695 lines
33 KiB
CSV
695 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,203200,889048720,7890,7890,7890,7890,333
|
|
20250120,203100,889048720,7890,7890,7890,7890,0
|
|
20250120,203000,889048720,7890,7890,7890,7890,0
|
|
20250120,202900,889048720,7890,7890,7890,7890,0
|
|
20250120,202800,889048720,7890,7890,7890,7890,0
|
|
20250120,202700,889048720,7890,7890,7890,7890,0
|
|
20250120,202600,889048720,7890,7890,7890,7890,0
|
|
20250120,202500,889048720,7890,7890,7890,7890,0
|
|
20250120,202400,889048720,7890,7890,7890,7890,0
|
|
20250120,202300,889048720,7890,7890,7890,7890,0
|
|
20250120,202200,889048720,7890,7890,7890,7890,0
|
|
20250120,202100,889048720,7890,7890,7890,7890,0
|
|
20250120,202000,889048720,7890,7890,7890,7890,0
|
|
20250120,201900,889048720,7890,7890,7890,7890,0
|
|
20250120,201800,889048720,7890,7890,7890,7890,0
|
|
20250120,201700,889048720,7890,7890,7890,7890,0
|
|
20250120,201600,889048720,7890,7890,7890,7890,0
|
|
20250120,201500,889048720,7890,7890,7890,7890,0
|
|
20250120,201400,889048720,7890,7890,7890,7890,0
|
|
20250120,201300,889048720,7890,7890,7890,7890,0
|
|
20250120,201200,889048720,7890,7890,7890,7890,0
|
|
20250120,201100,889048720,7890,7890,7890,7890,0
|
|
20250120,201000,889048720,7890,7890,7890,7890,0
|
|
20250120,200900,889048720,7890,7890,7890,7890,0
|
|
20250120,200800,889048720,7890,7890,7890,7890,0
|
|
20250120,200700,889048720,7890,7890,7890,7890,0
|
|
20250120,200600,889048720,7890,7890,7890,7890,0
|
|
20250120,200500,889048720,7890,7890,7890,7890,0
|
|
20250120,200400,889048720,7890,7890,7890,7890,0
|
|
20250120,200300,889048720,7890,7890,7890,7890,0
|
|
20250120,200200,889048720,7890,7890,7890,7890,333
|
|
20250120,200100,889048720,7890,7890,7890,7890,0
|
|
20250120,200000,889048720,7890,7890,7890,7890,0
|
|
20250120,195900,889048720,7890,7890,7890,7890,0
|
|
20250120,195800,889048720,7890,7890,7890,7890,0
|
|
20250120,195700,889048720,7890,7890,7890,7890,0
|
|
20250120,195600,889048720,7890,7890,7890,7890,0
|
|
20250120,195500,889048720,7890,7890,7890,7890,0
|
|
20250120,195400,889048720,7890,7890,7890,7890,0
|
|
20250120,195300,889048720,7890,7890,7890,7890,0
|
|
20250120,195200,889048720,7890,7890,7890,7890,0
|
|
20250120,195100,889048720,7890,7890,7890,7890,0
|
|
20250120,195000,889048720,7890,7890,7890,7890,0
|
|
20250120,194900,889048720,7890,7890,7890,7890,0
|
|
20250120,194800,889048720,7890,7890,7890,7890,0
|
|
20250120,194700,889048720,7890,7890,7890,7890,0
|
|
20250120,194600,889048720,7890,7890,7890,7890,0
|
|
20250120,194500,889048720,7890,7890,7890,7890,0
|
|
20250120,194400,889048720,7890,7890,7890,7890,0
|
|
20250120,194300,889048720,7890,7890,7890,7890,0
|
|
20250120,194200,889048720,7890,7890,7890,7890,0
|
|
20250120,194100,889048720,7890,7890,7890,7890,0
|
|
20250120,194000,889048720,7890,7890,7890,7890,0
|
|
20250120,193900,889048720,7890,7890,7890,7890,0
|
|
20250120,193800,889048720,7890,7890,7890,7890,0
|
|
20250120,193700,889048720,7890,7890,7890,7890,0
|
|
20250120,193600,889048720,7890,7890,7890,7890,0
|
|
20250120,193500,889048720,7890,7890,7890,7890,0
|
|
20250120,193400,889048720,7890,7890,7890,7890,0
|
|
20250120,193300,889048720,7890,7890,7890,7890,0
|
|
20250120,193200,889048720,7890,7890,7890,7890,333
|
|
20250120,193100,889048720,7890,7890,7890,7890,0
|
|
20250120,193000,889048720,7890,7890,7890,7890,0
|
|
20250120,192900,889048720,7890,7890,7890,7890,0
|
|
20250120,192800,889048720,7890,7890,7890,7890,0
|
|
20250120,192700,889048720,7890,7890,7890,7890,0
|
|
20250120,192600,889048720,7890,7890,7890,7890,0
|
|
20250120,192500,889048720,7890,7890,7890,7890,0
|
|
20250120,192400,889048720,7890,7890,7890,7890,0
|
|
20250120,192300,889048720,7890,7890,7890,7890,0
|
|
20250120,192200,889048720,7890,7890,7890,7890,0
|
|
20250120,192100,889048720,7890,7890,7890,7890,0
|
|
20250120,192000,889048720,7890,7890,7890,7890,0
|
|
20250120,191900,889048720,7890,7890,7890,7890,0
|
|
20250120,191800,889048720,7890,7890,7890,7890,0
|
|
20250120,191700,889048720,7890,7890,7890,7890,0
|
|
20250120,191600,889048720,7890,7890,7890,7890,0
|
|
20250120,191500,889048720,7890,7890,7890,7890,0
|
|
20250120,191400,889048720,7890,7890,7890,7890,0
|
|
20250120,191300,889048720,7890,7890,7890,7890,0
|
|
20250120,191200,889048720,7890,7890,7890,7890,0
|
|
20250120,191100,889048720,7890,7890,7890,7890,0
|
|
20250120,191000,889048720,7890,7890,7890,7890,0
|
|
20250120,190900,889048720,7890,7890,7890,7890,0
|
|
20250120,190800,889048720,7890,7890,7890,7890,0
|
|
20250120,190700,889048720,7890,7890,7890,7890,0
|
|
20250120,190600,889048720,7890,7890,7890,7890,0
|
|
20250120,190500,889048720,7890,7890,7890,7890,0
|
|
20250120,190400,889048720,7890,7890,7890,7890,0
|
|
20250120,190300,889048720,7890,7890,7890,7890,0
|
|
20250120,190200,889048720,7890,7890,7890,7890,333
|
|
20250120,190100,889048720,7890,7890,7890,7890,0
|
|
20250120,190000,889048720,7890,7890,7890,7890,0
|
|
20250120,185900,889048720,7890,7890,7890,7890,0
|
|
20250120,185800,889048720,7890,7890,7890,7890,0
|
|
20250120,185700,889048720,7890,7890,7890,7890,0
|
|
20250120,185600,889048720,7890,7890,7890,7890,0
|
|
20250120,185500,889048720,7890,7890,7890,7890,0
|
|
20250120,185400,889048720,7890,7890,7890,7890,0
|
|
20250120,185300,889048720,7890,7890,7890,7890,0
|
|
20250120,185200,889048720,7890,7890,7890,7890,0
|
|
20250120,185100,889048720,7890,7890,7890,7890,0
|
|
20250120,185000,889048720,7890,7890,7890,7890,0
|
|
20250120,184900,889048720,7890,7890,7890,7890,0
|
|
20250120,184800,889048720,7890,7890,7890,7890,0
|
|
20250120,184700,889048720,7890,7890,7890,7890,0
|
|
20250120,184600,889048720,7890,7890,7890,7890,0
|
|
20250120,184500,889048720,7890,7890,7890,7890,0
|
|
20250120,184400,889048720,7890,7890,7890,7890,0
|
|
20250120,184300,889048720,7890,7890,7890,7890,0
|
|
20250120,184200,889048720,7890,7890,7890,7890,0
|
|
20250120,184100,889048720,7890,7890,7890,7890,0
|
|
20250120,184000,889048720,7890,7890,7890,7890,0
|
|
20250120,183900,889048720,7890,7890,7890,7890,0
|
|
20250120,183800,889048720,7890,7890,7890,7890,0
|
|
20250120,183700,889048720,7890,7890,7890,7890,0
|
|
20250120,183600,889048720,7890,7890,7890,7890,0
|
|
20250120,183500,889048720,7890,7890,7890,7890,0
|
|
20250120,183400,889048720,7890,7890,7890,7890,0
|
|
20250120,183300,889048720,7890,7890,7890,7890,0
|
|
20250120,183200,889048720,7890,7890,7890,7890,333
|
|
20250120,183100,889048720,7890,7890,7890,7890,0
|
|
20250120,183000,889048720,7890,7890,7890,7890,0
|
|
20250120,182900,889048720,7890,7890,7890,7890,0
|
|
20250120,182800,889048720,7890,7890,7890,7890,0
|
|
20250120,182700,889048720,7890,7890,7890,7890,0
|
|
20250120,182600,889048720,7890,7890,7890,7890,0
|
|
20250120,182500,889048720,7890,7890,7890,7890,0
|
|
20250120,182400,889048720,7890,7890,7890,7890,0
|
|
20250120,182300,889048720,7890,7890,7890,7890,0
|
|
20250120,182200,889048720,7890,7890,7890,7890,0
|
|
20250120,182100,889048720,7890,7890,7890,7890,0
|
|
20250120,182000,889048720,7890,7890,7890,7890,0
|
|
20250120,181900,889048720,7890,7890,7890,7890,0
|
|
20250120,181800,889048720,7890,7890,7890,7890,0
|
|
20250120,181700,889048720,7890,7890,7890,7890,0
|
|
20250120,181600,889048720,7890,7890,7890,7890,0
|
|
20250120,181500,889048720,7890,7890,7890,7890,0
|
|
20250120,181400,889048720,7890,7890,7890,7890,0
|
|
20250120,181300,889048720,7890,7890,7890,7890,0
|
|
20250120,181200,889048720,7890,7890,7890,7890,0
|
|
20250120,181100,889048720,7890,7890,7890,7890,0
|
|
20250120,181000,889048720,7890,7890,7890,7890,0
|
|
20250120,180900,889048720,7890,7890,7890,7890,0
|
|
20250120,180800,889048720,7890,7890,7890,7890,0
|
|
20250120,180700,889048720,7890,7890,7890,7890,0
|
|
20250120,180600,889048720,7890,7890,7890,7890,0
|
|
20250120,180500,889048720,7890,7890,7890,7890,0
|
|
20250120,180400,889048720,7890,7890,7890,7890,0
|
|
20250120,180300,889048720,7890,7890,7890,7890,0
|
|
20250120,180200,889048720,7890,7890,7890,7890,333
|
|
20250120,180100,889048720,7890,7890,7890,7890,0
|
|
20250120,180000,889048720,7890,7890,7890,7890,0
|
|
20250120,175900,889048720,7890,7890,7890,7890,0
|
|
20250120,175800,889048720,7890,7890,7890,7890,0
|
|
20250120,175700,889048720,7890,7890,7890,7890,0
|
|
20250120,175600,889048720,7890,7890,7890,7890,0
|
|
20250120,175500,889048720,7890,7890,7890,7890,0
|
|
20250120,175400,889048720,7890,7890,7890,7890,0
|
|
20250120,175300,889048720,7890,7890,7890,7890,0
|
|
20250120,175200,889048720,7890,7890,7890,7890,0
|
|
20250120,175100,889048720,7890,7890,7890,7890,0
|
|
20250120,175000,889048720,7890,7890,7890,7890,0
|
|
20250120,174900,889048720,7890,7890,7890,7890,0
|
|
20250120,174800,889048720,7890,7890,7890,7890,0
|
|
20250120,174700,889048720,7890,7890,7890,7890,0
|
|
20250120,174600,889048720,7890,7890,7890,7890,0
|
|
20250120,174500,889048720,7890,7890,7890,7890,0
|
|
20250120,174400,889048720,7890,7890,7890,7890,0
|
|
20250120,174300,889048720,7890,7890,7890,7890,0
|
|
20250120,174200,889048720,7890,7890,7890,7890,0
|
|
20250120,174100,889048720,7890,7890,7890,7890,0
|
|
20250120,174000,889048720,7890,7890,7890,7890,0
|
|
20250120,173900,889048720,7890,7890,7890,7890,0
|
|
20250120,173800,889048720,7890,7890,7890,7890,0
|
|
20250120,173700,889048720,7890,7890,7890,7890,0
|
|
20250120,173600,889048720,7890,7890,7890,7890,0
|
|
20250120,173500,889048720,7890,7890,7890,7890,0
|
|
20250120,173400,889048720,7890,7890,7890,7890,0
|
|
20250120,173300,889048720,7890,7890,7890,7890,0
|
|
20250120,173200,889048720,7890,7890,7890,7890,333
|
|
20250120,173100,889048720,7890,7890,7890,7890,0
|
|
20250120,173000,889048720,7890,7890,7890,7890,0
|
|
20250120,172900,889048720,7890,7890,7890,7890,0
|
|
20250120,172800,889048720,7890,7890,7890,7890,0
|
|
20250120,172700,889048720,7890,7890,7890,7890,0
|
|
20250120,172600,889048720,7890,7890,7890,7890,0
|
|
20250120,172500,889048720,7890,7890,7890,7890,0
|
|
20250120,172400,889048720,7890,7890,7890,7890,0
|
|
20250120,172300,889048720,7890,7890,7890,7890,0
|
|
20250120,172200,889048720,7890,7890,7890,7890,0
|
|
20250120,172100,889048720,7890,7890,7890,7890,0
|
|
20250120,172000,889048720,7890,7890,7890,7890,0
|
|
20250120,171900,889048720,7890,7890,7890,7890,0
|
|
20250120,171800,889048720,7890,7890,7890,7890,0
|
|
20250120,171700,889048720,7890,7890,7890,7890,0
|
|
20250120,171600,889048720,7890,7890,7890,7890,0
|
|
20250120,171500,889048720,7890,7890,7890,7890,0
|
|
20250120,171400,889048720,7890,7890,7890,7890,0
|
|
20250120,171300,889048720,7890,7890,7890,7890,0
|
|
20250120,171200,889048720,7890,7890,7890,7890,0
|
|
20250120,171100,889048720,7890,7890,7890,7890,0
|
|
20250120,171000,889048720,7890,7890,7890,7890,0
|
|
20250120,170900,889048720,7890,7890,7890,7890,0
|
|
20250120,170800,889048720,7890,7890,7890,7890,0
|
|
20250120,170700,889048720,7890,7890,7890,7890,0
|
|
20250120,170600,889048720,7890,7890,7890,7890,0
|
|
20250120,170500,889048720,7890,7890,7890,7890,0
|
|
20250120,170400,889048720,7890,7890,7890,7890,0
|
|
20250120,170300,889048720,7890,7890,7890,7890,0
|
|
20250120,170200,889048720,7890,7890,7890,7890,333
|
|
20250120,170100,889048720,7890,7890,7890,7890,0
|
|
20250120,170000,889048720,7890,7890,7890,7890,0
|
|
20250120,165900,889048720,7890,7890,7890,7890,0
|
|
20250120,165800,889048720,7890,7890,7890,7890,0
|
|
20250120,165700,889048720,7890,7890,7890,7890,0
|
|
20250120,165600,889048720,7890,7890,7890,7890,0
|
|
20250120,165500,889048720,7890,7890,7890,7890,0
|
|
20250120,165400,889048720,7890,7890,7890,7890,0
|
|
20250120,165300,889048720,7890,7890,7890,7890,0
|
|
20250120,165200,889048720,7890,7890,7890,7890,0
|
|
20250120,165100,889048720,7890,7890,7890,7890,0
|
|
20250120,165000,889048720,7890,7890,7890,7890,0
|
|
20250120,164900,889048720,7890,7890,7890,7890,0
|
|
20250120,164800,889048720,7890,7890,7890,7890,0
|
|
20250120,164700,889048720,7890,7890,7890,7890,0
|
|
20250120,164600,889048720,7890,7890,7890,7890,0
|
|
20250120,164500,889048720,7890,7890,7890,7890,0
|
|
20250120,164400,889048720,7890,7890,7890,7890,0
|
|
20250120,164300,889048720,7890,7890,7890,7890,0
|
|
20250120,164200,889048720,7890,7890,7890,7890,0
|
|
20250120,164100,889048720,7890,7890,7890,7890,0
|
|
20250120,164000,889048720,7890,7890,7890,7890,0
|
|
20250120,163900,889048720,7890,7890,7890,7890,0
|
|
20250120,163800,889048720,7890,7890,7890,7890,0
|
|
20250120,163700,889048720,7890,7890,7890,7890,0
|
|
20250120,163600,889048720,7890,7890,7890,7890,0
|
|
20250120,163500,889048720,7890,7890,7890,7890,0
|
|
20250120,163400,889048720,7890,7890,7890,7890,0
|
|
20250120,163300,889048720,7890,7890,7890,7890,0
|
|
20250120,163200,889048720,7890,7890,7890,7890,333
|
|
20250120,163100,889048720,7890,7890,7890,7890,0
|
|
20250120,163000,889048720,7890,7890,7890,7890,0
|
|
20250120,162900,889048720,7890,7890,7890,7890,0
|
|
20250120,162800,889048720,7890,7890,7890,7890,0
|
|
20250120,162700,889048720,7890,7890,7890,7890,0
|
|
20250120,162600,889048720,7890,7890,7890,7890,0
|
|
20250120,162500,889048720,7890,7890,7890,7890,0
|
|
20250120,162400,889048720,7890,7890,7890,7890,0
|
|
20250120,162300,889048720,7890,7890,7890,7890,0
|
|
20250120,162200,889048720,7890,7890,7890,7890,0
|
|
20250120,162100,889048720,7890,7890,7890,7890,0
|
|
20250120,162000,889048720,7890,7890,7890,7890,0
|
|
20250120,161900,889048720,7890,7890,7890,7890,0
|
|
20250120,161800,889048720,7890,7890,7890,7890,0
|
|
20250120,161700,889048720,7890,7890,7890,7890,0
|
|
20250120,161600,889048720,7890,7890,7890,7890,0
|
|
20250120,161500,889048720,7890,7890,7890,7890,0
|
|
20250120,161400,889048720,7890,7890,7890,7890,0
|
|
20250120,161300,889048720,7890,7890,7890,7890,0
|
|
20250120,161200,889048720,7890,7890,7890,7890,0
|
|
20250120,161100,889048720,7890,7890,7890,7890,0
|
|
20250120,161000,889048720,7890,7890,7890,7890,0
|
|
20250120,160900,889048720,7890,7890,7890,7890,0
|
|
20250120,160800,889048720,7890,7890,7890,7890,0
|
|
20250120,160700,889048720,7890,7890,7890,7890,0
|
|
20250120,160600,889048720,7890,7890,7890,7890,0
|
|
20250120,160500,889048720,7890,7890,7890,7890,0
|
|
20250120,160400,889048720,7890,7890,7890,7890,0
|
|
20250120,160300,889048720,7890,7890,7890,7890,0
|
|
20250120,160200,889048720,7890,7890,7890,7890,333
|
|
20250120,160100,889048720,7890,7890,7890,7890,0
|
|
20250120,160000,889048720,7890,7890,7890,7890,0
|
|
20250120,155900,889048720,7890,7890,7890,7890,0
|
|
20250120,155800,889048720,7890,7890,7890,7890,0
|
|
20250120,155700,889048720,7890,7890,7890,7890,0
|
|
20250120,155600,889048720,7890,7890,7890,7890,0
|
|
20250120,155500,889048720,7890,7890,7890,7890,0
|
|
20250120,155400,889048720,7890,7890,7890,7890,0
|
|
20250120,155300,889048720,7890,7890,7890,7890,0
|
|
20250120,155200,889048720,7890,7890,7890,7890,0
|
|
20250120,155100,889048720,7890,7890,7890,7890,0
|
|
20250120,155000,889048720,7890,7890,7890,7890,0
|
|
20250120,154900,889048720,7890,7890,7890,7890,0
|
|
20250120,154800,889048720,7890,7890,7890,7890,0
|
|
20250120,154700,889048720,7890,7890,7890,7890,0
|
|
20250120,154600,889048720,7890,7890,7890,7890,0
|
|
20250120,154500,889048720,7890,7890,7890,7890,0
|
|
20250120,154400,889048720,7890,7890,7890,7890,0
|
|
20250120,154300,889048720,7890,7890,7890,7890,0
|
|
20250120,154200,889048720,7890,7890,7890,7890,0
|
|
20250120,154100,889048720,7890,7890,7890,7890,0
|
|
20250120,154000,889048720,7890,7890,7890,7890,0
|
|
20250120,153900,889048720,7890,7890,7890,7890,0
|
|
20250120,153800,889048720,7890,7890,7890,7890,0
|
|
20250120,153700,889048720,7890,7890,7890,7890,0
|
|
20250120,153600,889048720,7890,7890,7890,7890,0
|
|
20250120,153500,889048720,7890,7890,7890,7890,0
|
|
20250120,153400,889048720,7890,7890,7890,7890,0
|
|
20250120,153300,889048720,7890,7890,7890,7890,0
|
|
20250120,153200,889048720,7890,7890,7890,7890,333
|
|
20250120,153100,889048720,7890,7890,7890,7890,0
|
|
20250120,153000,889048720,7890,7890,7890,7890,333
|
|
20250120,152900,886421350,7890,7890,7890,7890,0
|
|
20250120,152800,886421350,7890,7890,7890,7890,0
|
|
20250120,152700,886421350,7890,7890,7890,7890,0
|
|
20250120,152600,886421350,7890,7890,7890,7890,0
|
|
20250120,152500,886421350,7890,7890,7890,7890,0
|
|
20250120,152400,886421350,7890,7890,7890,7890,0
|
|
20250120,152300,886421350,7890,7890,7890,7890,0
|
|
20250120,152200,886421350,7890,7890,7890,7890,0
|
|
20250120,152100,886421350,7890,7890,7890,7890,0
|
|
20250120,152000,886421350,7890,7890,7890,7890,0
|
|
20250120,151900,886421350,7890,7890,7890,7890,0
|
|
20250120,151800,886421350,7890,7960,7960,7890,111
|
|
20250120,151700,885545490,7900,7910,7960,7900,168
|
|
20250120,151600,884216120,7910,7910,7910,7910,0
|
|
20250120,151500,884216120,7910,7970,7970,7910,105
|
|
20250120,151400,883379390,7970,7920,7970,7920,4000
|
|
20250120,151300,851573830,7860,7860,7860,7860,0
|
|
20250120,151200,851573830,7860,7910,7910,7860,214
|
|
20250120,151100,849884700,7920,7920,7920,7920,1
|
|
20250120,151000,849876780,7920,7920,7920,7920,184
|
|
20250120,150900,848419500,7870,7870,7870,7870,150
|
|
20250120,150800,847239000,7910,7910,7910,7910,2
|
|
20250120,150700,847223180,7910,7910,7910,7910,163
|
|
20250120,150600,845933850,7910,7910,7910,7910,0
|
|
20250120,150500,845933850,7910,7910,7910,7910,291
|
|
20250120,150400,843632040,7870,7890,7890,7870,183
|
|
20250120,150300,842191370,7920,7920,7920,7920,200
|
|
20250120,150200,840607370,7920,7920,7920,7920,0
|
|
20250120,150100,840607370,7920,7920,7920,7920,0
|
|
20250120,150000,840607370,7920,7910,7920,7910,289
|
|
20250120,145900,838319750,7910,7910,7910,7910,0
|
|
20250120,145800,838319750,7910,7910,7910,7910,155
|
|
20250120,145700,837093700,7910,7910,7910,7910,120
|
|
20250120,145600,836144500,7900,7910,7910,7900,202
|
|
20250120,145500,834546780,7910,7910,7910,7910,9
|
|
20250120,145400,834475590,7910,7910,7910,7910,0
|
|
20250120,145300,834475590,7910,7910,7910,7910,164
|
|
20250120,145200,833178350,7900,7900,7900,7900,0
|
|
20250120,145100,833178350,7900,7900,7900,7900,160
|
|
20250120,145000,831914350,7900,7900,7900,7900,0
|
|
20250120,144900,831914350,7900,7900,7900,7900,5
|
|
20250120,144800,831874850,7900,7900,7900,7900,172
|
|
20250120,144700,830516050,7900,7900,7900,7900,0
|
|
20250120,144600,830516050,7900,7900,7900,7900,163
|
|
20250120,144500,829228350,7900,7900,7900,7900,0
|
|
20250120,144400,829228350,7900,7900,7900,7900,30
|
|
20250120,144300,828991350,7900,7900,7900,7900,152
|
|
20250120,144200,827790550,7860,7860,7860,7860,1
|
|
20250120,144100,827782690,7880,7880,7880,7870,251
|
|
20250120,144000,825805460,7870,7870,7870,7870,45
|
|
20250120,143900,825451310,7870,7870,7870,7870,81
|
|
20250120,143800,824813840,7860,7860,7860,7860,12
|
|
20250120,143700,824719520,7860,7860,7860,7860,5
|
|
20250120,143600,824680220,7880,7880,7880,7880,134
|
|
20250120,143500,823624300,7880,7880,7880,7880,0
|
|
20250120,143400,823624300,7880,7870,7880,7870,287
|
|
20250120,143300,821363740,7840,7840,7840,7840,6
|
|
20250120,143200,821316700,7880,7880,7880,7880,127
|
|
20250120,143100,820315940,7870,7870,7870,7870,471
|
|
20250120,143000,816609170,7870,7870,7870,7870,1
|
|
20250120,142900,816601300,7870,7870,7870,7860,290
|
|
20250120,142800,814320290,7870,7870,7870,7870,15
|
|
20250120,142700,814202240,7870,7870,7880,7870,941
|
|
20250120,142600,806796550,7870,7870,7870,7870,2
|
|
20250120,142500,806780810,7870,7860,7880,7820,10137
|
|
20250120,142400,727363100,7910,7910,7910,7910,163
|
|
20250120,142300,726073770,7910,7910,7910,7910,1
|
|
20250120,142200,726065860,7940,7940,7940,7940,152
|
|
20250120,142100,724858980,7940,7930,7940,7930,100
|
|
20250120,142000,724065720,7930,7910,7930,7910,278
|
|
20250120,141900,721864820,7910,7910,7910,7910,0
|
|
20250120,141800,721864820,7910,7910,7910,7910,0
|
|
20250120,141700,721864820,7910,7920,7920,7910,263
|
|
20250120,141600,719782860,7920,7920,7920,7920,3
|
|
20250120,141500,719759100,7920,7920,7920,7920,158
|
|
20250120,141400,718507740,7850,7850,7850,7850,0
|
|
20250120,141300,718507740,7850,7930,7930,7840,3412
|
|
20250120,141200,691702140,7850,7880,7880,7850,2000
|
|
20250120,141100,675996180,7920,7920,7920,7920,0
|
|
20250120,141000,675996180,7920,7920,7920,7920,163
|
|
20250120,140900,674705220,7910,7910,7910,7910,0
|
|
20250120,140800,674705220,7910,7910,7910,7910,0
|
|
20250120,140700,674705220,7910,7910,7910,7910,152
|
|
20250120,140600,673502900,7870,7870,7870,7870,219
|
|
20250120,140500,671779370,7920,7870,7920,7870,803
|
|
20250120,140400,665450910,7870,7900,7900,7870,266
|
|
20250120,140300,663351490,7920,7920,7920,7920,165
|
|
20250120,140200,662044690,7930,7930,7930,7930,0
|
|
20250120,140100,662044690,7930,7930,7930,7930,0
|
|
20250120,140000,662044690,7930,7930,7930,7930,149
|
|
20250120,135900,660863120,7860,7900,7900,7860,236
|
|
20250120,135800,659000360,7900,7900,7900,7900,0
|
|
20250120,135700,659000360,7900,7900,7900,7900,100
|
|
20250120,135600,658210360,7930,7920,7930,7920,394
|
|
20250120,135500,655087780,7910,7920,7920,7910,101
|
|
20250120,135400,654288860,7920,7920,7920,7920,0
|
|
20250120,135300,654288860,7920,7920,7920,7920,138
|
|
20250120,135200,653195900,7860,7880,7880,7850,1016
|
|
20250120,135100,645204490,7920,7920,7920,7920,188
|
|
20250120,135000,643715530,7880,7880,7880,7880,0
|
|
20250120,134900,643715530,7880,7880,7880,7880,100
|
|
20250120,134800,642927530,7920,7920,7920,7920,163
|
|
20250120,134700,641636570,7920,7920,7920,7920,0
|
|
20250120,134600,641636570,7920,7920,7920,7920,141
|
|
20250120,134500,640519850,7930,7930,7930,7930,1
|
|
20250120,134400,640511920,7920,7920,7920,7920,167
|
|
20250120,134300,639189280,7920,7920,7920,7920,0
|
|
20250120,134200,639189280,7920,7920,7920,7920,41
|
|
20250120,134100,638864560,7920,7920,7920,7920,163
|
|
20250120,134000,637573600,7920,7920,7920,7920,0
|
|
20250120,133900,637573600,7920,7920,7920,7920,149
|
|
20250120,133800,636393520,7920,7900,7920,7900,2
|
|
20250120,133700,636377700,7900,7900,7900,7900,350
|
|
20250120,133600,633612700,7900,7900,7900,7900,0
|
|
20250120,133500,633612700,7900,7900,7900,7900,0
|
|
20250120,133400,633612700,7900,7860,7900,7860,172
|
|
20250120,133300,632254260,7860,7860,7860,7860,0
|
|
20250120,133200,632254260,7860,7900,7900,7860,154
|
|
20250120,133100,631037860,7900,7900,7900,7900,5
|
|
20250120,133000,630998360,7900,7900,7900,7900,179
|
|
20250120,132900,629584260,7850,7850,7850,7850,0
|
|
20250120,132800,629584260,7850,7860,7860,7850,37
|
|
20250120,132700,629293620,7900,7900,7900,7900,164
|
|
20250120,132600,627998020,7900,7900,7900,7900,0
|
|
20250120,132500,627998020,7900,7900,7900,7900,10
|
|
20250120,132400,627919020,7900,7890,7900,7850,5155
|
|
20250120,132300,587426970,7900,7900,7900,7900,200
|
|
20250120,132200,585846970,7900,7900,7900,7900,0
|
|
20250120,132100,585846970,7900,7900,7900,7900,0
|
|
20250120,132000,585846970,7900,7900,7900,7900,163
|
|
20250120,131900,584559270,7900,7900,7900,7900,20
|
|
20250120,131800,584401270,7900,7880,7900,7880,60
|
|
20250120,131700,583927720,7880,7870,7880,7870,203
|
|
20250120,131600,582328110,7880,7880,7880,7880,1
|
|
20250120,131500,582320230,7880,7880,7880,7880,190
|
|
20250120,131400,580823030,7880,7880,7880,7880,0
|
|
20250120,131300,580823030,7880,7880,7880,7880,163
|
|
20250120,131200,579538590,7890,7890,7890,7890,0
|
|
20250120,131100,579538590,7890,7890,7890,7890,0
|
|
20250120,131000,579538590,7890,7890,7890,7890,141
|
|
20250120,130900,578426100,7890,7890,7890,7890,0
|
|
20250120,130800,578426100,7890,7890,7890,7890,1261
|
|
20250120,130700,568476810,7880,7880,7880,7880,0
|
|
20250120,130600,568476810,7880,7880,7880,7880,0
|
|
20250120,130500,568476810,7880,7850,7880,7850,246
|
|
20250120,130400,566538390,7890,7890,7890,7890,0
|
|
20250120,130300,566538390,7890,7890,7890,7890,149
|
|
20250120,130200,565362780,7890,7890,7890,7890,0
|
|
20250120,130100,565362780,7890,7890,7890,7890,203
|
|
20250120,130000,563761110,7880,7880,7880,7880,0
|
|
20250120,125900,563761110,7880,7860,7880,7860,2000
|
|
20250120,125800,548018850,7870,7870,7870,7870,173
|
|
20250120,125700,546657340,7870,7870,7870,7870,227
|
|
20250120,125600,544870850,7870,7870,7870,7870,0
|
|
20250120,125500,544870850,7870,7870,7870,7870,17
|
|
20250120,125400,544737060,7880,7880,7880,7880,192
|
|
20250120,125300,543224100,7870,7870,7870,7870,0
|
|
20250120,125200,543224100,7870,7870,7870,7870,10
|
|
20250120,125100,543145400,7870,7870,7870,7870,145
|
|
20250120,125000,542004250,7880,7880,7880,7880,5
|
|
20250120,124900,541964850,7880,7880,7880,7880,200
|
|
20250120,124800,540388850,7880,7880,7880,7880,0
|
|
20250120,124700,540388850,7880,7880,7880,7880,189
|
|
20250120,124600,538899530,7870,7870,7870,7870,0
|
|
20250120,124500,538899530,7870,7870,7870,7870,129
|
|
20250120,124400,537884300,7870,7870,7870,7870,163
|
|
20250120,124300,536601490,7870,7870,7870,7870,154
|
|
20250120,124200,535389510,7870,7870,7870,7870,150
|
|
20250120,124100,534209010,7860,7870,7870,7860,142
|
|
20250120,124000,533091480,7860,7860,7860,7860,0
|
|
20250120,123900,533091480,7860,7860,7860,7860,167
|
|
20250120,123800,531778860,7870,7870,7870,7870,0
|
|
20250120,123700,531778860,7870,7840,7870,7840,1007
|
|
20250120,123600,523880660,7840,7840,7840,7840,153
|
|
20250120,123500,522681140,7850,7850,7850,7850,25
|
|
20250120,123400,522484890,7860,7860,7860,7860,179
|
|
20250120,123300,521077950,7860,7860,7860,7860,65
|
|
20250120,123200,520567050,7860,7860,7860,7860,176
|
|
20250120,123100,519183690,7840,7840,7840,7840,1
|
|
20250120,123000,519175850,7840,7870,7870,7840,228
|
|
20250120,122900,517383190,7870,7870,7870,7870,0
|
|
20250120,122800,517383190,7870,7870,7870,7870,0
|
|
20250120,122700,517383190,7870,7870,7870,7850,164
|
|
20250120,122600,516092710,7870,7870,7870,7870,302
|
|
20250120,122500,513715970,7870,7870,7870,7870,177
|
|
20250120,122400,512322980,7850,7850,7850,7850,0
|
|
20250120,122300,512322980,7850,7850,7850,7850,42
|
|
20250120,122200,511993280,7870,7870,7870,7850,220
|
|
20250120,122100,510262020,7870,7870,7870,7870,0
|
|
20250120,122000,510262020,7870,7870,7870,7870,132
|
|
20250120,121900,509223180,7870,7870,7870,7870,0
|
|
20250120,121800,509223180,7870,7870,7870,7870,172
|
|
20250120,121700,507869540,7840,7830,7840,7830,30
|
|
20250120,121600,507634540,7830,7830,7830,7830,20
|
|
20250120,121500,507477940,7860,7860,7860,7860,163
|
|
20250120,121400,506196760,7830,7830,7830,7830,27
|
|
20250120,121300,505985350,7830,7860,7870,7830,149
|
|
20250120,121200,504814280,7830,7830,7830,7830,36
|
|
20250120,121100,504532400,7830,7860,7860,7830,210
|
|
20250120,121000,502882400,7840,7840,7840,7840,672
|
|
20250120,120900,497613920,7850,7860,7860,7850,1149
|
|
20250120,120800,488594250,7850,7870,7870,7850,195
|
|
20250120,120700,487060140,7860,7860,7860,7860,18
|
|
20250120,120600,486918660,7860,7860,7860,7860,15
|
|
20250120,120500,486800760,7880,7880,7880,7880,133
|
|
20250120,120400,485752720,7860,7860,7860,7860,241
|
|
20250120,120300,483858460,7850,7850,7850,7850,70
|
|
20250120,120200,483308960,7860,7860,7860,7860,24
|
|
20250120,120100,483120320,7860,7880,7880,7860,238
|
|
20250120,120000,481246380,7880,7880,7880,7880,0
|
|
20250120,115900,481246380,7880,7880,7880,7880,5
|
|
20250120,115800,481206980,7880,7880,7880,7880,142
|
|
20250120,115700,480088020,7840,7840,7840,7840,1
|
|
20250120,115600,480080180,7870,7870,7870,7870,174
|
|
20250120,115500,478710800,7840,7840,7840,7840,0
|
|
20250120,115400,478710800,7840,7850,7870,7840,364
|
|
20250120,115300,475850150,7840,7840,7840,7840,1731
|
|
20250120,115200,462279110,7840,7840,7840,7840,1
|
|
20250120,115100,462271270,7870,7850,7870,7850,178
|
|
20250120,115000,460870950,7840,7840,7840,7840,1
|
|
20250120,114900,460863110,7850,7840,7870,7840,681
|
|
20250120,114800,455513700,7850,7850,7850,7850,381
|
|
20250120,114700,452522850,7850,7880,7880,7850,301
|
|
20250120,114600,450153740,7850,7850,7850,7850,0
|
|
20250120,114500,450153740,7850,7850,7850,7850,197
|
|
20250120,114400,448607290,7850,7850,7870,7850,300
|
|
20250120,114300,446246330,7870,7870,7870,7870,1
|
|
20250120,114200,446238460,7850,7850,7880,7850,257
|
|
20250120,114100,444215610,7840,7840,7840,7840,0
|
|
20250120,114000,444215610,7840,7840,7840,7840,1
|
|
20250120,113900,444207770,7890,7880,7890,7880,299
|
|
20250120,113800,441850300,7840,7840,7840,7840,200
|
|
20250120,113700,440282300,7840,7890,7890,7840,165
|
|
20250120,113600,438980950,7840,7840,7840,7840,1
|
|
20250120,113500,438973110,7890,7890,7890,7890,190
|
|
20250120,113400,437474010,7830,7850,7850,7830,73
|
|
20250120,113300,436902090,7830,7830,7830,7830,0
|
|
20250120,113200,436902090,7830,7880,7890,7830,168
|
|
20250120,113100,435576820,7830,7830,7830,7830,0
|
|
20250120,113000,435576820,7830,7890,7890,7830,1142
|
|
20250120,112900,426626500,7840,7840,7840,7840,100
|
|
20250120,112800,425842500,7840,7840,7890,7840,186
|
|
20250120,112700,424375510,7840,7840,7840,7840,0
|
|
20250120,112600,424375510,7840,7850,7850,7840,275
|
|
20250120,112500,422219400,7840,7840,7890,7840,268
|
|
20250120,112400,420110130,7840,7840,7840,7840,10
|
|
20250120,112300,420031730,7840,7890,7890,7840,151
|
|
20250120,112200,418840390,7840,7840,7840,7840,0
|
|
20250120,112100,418840390,7840,7880,7880,7840,181
|
|
20250120,112000,417414150,7840,7840,7840,7840,200
|
|
20250120,111900,415846150,7840,7840,7840,7840,0
|
|
20250120,111800,415846150,7840,7880,7880,7840,197
|
|
20250120,111700,414294500,7860,7860,7860,7860,11
|
|
20250120,111600,414208040,7840,7840,7840,7840,10
|
|
20250120,111500,414129640,7840,7840,7840,7840,364
|
|
20250120,111400,411275880,7840,7840,7840,7840,0
|
|
20250120,111300,411275880,7840,7850,7850,7840,351
|
|
20250120,111200,408522940,7840,7850,7850,7840,15
|
|
20250120,111100,408405210,7840,7870,7870,7840,23
|
|
20250120,111000,408224560,7840,7840,7840,7840,0
|
|
20250120,110900,408224560,7840,7840,7840,7840,0
|
|
20250120,110800,408224560,7840,7840,7840,7840,10
|
|
20250120,110700,408146160,7830,7830,7830,7830,0
|
|
20250120,110600,408146160,7830,7830,7830,7830,0
|
|
20250120,110500,408146160,7830,7830,7830,7830,56
|
|
20250120,110400,407707680,7830,7830,7830,7830,0
|
|
20250120,110300,407707680,7830,7870,7880,7830,307
|
|
20250120,110200,405294810,7830,7830,7830,7830,11
|
|
20250120,110100,405208680,7870,7870,7870,7830,31
|
|
20250120,110000,404965150,7830,7870,7870,7830,30
|
|
20250120,105900,404729510,7830,7830,7830,7830,191
|
|
20250120,105800,403233980,7830,7830,7830,7830,519
|
|
20250120,105700,399170210,7830,7830,7830,7830,69
|
|
20250120,105600,398629940,7830,7830,7830,7830,0
|
|
20250120,105500,398629940,7830,7830,7850,7830,24
|
|
20250120,105400,398441690,7870,7830,7870,7830,502
|
|
20250120,105300,394510990,7840,7840,7840,7840,229
|
|
20250120,105200,392715630,7830,7870,7870,7830,35
|
|
20250120,105100,392440660,7870,7870,7870,7870,4
|
|
20250120,105000,392409180,7830,7830,7830,7830,0
|
|
20250120,104900,392409180,7830,7830,7830,7830,0
|
|
20250120,104800,392409180,7830,7830,7830,7830,0
|
|
20250120,104700,392409180,7830,7830,7830,7830,90
|
|
20250120,104600,391704480,7830,7830,7830,7830,90
|
|
20250120,104500,390999780,7830,7830,7830,7830,82
|
|
20250120,104400,390357720,7830,7830,7830,7830,47
|
|
20250120,104300,389989710,7820,7850,7850,7820,5023
|
|
20250120,104200,350648740,7850,7850,7850,7850,117
|
|
20250120,104100,349730290,7850,7850,7850,7850,46
|
|
20250120,104000,349369190,7850,7860,7860,7850,36
|
|
20250120,103900,349086340,7850,7850,7860,7850,258
|
|
20250120,103800,347058560,7850,7860,7860,7850,12
|
|
20250120,103700,346964330,7850,7850,7850,7840,266
|
|
20250120,103600,344876480,7840,7850,7850,7840,47
|
|
20250120,103500,344507540,7840,7850,7850,7840,147
|
|
20250120,103400,343353610,7840,7880,7880,7840,646
|
|
20250120,103300,338282690,7850,7850,7850,7850,1
|
|
20250120,103200,338274840,7880,7860,7880,7850,9
|
|
20250120,103100,338204090,7850,7860,7860,7850,71
|
|
20250120,103000,337646050,7860,7860,7860,7860,50
|
|
20250120,102900,337253050,7860,7860,7860,7860,90
|
|
20250120,102800,336545650,7860,7870,7870,7860,11
|
|
20250120,102700,336459090,7860,7870,7880,7860,86
|
|
20250120,102600,335782280,7860,7870,7870,7860,6
|
|
20250120,102500,335735070,7870,7870,7870,7870,0
|
|
20250120,102400,335735070,7870,7870,7870,7870,0
|
|
20250120,102300,335735070,7870,7860,7870,7860,16
|
|
20250120,102200,335609300,7870,7870,7870,7870,5
|
|
20250120,102100,335569950,7870,7860,7870,7860,122
|
|
20250120,102000,334610900,7850,7860,7860,7850,2150
|
|
20250120,101900,317733140,7870,7860,7870,7860,221
|
|
20250120,101800,315996070,7870,7870,7870,7870,0
|
|
20250120,101700,315996070,7870,7870,7870,7870,2425
|
|
20250120,101600,296911320,7870,7870,7870,7870,615
|
|
20250120,101500,292071270,7870,7870,7870,7850,114
|
|
20250120,101400,291176070,7850,7860,7860,7850,15
|
|
20250120,101300,291058240,7860,7860,7860,7860,1500
|
|
20250120,101200,279268240,7860,7870,7880,7860,1449
|
|
20250120,101100,267864550,7870,7880,7880,7870,227
|
|
20250120,101000,266078010,7870,7880,7890,7870,98
|
|
20250120,100900,265305670,7890,7880,7890,7880,1494
|
|
20250120,100800,253532840,7880,7900,7900,7880,624
|
|
20250120,100700,248609610,7900,7900,7900,7900,10
|
|
20250120,100600,248530610,7890,7890,7890,7890,15
|
|
20250120,100500,248412260,7880,7880,7880,7880,639
|
|
20250120,100400,243376940,7880,7880,7880,7880,2462
|
|
20250120,100300,223976380,7880,7880,7880,7880,0
|
|
20250120,100200,223976380,7880,7880,7880,7880,15
|
|
20250120,100100,223858180,7870,7890,7890,7870,564
|
|
20250120,100000,219410980,7890,7890,7890,7890,10
|
|
20250120,095900,219332080,7890,7910,7910,7890,286
|
|
20250120,095800,217073140,7890,7890,7890,7890,215
|
|
20250120,095700,215376790,7890,7890,7890,7890,0
|
|
20250120,095600,215376790,7890,7890,7890,7890,0
|
|
20250120,095500,215376790,7890,7900,7900,7890,59
|
|
20250120,095400,214911230,7900,7900,7900,7900,123
|
|
20250120,095300,213939530,7910,7910,7910,7910,0
|
|
20250120,095200,213939530,7910,7910,7910,7910,0
|
|
20250120,095100,213939530,7910,7910,7910,7910,0
|
|
20250120,095000,213939530,7910,7910,7910,7910,1
|
|
20250120,094900,213931620,7910,7910,7910,7910,1
|
|
20250120,094800,213923710,7910,7910,7910,7910,160
|
|
20250120,094700,212658110,7910,7910,7910,7910,8
|
|
20250120,094600,212594830,7910,7910,7910,7910,1
|
|
20250120,094500,212586920,7910,7910,7910,7910,3
|
|
20250120,094400,212563190,7910,7910,7910,7910,0
|
|
20250120,094300,212563190,7910,7890,7910,7890,102
|
|
20250120,094200,211756390,7900,7900,7900,7900,143
|
|
20250120,094100,210626690,7900,7900,7900,7900,5
|
|
20250120,094000,210587190,7900,7900,7900,7900,32
|
|
20250120,093900,210334390,7900,7900,7900,7900,253
|
|
20250120,093800,208335690,7910,7880,7910,7880,512
|
|
20250120,093700,204300770,7900,7900,7900,7900,300
|
|
20250120,093600,201930770,7900,7900,7900,7900,720
|
|
20250120,093500,196242770,7900,7900,7900,7900,500
|
|
20250120,093400,192292770,7900,7890,7900,7890,387
|
|
20250120,093300,189237770,7890,7890,7890,7890,580
|
|
20250120,093200,184661570,7880,7880,7880,7880,24
|
|
20250120,093100,184472450,7880,7880,7880,7880,392
|
|
20250120,093000,181383490,7880,7870,7880,7860,490
|
|
20250120,092900,177531640,7870,7850,7870,7850,550
|
|
20250120,092800,173204140,7870,7900,7900,7860,1543
|
|
20250120,092700,161071180,7850,7900,7900,7850,2427
|
|
20250120,092600,141993680,7900,7860,7900,7860,1285
|
|
20250120,092500,131883660,7860,7870,7880,7860,1259
|
|
20250120,092400,121980310,7870,7880,7880,7860,1031
|
|
20250120,092300,113862540,7880,7890,7890,7880,225
|
|
20250120,092200,112088650,7880,7880,7880,7880,1214
|
|
20250120,092100,102522330,7900,7900,7900,7900,150
|
|
20250120,092000,101337330,7880,7880,7880,7880,895
|
|
20250120,091900,94284730,7880,7890,7890,7880,250
|
|
20250120,091800,92313800,7900,7890,7900,7890,108
|
|
20250120,091700,91460680,7890,7890,7890,7890,379
|
|
20250120,091600,88470370,7880,7890,7890,7880,144
|
|
20250120,091500,87334890,7890,7910,7910,7890,412
|
|
20250120,091400,84083210,7910,7900,7920,7880,2023
|
|
20250120,091300,68122200,7930,7920,7930,7920,105
|
|
20250120,091200,67289600,7920,7900,7920,7900,125
|
|
20250120,091100,66301700,7900,7880,7900,7880,274
|
|
20250120,091000,64139100,7880,7880,7880,7880,300
|
|
20250120,090900,61775100,7880,7900,7900,7880,45
|
|
20250120,090800,61419900,7900,7900,7900,7900,95
|
|
20250120,090700,60669400,7850,7890,7900,7850,405
|
|
20250120,090600,57489720,7850,7870,7870,7850,1787
|
|
20250120,090500,43452780,7850,7850,7850,7850,0
|
|
20250120,090400,43452780,7850,7860,7860,7850,691
|
|
20250120,090300,38025260,7860,7910,7910,7860,722
|
|
20250120,090200,32337620,7890,7900,7900,7880,337
|
|
20250120,090100,29678450,7890,7970,7970,7890,3072
|
|
20250120,090000,5384000,8000,8000,8000,8000,673
|