250124,180600,668376060,7840,7840,7840,7840,0
|
|
20250124,180500,668376060,7840,7840,7840,7840,0
|
|
20250124,180400,668376060,7840,7840,7840,7840,0
|
|
20250124,180300,668376060,7840,7840,7840,7840,0
|
|
20250124,180200,668376060,7840,7840,7840,7840,1046
|
|
20250124,180100,668376060,7840,7840,7840,7840,0
|
|
20250124,180000,668376060,7840,7840,7840,7840,0
|
|
20250124,175900,668376060,7840,7840,7840,7840,0
|
|
20250124,175800,668376060,7840,7840,7840,7840,0
|
|
20250124,175700,668376060,7840,7840,7840,7840,0
|
|
20250124,175600,668376060,7840,7840,7840,7840,0
|
|
20250124,175500,668376060,7840,7840,7840,7840,0
|
|
20250124,175400,668376060,7840,7840,7840,7840,0
|
|
20250124,175300,668376060,7840,7840,7840,7840,0
|
|
20250124,175200,668376060,7840,7840,7840,7840,0
|
|
20250124,175100,668376060,7840,7840,7840,7840,0
|
|
20250124,175000,668376060,7840,7840,7840,7840,0
|
|
20250124,174900,668376060,7840,7840,7840,7840,0
|
|
20250124,174800,668376060,7840,7840,7840,7840,0
|
|
20250124,174700,668376060,7840,7840,7840,7840,0
|
|
20250124,174600,668376060,7840,7840,7840,7840,0
|
|
20250124,174500,668376060,7840,7840,7840,7840,0
|
|
20250124,174400,668376060,7840,7840,7840,7840,0
|
|
20250124,174300,668376060,7840,7840,7840,7840,0
|
|
20250124,174200,668376060,7840,7840,7840,7840,0
|
|
20250124,174100,668376060,7840,7840,7840,7840,0
|
|
20250124,174000,668376060,7840,7840,7840,7840,0
|
|
20250124,173900,668376060,7840,7840,7840,7840,0
|
|
20250124,173800,668376060,7840,7840,7840,7840,0
|
|
20250124,173700,668376060,7840,7840,7840,7840,0
|
|
20250124,173600,668376060,7840,7840,7840,7840,0
|
|
20250124,173500,668376060,7840,7840,7840,7840,0
|
|
20250124,173400,668376060,7840,7840,7840,7840,0
|
|
20250124,173300,668376060,7840,7840,7840,7840,0
|
|
20250124,173200,668376060,7840,7840,7840,7840,1046
|
|
20250124,173100,668376060,7840,7840,7840,7840,0
|
|
20250124,173000,668376060,7840,7840,7840,7840,0
|
|
20250124,172900,668376060,7840,7840,7840,7840,0
|
|
20250124,172800,668376060,7840,7840,7840,7840,0
|
|
20250124,172700,668376060,7840,7840,7840,7840,0
|
|
20250124,172600,668376060,7840,7840,7840,7840,0
|
|
20250124,172500,668376060,7840,7840,7840,7840,0
|
|
20250124,172400,668376060,7840,7840,7840,7840,0
|
|
20250124,172300,668376060,7840,7840,7840,7840,0
|
|
20250124,172200,668376060,7840,7840,7840,7840,0
|
|
20250124,172100,668376060,7840,7840,7840,7840,0
|
|
20250124,172000,668376060,7840,7840,7840,7840,0
|
|
20250124,171900,668376060,7840,7840,7840,7840,0
|
|
20250124,171800,668376060,7840,7840,7840,7840,0
|
|
20250124,171700,668376060,7840,7840,7840,7840,0
|
|
20250124,171600,668376060,7840,7840,7840,7840,0
|
|
20250124,171500,668376060,7840,7840,7840,7840,0
|
|
20250124,171400,668376060,7840,7840,7840,7840,0
|
|
20250124,171300,668376060,7840,7840,7840,7840,0
|
|
20250124,171200,668376060,7840,7840,7840,7840,0
|
|
20250124,171100,668376060,7840,7840,7840,7840,0
|
|
20250124,171000,668376060,7840,7840,7840,7840,0
|
|
20250124,170900,668376060,7840,7840,7840,7840,0
|
|
20250124,170800,668376060,7840,7840,7840,7840,0
|
|
20250124,170700,668376060,7840,7840,7840,7840,0
|
|
20250124,170600,668376060,7840,7840,7840,7840,0
|
|
20250124,170500,668376060,7840,7840,7840,7840,0
|
|
20250124,170400,668376060,7840,7840,7840,7840,0
|
|
20250124,170300,668376060,7840,7840,7840,7840,0
|
|
20250124,170200,668376060,7840,7840,7840,7840,1046
|
|
20250124,170100,668376060,7840,7840,7840,7840,0
|
|
20250124,170000,668376060,7840,7840,7840,7840,0
|
|
20250124,165900,668376060,7840,7840,7840,7840,0
|
|
20250124,165800,668376060,7840,7840,7840,7840,0
|
|
20250124,165700,668376060,7840,7840,7840,7840,0
|
|
20250124,165600,668376060,7840,7840,7840,7840,0
|
|
20250124,165500,668376060,7840,7840,7840,7840,0
|
|
20250124,165400,668376060,7840,7840,7840,7840,0
|
|
20250124,165300,668376060,7840,7840,7840,7840,0
|
|
20250124,165200,668376060,7840,7840,7840,7840,0
|
|
20250124,165100,668376060,7840,7840,7840,7840,0
|
|
20250124,165000,668376060,7840,7840,7840,7840,0
|
|
20250124,164900,668376060,7840,7840,7840,7840,0
|
|
20250124,164800,668376060,7840,7840,7840,7840,0
|
|
20250124,164700,668376060,7840,7840,7840,7840,0
|
|
20250124,164600,668376060,7840,7840,7840,7840,0
|
|
20250124,164500,668376060,7840,7840,7840,7840,0
|
|
20250124,164400,668376060,7840,7840,7840,7840,0
|
|
20250124,164300,668376060,7840,7840,7840,7840,0
|
|
20250124,164200,668376060,7840,7840,7840,7840,0
|
|
20250124,164100,668376060,7840,7840,7840,7840,0
|
|
20250124,164000,668376060,7840,7840,7840,7840,0
|
|
20250124,163900,668376060,7840,7840,7840,7840,0
|
|
20250124,163800,668376060,7840,7840,7840,7840,0
|
|
20250124,163700,668376060,7840,7840,7840,7840,0
|
|
20250124,163600,668376060,7840,7840,7840,7840,0
|
|
20250124,163500,668376060,7840,7840,7840,7840,0
|
|
20250124,163400,668376060,7840,7840,7840,7840,0
|
|
20250124,163300,668376060,7840,7840,7840,7840,0
|
|
20250124,163200,668376060,7840,7840,7840,7840,1046
|
|
20250124,163100,668376060,7840,7840,7840,7840,0
|
|
20250124,163000,668376060,7840,7840,7840,7840,0
|
|
20250124,162900,668376060,7840,7840,7840,7840,0
|
|
20250124,162800,668376060,7840,7840,7840,7840,0
|
|
20250124,162700,668376060,7840,7840,7840,7840,0
|
|
20250124,162600,668376060,7840,7840,7840,7840,0
|
|
20250124,162500,668376060,7840,7840,7840,7840,0
|
|
20250124,162400,668376060,7840,7840,7840,7840,0
|
|
20250124,162300,668376060,7840,7840,7840,7840,0
|
|
20250124,162200,668376060,7840,7840,7840,7840,0
|
|
20250124,162100,668376060,7840,7840,7840,7840,0
|
|
20250124,162000,668376060,7840,7840,7840,7840,0
|
|
20250124,161900,668376060,7840,7840,7840,7840,0
|
|
20250124,161800,668376060,7840,7840,7840,7840,0
|
|
20250124,161700,668376060,7840,7840,7840,7840,0
|
|
20250124,161600,668376060,7840,7840,7840,7840,0
|
|
20250124,161500,668376060,7840,7840,7840,7840,0
|
|
20250124,161400,668376060,7840,7840,7840,7840,0
|
|
20250124,161300,668376060,7840,7840,7840,7840,0
|
|
20250124,161200,668376060,7840,7840,7840,7840,0
|
|
20250124,161100,668376060,7840,7840,7840,7840,0
|
|
20250124,161000,668376060,7840,7840,7840,7840,0
|
|
20250124,160900,668376060,7840,7840,7840,7840,0
|
|
20250124,160800,668376060,7840,7840,7840,7840,0
|
|
20250124,160700,668376060,7840,7840,7840,7840,0
|
|
20250124,160600,668376060,7840,7840,7840,7840,0
|
|
20250124,160500,668376060,7840,7840,7840,7840,0
|
|
20250124,160400,668376060,7840,7840,7840,7840,0
|
|
20250124,160300,668376060,7840,7840,7840,7840,0
|
|
20250124,160200,668376060,7840,7840,7840,7840,1046
|
|
20250124,160100,668376060,7840,7840,7840,7840,0
|
|
20250124,160000,668376060,7840,7840,7840,7840,0
|
|
20250124,155900,668376060,7840,7840,7840,7840,0
|
|
20250124,155800,668376060,7840,7840,7840,7840,0
|
|
20250124,155700,668376060,7840,7840,7840,7840,0
|
|
20250124,155600,668376060,7840,7840,7840,7840,0
|
|
20250124,155500,668376060,7840,7840,7840,7840,0
|
|
20250124,155400,668376060,7840,7840,7840,7840,0
|
|
20250124,155300,668376060,7840,7840,7840,7840,0
|
|
20250124,155200,668376060,7840,7840,7840,7840,0
|
|
20250124,155100,668376060,7840,7840,7840,7840,0
|
|
20250124,155000,668376060,7840,7840,7840,7840,0
|
|
20250124,154900,668376060,7840,7840,7840,7840,0
|
|
20250124,154800,668376060,7840,7840,7840,7840,0
|
|
20250124,154700,668376060,7840,7840,7840,7840,0
|
|
20250124,154600,668376060,7840,7840,7840,7840,0
|
|
20250124,154500,668376060,7840,7840,7840,7840,0
|
|
20250124,154400,668376060,7840,7840,7840,7840,0
|
|
20250124,154300,668376060,7840,7840,7840,7840,0
|
|
20250124,154200,668376060,7840,7840,7840,7840,0
|
|
20250124,154100,668376060,7840,7840,7840,7840,0
|
|
20250124,154000,668376060,7840,7840,7840,7840,0
|
|
20250124,153900,668376060,7840,7840,7840,7840,0
|
|
20250124,153800,668376060,7840,7840,7840,7840,0
|
|
20250124,153700,668376060,7840,7840,7840,7840,0
|
|
20250124,153600,668376060,7840,7840,7840,7840,0
|
|
20250124,153500,668376060,7840,7840,7840,7840,0
|
|
20250124,153400,668376060,7840,7840,7840,7840,0
|
|
20250124,153300,668376060,7840,7840,7840,7840,0
|
|
20250124,153200,668376060,7840,7840,7840,7840,1046
|
|
20250124,153100,668376060,7840,7840,7840,7840,0
|
|
20250124,153000,668376060,7840,7840,7840,7840,1046
|
|
20250124,152900,660175420,7820,7820,7820,7820,0
|
|
20250124,152800,660175420,7820,7820,7820,7820,0
|
|
20250124,152700,660175420,7820,7820,7820,7820,0
|
|
20250124,152600,660175420,7820,7820,7820,7820,0
|
|
20250124,152500,660175420,7820,7820,7820,7820,0
|
|
20250124,152400,660175420,7820,7820,7820,7820,0
|
|
20250124,152300,660175420,7820,7820,7820,7820,0
|
|
20250124,152200,660175420,7820,7820,7820,7820,0
|
|
20250124,152100,660175420,7820,7820,7820,7820,0
|
|
20250124,152000,660175420,7820,7820,7820,7820,0
|
|
20250124,151900,660175420,7820,7690,7830,7660,1190
|
|
20250124,151800,650938430,7690,7660,7690,7660,1127
|
|
20250124,151700,642302610,7650,7660,7660,7650,110
|
|
20250124,151600,641460610,7650,7650,7650,7650,0
|
|
20250124,151500,641460610,7650,7650,7650,7650,23
|
|
20250124,151400,641284660,7650,7650,7650,7650,0
|
|
20250124,151300,641284660,7650,7650,7650,7650,0
|
|
20250124,151200,641284660,7650,7650,7660,7650,263
|
|
20250124,151100,639272690,7690,7660,7700,7660,426
|
|
20250124,151000,635996370,7660,7660,7730,7660,283
|
|
20250124,150900,633817550,7650,7650,7650,7650,112
|
|
20250124,150800,632960750,7650,7650,7650,7650,1
|
|
20250124,150700,632953100,7650,7650,7650,7650,46
|
|
20250124,150600,632601200,7650,7650,7660,7650,394
|
|
20250124,150500,629587080,7640,7640,7640,7640,0
|
|
20250124,150400,629587080,7640,7650,7650,7640,55
|
|
20250124,150300,629166380,7650,7640,7650,7640,11
|
|
20250124,150200,629082240,7640,7640,7640,7640,0
|
|
20250124,150100,629082240,7640,7650,7650,7640,11
|
|
20250124,150000,628998100,7650,7640,7660,7640,24
|
|
20250124,145900,628814300,7650,7650,7650,7650,0
|
|
20250124,145800,628814300,7650,7650,7650,7650,0
|
|
20250124,145700,628814300,7650,7660,7660,7650,133
|
|
20250124,145600,627796840,7660,7660,7660,7660,14
|
|
20250124,145500,627689600,7650,7650,7650,7650,1
|
|
20250124,145400,627681950,7660,7660,7660,7660,28
|
|
20250124,145300,627467470,7660,7660,7660,7660,0
|
|
20250124,145200,627467470,7660,7660,7660,7660,0
|
|
20250124,145100,627467470,7660,7660,7690,7660,119
|
|
20250124,145000,626554860,7650,7640,7650,7630,530
|
|
20250124,144900,622501100,7640,7640,7640,7640,0
|
|
20250124,144800,622501100,7640,7640,7650,7640,222
|
|
20250124,144700,620804840,7640,7640,7640,7640,100
|
|
20250124,144600,620040840,7650,7650,7650,7650,0
|
|
20250124,144500,620040840,7650,7640,7650,7640,58
|
|
20250124,144400,619597380,7640,7640,7640,7640,27
|
|
20250124,144300,619391100,7640,7640,7640,7640,2
|
|
20250124,144200,619375820,7630,7630,7630,7630,1
|
|
20250124,144100,619368190,7630,7630,7650,7630,124
|
|
20250124,144000,618421690,7620,7620,7620,7620,1
|
|
20250124,143900,618414070,7620,7650,7650,7610,942
|
|
20250124,143800,611242170,7650,7650,7650,7650,20
|
|
20250124,143700,611089170,7650,7640,7650,7600,2290
|
|
20250124,143600,593648220,7640,7640,7640,7640,0
|
|
20250124,143500,593648220,7640,7640,7640,7640,0
|
|
20250124,143400,593648220,7640,7640,7640,7640,170
|
|
20250124,143300,592349420,7640,7640,7640,7640,117
|
|
20250124,143200,591455540,7650,7650,7650,7650,0
|
|
20250124,143100,591455540,7650,7650,7650,7650,100
|
|
20250124,143000,590690540,7650,7650,7650,7650,0
|
|
20250124,142900,590690540,7650,7650,7650,7640,792
|
|
20250124,142800,584631920,7650,7660,7660,7650,49
|
|
20250124,142700,584257060,7690,7690,7690,7650,3094
|
|
20250124,142600,560568360,7690,7680,7690,7680,2
|
|
20250124,142500,560552990,7680,7680,7680,7680,9
|
|
20250124,142400,560483870,7650,7650,7650,7650,94
|
|
20250124,142300,559764770,7640,7640,7640,7640,0
|
|
20250124,142200,559764770,7640,7650,7650,7640,333
|
|
20250124,142100,557220430,7650,7650,7660,7650,1301
|
|
20250124,142000,547267770,7650,7650,7650,7650,0
|
|
20250124,141900,547267770,7650,7650,7650,7650,0
|
|
20250124,141800,547267770,7650,7650,7650,7650,0
|
|
20250124,141700,547267770,7650,7650,7650,7650,100
|
|
20250124,141600,546502770,7640,7640,7640,7640,0
|
|
20250124,141500,546502770,7640,7640,7640,7640,48
|
|
20250124,141400,546136050,7640,7640,7640,7640,0
|
|
20250124,141300,546136050,7640,7640,7640,7640,0
|
|
20250124,141200,546136050,7640,7660,7660,7640,1469
|
|
20250124,141100,534896890,7670,7660,7670,7660,501
|
|
20250124,141000,531057880,7650,7650,7650,7650,57
|
|
20250124,140900,530621830,7650,7650,7670,7650,282
|
|
20250124,140800,528461890,7670,7670,7670,7650,302
|
|
20250124,140700,526148550,7660,7690,7720,7650,510
|
|
20250124,140600,522227720,7680,7650,7680,7640,1000
|
|
20250124,140500,514577040,7650,7650,7650,7650,464
|
|
20250124,140400,511027440,7640,7640,7640,7640,0
|
|
20250124,140300,511027440,7640,7640,7640,7640,0
|
|
20250124,140200,511027440,7640,7640,7640,7640,3
|
|
20250124,140100,511004520,7650,7690,7690,7650,1836
|
|
20250124,140000,496955210,7680,7700,7700,7680,514
|
|
20250124,135900,493003310,7700,7700,7700,7700,5
|
|
20250124,135800,492964810,7700,7700,7700,7700,320
|
|
20250124,135700,490500810,7700,7700,7700,7700,0
|
|
20250124,135600,490500810,7700,7710,7710,7700,378
|
|
20250124,135500,487588210,7710,7730,7730,7710,468
|
|
20250124,135400,483975880,7740,7740,7740,7740,0
|
|
20250124,135300,483975880,7740,7740,7740,7740,0
|
|
20250124,135200,483975880,7740,7740,7740,7740,54
|
|
20250124,135100,483557920,7740,7730,7740,7730,220
|
|
20250124,135000,481857020,7730,7730,7730,7730,0
|
|
20250124,134900,481857020,7730,7730,7730,7730,0
|
|
20250124,134800,481857020,7730,7730,7730,7730,0
|
|
20250124,134700,481857020,7730,7730,7730,7730,30
|
|
20250124,134600,481625120,7730,7730,7730,7730,0
|
|
20250124,134500,481625120,7730,7730,7730,7730,0
|
|
20250124,134400,481625120,7730,7730,7730,7730,7
|
|
20250124,134300,481571010,7730,7730,7730,7730,1
|
|
20250124,134200,481563280,7730,7730,7730,7730,0
|
|
20250124,134100,481563280,7730,7730,7730,7730,10
|
|
20250124,134000,481485980,7730,7730,7730,7730,0
|
|
20250124,133900,481485980,7730,7730,7730,7730,39
|
|
20250124,133800,481184510,7730,7730,7730,7730,10
|
|
20250124,133700,481107210,7730,7730,7730,7730,0
|
|
20250124,133600,481107210,7730,7730,7730,7730,0
|
|
20250124,133500,481107210,7730,7730,7730,7730,0
|
|
20250124,133400,481107210,7730,7730,7730,7730,0
|
|
20250124,133300,481107210,7730,7730,7730,7730,1
|
|
20250124,133200,481099480,7730,7730,7730,7730,0
|
|
20250124,133100,481099480,7730,7730,7730,7730,0
|
|
20250124,133000,481099480,7730,7730,7730,7730,0
|
|
20250124,132900,481099480,7730,7730,7730,7730,100
|
|
20250124,132800,480326480,7730,7730,7730,7730,0
|
|
20250124,132700,480326480,7730,7730,7730,7730,0
|
|
20250124,132600,480326480,7730,7730,7770,7720,474
|
|
20250124,132500,476665780,7720,7730,7730,7720,889
|
|
20250124,132400,469802620,7740,7740,7740,7740,30
|
|
20250124,132300,469570420,7730,7730,7730,7730,48
|
|
20250124,132200,469199380,7730,7730,7730,7730,0
|
|
20250124,132100,469199380,7730,7760,7760,7730,966
|
|
20250124,132000,461716550,7770,7770,7770,7770,0
|
|
20250124,131900,461716550,7770,7770,7770,7770,20
|
|
20250124,131800,461561150,7770,7770,7770,7770,1640
|
|
20250124,131700,448818350,7770,7770,7770,7770,610
|
|
20250124,131600,444078650,7770,7770,7770,7770,0
|
|
20250124,131500,444078650,7770,7770,7770,7770,1
|
|
20250124,131400,444070880,7760,7760,7760,7760,50
|
|
20250124,131300,443682880,7770,7770,7780,7770,2052
|
|
20250124,131200,427738320,7770,7780,7780,7770,373
|
|
20250124,131100,424839520,7780,7780,7780,7770,2001
|
|
20250124,131000,409289500,7790,7810,7810,7780,1213
|
|
20250124,130900,399832100,7800,7800,7800,7800,0
|
|
20250124,130800,399832100,7800,7800,7800,7800,0
|
|
20250124,130700,399832100,7800,7830,7830,7800,4517
|
|
20250124,130600,364567740,7830,7830,7830,7830,100
|
|
20250124,130500,363784740,7850,7850,7850,7850,0
|
|
20250124,130400,363784740,7850,7850,7850,7850,0
|
|
20250124,130300,363784740,7850,7840,7850,7840,161
|
|
20250124,130200,362522400,7840,7840,7840,7840,0
|
|
20250124,130100,362522400,7840,7840,7840,7840,0
|
|
20250124,130000,362522400,7840,7840,7840,7840,0
|
|
20250124,125900,362522400,7840,7840,7840,7840,33
|
|
20250124,125800,362263680,7850,7850,7850,7850,101
|
|
20250124,125700,361470830,7850,7850,7850,7850,0
|
|
20250124,125600,361470830,7850,7850,7850,7850,0
|
|
20250124,125500,361470830,7850,7850,7850,7850,0
|
|
20250124,125400,361470830,7850,7850,7850,7850,0
|
|
20250124,125300,361470830,7850,7850,7850,7850,0
|
|
20250124,125200,361470830,7850,7850,7850,7850,0
|
|
20250124,125100,361470830,7850,7850,7850,7850,0
|
|
20250124,125000,361470830,7850,7850,7850,7850,0
|
|
20250124,124900,361470830,7850,7850,7850,7850,0
|
|
20250124,124800,361470830,7850,7850,7850,7850,0
|
|
20250124,124700,361470830,7850,7850,7850,7850,12
|
|
20250124,124600,361376630,7860,7860,7860,7860,0
|
|
20250124,124500,361376630,7860,7860,7860,7860,0
|
|
20250124,124400,361376630,7860,7860,7860,7860,0
|
|
20250124,124300,361376630,7860,7860,7860,7860,0
|
|
20250124,124200,361376630,7860,7860,7860,7860,59
|
|
20250124,124100,360912890,7860,7860,7860,7860,32
|
|
20250124,124000,360661370,7860,7860,7860,7860,0
|
|
20250124,123900,360661370,7860,7860,7860,7860,0
|
|
20250124,123800,360661370,7860,7860,7860,7860,130
|
|
20250124,123700,359639570,7900,7900,7900,7900,0
|
|
20250124,123600,359639570,7900,7900,7900,7900,0
|
|
20250124,123500,359639570,7900,7900,7900,7900,0
|
|
20250124,123400,359639570,7900,7900,7900,7900,0
|
|
20250124,123300,359639570,7900,7890,7900,7890,52
|
|
20250124,123200,359229270,7890,7880,7890,7870,492
|
|
20250124,123100,355355630,7890,7890,7890,7890,0
|
|
20250124,123000,355355630,7890,7890,7890,7890,0
|
|
20250124,122900,355355630,7890,7890,7890,7890,0
|
|
20250124,122800,355355630,7890,7890,7890,7890,231
|
|
20250124,122700,353533040,7890,7890,7890,7890,296
|
|
20250124,122600,351197600,7900,7900,7900,7900,47
|
|
20250124,122500,350826300,7900,7900,7900,7900,32
|
|
20250124,122400,350573500,7900,7900,7900,7900,994
|
|
20250124,122300,342720900,7890,7890,7890,7890,0
|
|
20250124,122200,342720900,7890,7890,7890,7890,10
|
|
20250124,122100,342642000,7900,7900,7900,7900,0
|
|
20250124,122000,342642000,7900,7900,7900,7900,0
|
|
20250124,121900,342642000,7900,7900,7900,7900,20
|
|
20250124,121800,342484000,7900,7900,7900,7900,0
|
|
20250124,121700,342484000,7900,7890,7900,7890,2
|
|
20250124,121600,342468210,7890,7890,7890,7890,0
|
|
20250124,121500,342468210,7890,7890,7890,7890,0
|
|
20250124,121400,342468210,7890,7890,7890,7890,0
|
|
20250124,121300,342468210,7890,7890,7890,7890,0
|
|
20250124,121200,342468210,7890,7890,7890,7890,0
|
|
20250124,121100,342468210,7890,7890,7890,7890,0
|
|
20250124,121000,342468210,7890,7890,7890,7890,2
|
|
20250124,120900,342452430,7890,7890,7890,7890,0
|
|
20250124,120800,342452430,7890,7890,7890,7890,50
|
|
20250124,120700,342057930,7890,7890,7890,7890,0
|
|
20250124,120600,342057930,7890,7890,7890,7890,153
|
|
20250124,120500,340850760,7900,7900,7900,7900,241
|
|
20250124,120400,338946860,7900,7850,7900,7850,5069
|
|
20250124,120300,298904970,7850,7850,7850,7850,0
|
|
20250124,120200,298904970,7850,7850,7850,7850,0
|
|
20250124,120100,298904970,7850,7850,7850,7850,0
|
|
20250124,120000,298904970,7850,7850,7850,7850,0
|
|
20250124,115900,298904970,7850,7850,7850,7850,0
|
|
20250124,115800,298904970,7850,7850,7850,7850,0
|
|
20250124,115700,298904970,7850,7850,7850,7850,0
|
|
20250124,115600,298904970,7850,7850,7850,7850,0
|
|
20250124,115500,298904970,7850,7830,7850,7830,21
|
|
20250124,115400,298740140,7830,7830,7830,7830,100
|
|
20250124,115300,297957140,7830,7830,7830,7830,0
|
|
20250124,115200,297957140,7830,7830,7830,7830,0
|
|
20250124,115100,297957140,7830,7830,7830,7830,0
|
|
20250124,115000,297957140,7830,7830,7830,7830,0
|
|
20250124,114900,297957140,7830,7830,7830,7830,0
|
|
20250124,114800,297957140,7830,7830,7830,7830,2
|
|
20250124,114700,297941480,7850,7850,7850,7850,0
|
|
20250124,114600,297941480,7850,7850,7850,7850,0
|
|
20250124,114500,297941480,7850,7850,7850,7850,0
|
|
20250124,114400,297941480,7850,7850,7850,7850,0
|
|
20250124,114300,297941480,7850,7850,7850,7850,0
|
|
20250124,114200,297941480,7850,7850,7850,7850,0
|
|
20250124,114100,297941480,7850,7850,7850,7850,20
|
|
20250124,114000,297784480,7830,7830,7830,7830,0
|
|
20250124,113900,297784480,7830,7840,7850,7830,364
|
|
20250124,113800,294929920,7840,7840,7840,7840,0
|
|
20250124,113700,294929920,7840,7840,7840,7840,0
|
|
20250124,113600,294929920,7840,7840,7840,7840,0
|
|
20250124,113500,294929920,7840,7840,7840,7840,0
|
|
20250124,113400,294929920,7840,7840,7840,7840,0
|
|
20250124,113300,294929920,7840,7830,7840,7830,160
|
|
20250124,113200,293677020,7820,7820,7820,7820,101
|
|
20250124,113100,292887200,7820,7820,7820,7820,0
|
|
20250124,113000,292887200,7820,7820,7820,7820,0
|
|
20250124,112900,292887200,7820,7820,7820,7820,0
|
|
20250124,112800,292887200,7820,7820,7820,7820,0
|
|
20250124,112700,292887200,7820,7820,7820,7820,0
|
|
20250124,112600,292887200,7820,7820,7820,7820,0
|
|
20250124,112500,292887200,7820,7820,7820,7820,0
|
|
20250124,112400,292887200,7820,7820,7820,7820,0
|
|
20250124,112300,292887200,7820,7810,7820,7810,22
|
|
20250124,112200,292715360,7810,7810,7810,7810,5
|
|
20250124,112100,292676310,7820,7820,7820,7820,0
|
|
20250124,112000,292676310,7820,7820,7820,7820,0
|
|
20250124,111900,292676310,7820,7820,7820,7820,0
|
|
20250124,111800,292676310,7820,7820,7820,7820,0
|
|
20250124,111700,292676310,7820,7820,7820,7820,51
|
|
20250124,111600,292277490,7820,7820,7820,7820,0
|
|
20250124,111500,292277490,7820,7820,7820,7820,0
|
|
20250124,111400,292277490,7820,7820,7820,7820,1
|
|
20250124,111300,292269670,7810,7810,7810,7810,0
|
|
20250124,111200,292269670,7810,7810,7810,7810,0
|
|
20250124,111100,292269670,7810,7810,7810,7810,51
|
|
20250124,111000,291871360,7810,7810,7810,7810,0
|
|
20250124,110900,291871360,7810,7810,7810,7810,0
|
|
20250124,110800,291871360,7810,7810,7810,7810,0
|
|
20250124,110700,291871360,7810,7810,7810,7810,6
|
|
20250124,110600,291824500,7820,7820,7820,7820,0
|
|
20250124,110500,291824500,7820,7820,7820,7820,0
|
|
20250124,110400,291824500,7820,7820,7820,7820,0
|
|
20250124,110300,291824500,7820,7820,7820,7820,200
|
|
20250124,110200,290260500,7840,7840,7840,7840,0
|
|
20250124,110100,290260500,7840,7840,7840,7840,0
|
|
20250124,110000,290260500,7840,7840,7840,7840,0
|
|
20250124,105900,290260500,7840,7840,7840,7840,0
|
|
20250124,105800,290260500,7840,7840,7840,7840,7
|
|
20250124,105700,290205620,7840,7840,7840,7840,0
|
|
20250124,105600,290205620,7840,7840,7840,7840,30
|
|
20250124,105500,289970420,7840,7840,7840,7840,0
|
|
20250124,105400,289970420,7840,7850,7850,7800,484
|
|
20250124,105300,286186320,7830,7830,7830,7830,166
|
|
20250124,105200,284886540,7830,7830,7830,7830,0
|
|
20250124,105100,284886540,7830,7830,7830,7830,27
|
|
20250124,105000,284675130,7870,7870,7870,7870,0
|
|
20250124,104900,284675130,7870,7870,7870,7870,0
|
|
20250124,104800,284675130,7870,7870,7870,7870,10
|
|
20250124,104700,284596430,7850,7850,7850,7850,0
|
|
20250124,104600,284596430,7850,7850,7850,7850,0
|
|
20250124,104500,284596430,7850,7880,7880,7850,80
|
|
20250124,104400,283968400,7850,7850,7850,7850,0
|
|
20250124,104300,283968400,7850,7850,7850,7850,0
|
|
20250124,104200,283968400,7850,7860,7860,7850,51
|
|
20250124,104100,283567750,7860,7870,7870,7860,802
|
|
20250124,104000,277259080,7900,7900,7900,7900,0
|
|
20250124,103900,277259080,7900,7900,7900,7900,0
|
|
20250124,103800,277259080,7900,7880,7900,7880,293
|
|
20250124,103700,274944430,7900,7880,7900,7880,160
|
|
20250124,103600,273683450,7890,7890,7890,7890,0
|
|
20250124,103500,273683450,7890,7890,7890,7890,637
|
|
20250124,103400,268657520,7900,7900,7900,7890,31
|
|
20250124,103300,268412730,7900,7900,7900,7900,0
|
|
20250124,103200,268412730,7900,7900,7900,7900,0
|
|
20250124,103100,268412730,7900,7900,7900,7900,25
|
|
20250124,103000,268215230,7890,7890,7890,7890,49
|
|
20250124,102900,267828620,7900,7900,7900,7900,0
|
|
20250124,102800,267828620,7900,7900,7900,7900,0
|
|
20250124,102700,267828620,7900,7900,7900,7900,53
|
|
20250124,102600,267409920,7900,7900,7900,7900,57
|
|
20250124,102500,266959620,7900,7900,7900,7900,102
|
|
20250124,102400,266153820,7900,7900,7900,7900,66
|
|
20250124,102300,265632420,7890,7890,7890,7890,25
|
|
20250124,102200,265435170,7900,7910,7910,7900,86
|
|
20250124,102100,264755740,7920,7920,7920,7920,19
|
|
20250124,102000,264605260,7920,7930,7950,7920,132
|
|
20250124,101900,263559070,7950,7930,7950,7920,124
|
|
20250124,101800,262575920,7920,7920,7960,7920,57
|
|
20250124,101700,262124000,7920,7910,7920,7910,220
|
|
20250124,101600,260383700,7900,7900,7900,7900,3
|
|
20250124,101500,260360000,7920,7900,7960,7900,657
|
|
20250124,101400,255165200,7900,7900,7900,7900,0
|
|
20250124,101300,255165200,7900,7900,7900,7900,0
|
|
20250124,101200,255165200,7900,7930,7930,7900,213
|
|
20250124,101100,253479500,7960,7900,7970,7900,1724
|
|
20250124,101000,239846620,7870,7900,7980,7870,978
|
|
20250124,100900,232094340,7880,7900,7900,7880,1918
|
|
20250124,100800,216942750,7900,7900,7900,7900,97
|
|
20250124,100700,216176450,7900,7900,7900,7900,11
|
|
20250124,100600,216089550,7910,7900,7940,7900,180
|
|
20250124,100500,214663200,7900,7920,7920,7900,523
|
|
20250124,100400,210527300,7940,7950,7950,7910,374
|
|
20250124,100300,207556440,7900,7830,7900,7830,4932
|
|
20250124,100200,168628150,7840,7810,7840,7810,902
|
|
20250124,100100,161568340,7820,7790,7820,7790,2
|
|
20250124,100000,161552730,7820,7820,7820,7820,150
|
|
20250124,095900,160379730,7820,7820,7820,7820,0
|
|
20250124,095800,160379730,7820,7820,7820,7820,2
|
|
20250124,095700,160364090,7800,7810,7820,7800,288
|
|
20250124,095600,158116570,7830,7790,7840,7780,964
|
|
20250124,095500,150605140,7840,7810,7840,7790,403
|
|
20250124,095400,147459990,7850,7800,7850,7800,878
|
|
20250124,095300,140611110,7790,7790,7790,7790,104
|
|
20250124,095200,139800950,7790,7780,7790,7780,501
|
|
20250124,095100,135903160,7780,7780,7780,7780,120
|
|
20250124,095000,134969560,7770,7770,7770,7760,263
|
|
20250124,094900,132927460,7770,7770,7770,7770,40
|
|
20250124,094800,132616660,7770,7770,7770,7770,22
|
|
20250124,094700,132445720,7770,7740,7770,7720,461
|
|
20250124,094600,128881910,7780,7750,7790,7710,489
|
|
20250124,094500,125093890,7750,7710,7800,7710,2440
|
|
20250124,094400,106209510,7720,7720,7720,7720,0
|
|
20250124,094300,106209510,7720,7690,7720,7690,105
|
|
20250124,094200,105399970,7680,7640,7720,7640,361
|
|
20250124,094100,102629040,7630,7670,7670,7610,977
|
|
20250124,094000,95174290,7680,7680,7690,7630,2593
|
|
20250124,093900,75349610,7680,7730,7730,7670,722
|
|
20250124,093800,69786780,7730,7730,7730,7730,9
|
|
20250124,093700,69717210,7740,7730,7750,7730,29
|
|
20250124,093600,69492540,7730,7730,7750,7730,52
|
|
20250124,093500,69089600,7720,7740,7740,7720,203
|
|
20250124,093400,67521060,7750,7730,7750,7730,182
|
|
20250124,093300,66114040,7720,7730,7730,7720,43
|
|
20250124,093200,65781680,7720,7740,7740,7720,718
|
|
20250124,093100,60233380,7750,7740,7750,7740,99
|
|
20250124,093000,59467110,7750,7790,7790,7750,124
|
|
20250124,092900,58505420,7750,7780,7790,7750,263
|
|
20250124,092800,56464630,7770,7710,7770,7710,764
|
|
20250124,092700,50538600,7750,7730,7750,7710,448
|
|
20250124,092600,47080020,7750,7730,7750,7730,318
|
|
20250124,092500,44615880,7750,7750,7750,7750,263
|
|
20250124,092400,42577630,7730,7730,7730,7720,150
|
|
20250124,092300,41418530,7720,7720,7720,7720,518
|
|
20250124,092200,37419570,7720,7720,7720,7720,0
|
|
20250124,092100,37419570,7720,7730,7730,7720,163
|
|
20250124,092000,36159910,7770,7760,7770,7760,21
|
|
20250124,091900,35996930,7730,7770,7770,7700,133
|
|
20250124,091800,34970080,7730,7700,7770,7700,163
|
|
20250124,091700,33711350,7710,7710,7710,7710,0
|
|
20250124,091600,33711350,7710,7710,7730,7710,39
|
|
20250124,091500,33410400,7740,7780,7780,7740,146
|
|
20250124,091400,32279180,7750,7720,7750,7720,68
|
|
20250124,091300,31753620,7700,7720,7720,7700,30
|
|
20250124,091200,31522060,7700,7620,7700,7620,805
|
|
20250124,091100,25361630,7640,7640,7640,7640,0
|
|
20250124,091000,25361630,7640,7640,7640,7640,174
|
|
20250124,090900,24032270,7610,7610,7630,7610,1082
|
|
20250124,090800,15788950,7610,7630,7690,7610,340
|
|
20250124,090700,13201370,7720,7720,7720,7720,0
|
|
20250124,090600,13201370,7720,7720,7720,7720,0
|
|
20250124,090500,13201370,7720,7730,7730,7640,237
|
|
20250124,090400,11383270,7730,7750,7750,7730,94
|
|
20250124,090300,10655850,7750,7820,7820,7750,133
|
|
20250124,090200,9622810,7810,7760,7810,7760,371
|
|
20250124,090100,6740110,7760,7760,7760,7760,0
|
|
20250124,090000,6740110,7760,7810,7810,7760,864
|