695 lines
33 KiB
CSV
695 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,203200,912384870,7360,7360,7360,7360,1820
|
|
20250123,203100,912384870,7360,7360,7360,7360,0
|
|
20250123,203000,912384870,7360,7360,7360,7360,0
|
|
20250123,202900,912384870,7360,7360,7360,7360,0
|
|
20250123,202800,912384870,7360,7360,7360,7360,0
|
|
20250123,202700,912384870,7360,7360,7360,7360,0
|
|
20250123,202600,912384870,7360,7360,7360,7360,0
|
|
20250123,202500,912384870,7360,7360,7360,7360,0
|
|
20250123,202400,912384870,7360,7360,7360,7360,0
|
|
20250123,202300,912384870,7360,7360,7360,7360,0
|
|
20250123,202200,912384870,7360,7360,7360,7360,0
|
|
20250123,202100,912384870,7360,7360,7360,7360,0
|
|
20250123,202000,912384870,7360,7360,7360,7360,0
|
|
20250123,201900,912384870,7360,7360,7360,7360,0
|
|
20250123,201800,912384870,7360,7360,7360,7360,0
|
|
20250123,201700,912384870,7360,7360,7360,7360,0
|
|
20250123,201600,912384870,7360,7360,7360,7360,0
|
|
20250123,201500,912384870,7360,7360,7360,7360,0
|
|
20250123,201400,912384870,7360,7360,7360,7360,0
|
|
20250123,201300,912384870,7360,7360,7360,7360,0
|
|
20250123,201200,912384870,7360,7360,7360,7360,0
|
|
20250123,201100,912384870,7360,7360,7360,7360,0
|
|
20250123,201000,912384870,7360,7360,7360,7360,0
|
|
20250123,200900,912384870,7360,7360,7360,7360,0
|
|
20250123,200800,912384870,7360,7360,7360,7360,0
|
|
20250123,200700,912384870,7360,7360,7360,7360,0
|
|
20250123,200600,912384870,7360,7360,7360,7360,0
|
|
20250123,200500,912384870,7360,7360,7360,7360,0
|
|
20250123,200400,912384870,7360,7360,7360,7360,0
|
|
20250123,200300,912384870,7360,7360,7360,7360,0
|
|
20250123,200200,912384870,7360,7360,7360,7360,1820
|
|
20250123,200100,912384870,7360,7360,7360,7360,0
|
|
20250123,200000,912384870,7360,7360,7360,7360,0
|
|
20250123,195900,912384870,7360,7360,7360,7360,0
|
|
20250123,195800,912384870,7360,7360,7360,7360,0
|
|
20250123,195700,912384870,7360,7360,7360,7360,0
|
|
20250123,195600,912384870,7360,7360,7360,7360,0
|
|
20250123,195500,912384870,7360,7360,7360,7360,0
|
|
20250123,195400,912384870,7360,7360,7360,7360,0
|
|
20250123,195300,912384870,7360,7360,7360,7360,0
|
|
20250123,195200,912384870,7360,7360,7360,7360,0
|
|
20250123,195100,912384870,7360,7360,7360,7360,0
|
|
20250123,195000,912384870,7360,7360,7360,7360,0
|
|
20250123,194900,912384870,7360,7360,7360,7360,0
|
|
20250123,194800,912384870,7360,7360,7360,7360,0
|
|
20250123,194700,912384870,7360,7360,7360,7360,0
|
|
20250123,194600,912384870,7360,7360,7360,7360,0
|
|
20250123,194500,912384870,7360,7360,7360,7360,0
|
|
20250123,194400,912384870,7360,7360,7360,7360,0
|
|
20250123,194300,912384870,7360,7360,7360,7360,0
|
|
20250123,194200,912384870,7360,7360,7360,7360,0
|
|
20250123,194100,912384870,7360,7360,7360,7360,0
|
|
20250123,194000,912384870,7360,7360,7360,7360,0
|
|
20250123,193900,912384870,7360,7360,7360,7360,0
|
|
20250123,193800,912384870,7360,7360,7360,7360,0
|
|
20250123,193700,912384870,7360,7360,7360,7360,0
|
|
20250123,193600,912384870,7360,7360,7360,7360,0
|
|
20250123,193500,912384870,7360,7360,7360,7360,0
|
|
20250123,193400,912384870,7360,7360,7360,7360,0
|
|
20250123,193300,912384870,7360,7360,7360,7360,0
|
|
20250123,193200,912384870,7360,7360,7360,7360,1820
|
|
20250123,193100,912384870,7360,7360,7360,7360,0
|
|
20250123,193000,912384870,7360,7360,7360,7360,0
|
|
20250123,192900,912384870,7360,7360,7360,7360,0
|
|
20250123,192800,912384870,7360,7360,7360,7360,0
|
|
20250123,192700,912384870,7360,7360,7360,7360,0
|
|
20250123,192600,912384870,7360,7360,7360,7360,0
|
|
20250123,192500,912384870,7360,7360,7360,7360,0
|
|
20250123,192400,912384870,7360,7360,7360,7360,0
|
|
20250123,192300,912384870,7360,7360,7360,7360,0
|
|
20250123,192200,912384870,7360,7360,7360,7360,0
|
|
20250123,192100,912384870,7360,7360,7360,7360,0
|
|
20250123,192000,912384870,7360,7360,7360,7360,0
|
|
20250123,191900,912384870,7360,7360,7360,7360,0
|
|
20250123,191800,912384870,7360,7360,7360,7360,0
|
|
20250123,191700,912384870,7360,7360,7360,7360,0
|
|
20250123,191600,912384870,7360,7360,7360,7360,0
|
|
20250123,191500,912384870,7360,7360,7360,7360,0
|
|
20250123,191400,912384870,7360,7360,7360,7360,0
|
|
20250123,191300,912384870,7360,7360,7360,7360,0
|
|
20250123,191200,912384870,7360,7360,7360,7360,0
|
|
20250123,191100,912384870,7360,7360,7360,7360,0
|
|
20250123,191000,912384870,7360,7360,7360,7360,0
|
|
20250123,190900,912384870,7360,7360,7360,7360,0
|
|
20250123,190800,912384870,7360,7360,7360,7360,0
|
|
20250123,190700,912384870,7360,7360,7360,7360,0
|
|
20250123,190600,912384870,7360,7360,7360,7360,0
|
|
20250123,190500,912384870,7360,7360,7360,7360,0
|
|
20250123,190400,912384870,7360,7360,7360,7360,0
|
|
20250123,190300,912384870,7360,7360,7360,7360,0
|
|
20250123,190200,912384870,7360,7360,7360,7360,1820
|
|
20250123,190100,912384870,7360,7360,7360,7360,0
|
|
20250123,190000,912384870,7360,7360,7360,7360,0
|
|
20250123,185900,912384870,7360,7360,7360,7360,0
|
|
20250123,185800,912384870,7360,7360,7360,7360,0
|
|
20250123,185700,912384870,7360,7360,7360,7360,0
|
|
20250123,185600,912384870,7360,7360,7360,7360,0
|
|
20250123,185500,912384870,7360,7360,7360,7360,0
|
|
20250123,185400,912384870,7360,7360,7360,7360,0
|
|
20250123,185300,912384870,7360,7360,7360,7360,0
|
|
20250123,185200,912384870,7360,7360,7360,7360,0
|
|
20250123,185100,912384870,7360,7360,7360,7360,0
|
|
20250123,185000,912384870,7360,7360,7360,7360,0
|
|
20250123,184900,912384870,7360,7360,7360,7360,0
|
|
20250123,184800,912384870,7360,7360,7360,7360,0
|
|
20250123,184700,912384870,7360,7360,7360,7360,0
|
|
20250123,184600,912384870,7360,7360,7360,7360,0
|
|
20250123,184500,912384870,7360,7360,7360,7360,0
|
|
20250123,184400,912384870,7360,7360,7360,7360,0
|
|
20250123,184300,912384870,7360,7360,7360,7360,0
|
|
20250123,184200,912384870,7360,7360,7360,7360,0
|
|
20250123,184100,912384870,7360,7360,7360,7360,0
|
|
20250123,184000,912384870,7360,7360,7360,7360,0
|
|
20250123,183900,912384870,7360,7360,7360,7360,0
|
|
20250123,183800,912384870,7360,7360,7360,7360,0
|
|
20250123,183700,912384870,7360,7360,7360,7360,0
|
|
20250123,183600,912384870,7360,7360,7360,7360,0
|
|
20250123,183500,912384870,7360,7360,7360,7360,0
|
|
20250123,183400,912384870,7360,7360,7360,7360,0
|
|
20250123,183300,912384870,7360,7360,7360,7360,0
|
|
20250123,183200,912384870,7360,7360,7360,7360,1820
|
|
20250123,183100,912384870,7360,7360,7360,7360,0
|
|
20250123,183000,912384870,7360,7360,7360,7360,0
|
|
20250123,182900,912384870,7360,7360,7360,7360,0
|
|
20250123,182800,912384870,7360,7360,7360,7360,0
|
|
20250123,182700,912384870,7360,7360,7360,7360,0
|
|
20250123,182600,912384870,7360,7360,7360,7360,0
|
|
20250123,182500,912384870,7360,7360,7360,7360,0
|
|
20250123,182400,912384870,7360,7360,7360,7360,0
|
|
20250123,182300,912384870,7360,7360,7360,7360,0
|
|
20250123,182200,912384870,7360,7360,7360,7360,0
|
|
20250123,182100,912384870,7360,7360,7360,7360,0
|
|
20250123,182000,912384870,7360,7360,7360,7360,0
|
|
20250123,181900,912384870,7360,7360,7360,7360,0
|
|
20250123,181800,912384870,7360,7360,7360,7360,0
|
|
20250123,181700,912384870,7360,7360,7360,7360,0
|
|
20250123,181600,912384870,7360,7360,7360,7360,0
|
|
20250123,181500,912384870,7360,7360,7360,7360,0
|
|
20250123,181400,912384870,7360,7360,7360,7360,0
|
|
20250123,181300,912384870,7360,7360,7360,7360,0
|
|
20250123,181200,912384870,7360,7360,7360,7360,0
|
|
20250123,181100,912384870,7360,7360,7360,7360,0
|
|
20250123,181000,912384870,7360,7360,7360,7360,0
|
|
20250123,180900,912384870,7360,7360,7360,7360,0
|
|
20250123,180800,912384870,7360,7360,7360,7360,0
|
|
20250123,180700,912384870,7360,7360,7360,7360,0
|
|
20250123,180600,912384870,7360,7360,7360,7360,0
|
|
20250123,180500,912384870,7360,7360,7360,7360,0
|
|
20250123,180400,912384870,7360,7360,7360,7360,0
|
|
20250123,180300,912384870,7360,7360,7360,7360,0
|
|
20250123,180200,912384870,7360,7360,7360,7360,1820
|
|
20250123,180100,912384870,7360,7360,7360,7360,0
|
|
20250123,180000,912384870,7360,7360,7360,7360,0
|
|
20250123,175900,912384870,7360,7360,7360,7360,0
|
|
20250123,175800,912384870,7360,7360,7360,7360,0
|
|
20250123,175700,912384870,7360,7360,7360,7360,0
|
|
20250123,175600,912384870,7360,7360,7360,7360,0
|
|
20250123,175500,912384870,7360,7360,7360,7360,0
|
|
20250123,175400,912384870,7360,7360,7360,7360,0
|
|
20250123,175300,912384870,7360,7360,7360,7360,0
|
|
20250123,175200,912384870,7360,7360,7360,7360,0
|
|
20250123,175100,912384870,7360,7360,7360,7360,0
|
|
20250123,175000,912384870,7360,7360,7360,7360,0
|
|
20250123,174900,912384870,7360,7360,7360,7360,0
|
|
20250123,174800,912384870,7360,7360,7360,7360,0
|
|
20250123,174700,912384870,7360,7360,7360,7360,0
|
|
20250123,174600,912384870,7360,7360,7360,7360,0
|
|
20250123,174500,912384870,7360,7360,7360,7360,0
|
|
20250123,174400,912384870,7360,7360,7360,7360,0
|
|
20250123,174300,912384870,7360,7360,7360,7360,0
|
|
20250123,174200,912384870,7360,7360,7360,7360,0
|
|
20250123,174100,912384870,7360,7360,7360,7360,0
|
|
20250123,174000,912384870,7360,7360,7360,7360,0
|
|
20250123,173900,912384870,7360,7360,7360,7360,0
|
|
20250123,173800,912384870,7360,7360,7360,7360,0
|
|
20250123,173700,912384870,7360,7360,7360,7360,0
|
|
20250123,173600,912384870,7360,7360,7360,7360,0
|
|
20250123,173500,912384870,7360,7360,7360,7360,0
|
|
20250123,173400,912384870,7360,7360,7360,7360,0
|
|
20250123,173300,912384870,7360,7360,7360,7360,0
|
|
20250123,173200,912384870,7360,7360,7360,7360,1820
|
|
20250123,173100,912384870,7360,7360,7360,7360,0
|
|
20250123,173000,912384870,7360,7360,7360,7360,0
|
|
20250123,172900,912384870,7360,7360,7360,7360,0
|
|
20250123,172800,912384870,7360,7360,7360,7360,0
|
|
20250123,172700,912384870,7360,7360,7360,7360,0
|
|
20250123,172600,912384870,7360,7360,7360,7360,0
|
|
20250123,172500,912384870,7360,7360,7360,7360,0
|
|
20250123,172400,912384870,7360,7360,7360,7360,0
|
|
20250123,172300,912384870,7360,7360,7360,7360,0
|
|
20250123,172200,912384870,7360,7360,7360,7360,0
|
|
20250123,172100,912384870,7360,7360,7360,7360,0
|
|
20250123,172000,912384870,7360,7360,7360,7360,0
|
|
20250123,171900,912384870,7360,7360,7360,7360,0
|
|
20250123,171800,912384870,7360,7360,7360,7360,0
|
|
20250123,171700,912384870,7360,7360,7360,7360,0
|
|
20250123,171600,912384870,7360,7360,7360,7360,0
|
|
20250123,171500,912384870,7360,7360,7360,7360,0
|
|
20250123,171400,912384870,7360,7360,7360,7360,0
|
|
20250123,171300,912384870,7360,7360,7360,7360,0
|
|
20250123,171200,912384870,7360,7360,7360,7360,0
|
|
20250123,171100,912384870,7360,7360,7360,7360,0
|
|
20250123,171000,912384870,7360,7360,7360,7360,0
|
|
20250123,170900,912384870,7360,7360,7360,7360,0
|
|
20250123,170800,912384870,7360,7360,7360,7360,0
|
|
20250123,170700,912384870,7360,7360,7360,7360,0
|
|
20250123,170600,912384870,7360,7360,7360,7360,0
|
|
20250123,170500,912384870,7360,7360,7360,7360,0
|
|
20250123,170400,912384870,7360,7360,7360,7360,0
|
|
20250123,170300,912384870,7360,7360,7360,7360,0
|
|
20250123,170200,912384870,7360,7360,7360,7360,1820
|
|
20250123,170100,912384870,7360,7360,7360,7360,0
|
|
20250123,170000,912384870,7360,7360,7360,7360,0
|
|
20250123,165900,912384870,7360,7360,7360,7360,0
|
|
20250123,165800,912384870,7360,7360,7360,7360,0
|
|
20250123,165700,912384870,7360,7360,7360,7360,0
|
|
20250123,165600,912384870,7360,7360,7360,7360,0
|
|
20250123,165500,912384870,7360,7360,7360,7360,0
|
|
20250123,165400,912384870,7360,7360,7360,7360,0
|
|
20250123,165300,912384870,7360,7360,7360,7360,0
|
|
20250123,165200,912384870,7360,7360,7360,7360,0
|
|
20250123,165100,912384870,7360,7360,7360,7360,0
|
|
20250123,165000,912384870,7360,7360,7360,7360,0
|
|
20250123,164900,912384870,7360,7360,7360,7360,0
|
|
20250123,164800,912384870,7360,7360,7360,7360,0
|
|
20250123,164700,912384870,7360,7360,7360,7360,0
|
|
20250123,164600,912384870,7360,7360,7360,7360,0
|
|
20250123,164500,912384870,7360,7360,7360,7360,0
|
|
20250123,164400,912384870,7360,7360,7360,7360,0
|
|
20250123,164300,912384870,7360,7360,7360,7360,0
|
|
20250123,164200,912384870,7360,7360,7360,7360,0
|
|
20250123,164100,912384870,7360,7360,7360,7360,0
|
|
20250123,164000,912384870,7360,7360,7360,7360,0
|
|
20250123,163900,912384870,7360,7360,7360,7360,0
|
|
20250123,163800,912384870,7360,7360,7360,7360,0
|
|
20250123,163700,912384870,7360,7360,7360,7360,0
|
|
20250123,163600,912384870,7360,7360,7360,7360,0
|
|
20250123,163500,912384870,7360,7360,7360,7360,0
|
|
20250123,163400,912384870,7360,7360,7360,7360,0
|
|
20250123,163300,912384870,7360,7360,7360,7360,0
|
|
20250123,163200,912384870,7360,7360,7360,7360,1820
|
|
20250123,163100,912384870,7360,7360,7360,7360,0
|
|
20250123,163000,912384870,7360,7360,7360,7360,0
|
|
20250123,162900,912384870,7360,7360,7360,7360,0
|
|
20250123,162800,912384870,7360,7360,7360,7360,0
|
|
20250123,162700,912384870,7360,7360,7360,7360,0
|
|
20250123,162600,912384870,7360,7360,7360,7360,0
|
|
20250123,162500,912384870,7360,7360,7360,7360,0
|
|
20250123,162400,912384870,7360,7360,7360,7360,0
|
|
20250123,162300,912384870,7360,7360,7360,7360,0
|
|
20250123,162200,912384870,7360,7360,7360,7360,0
|
|
20250123,162100,912384870,7360,7360,7360,7360,0
|
|
20250123,162000,912384870,7360,7360,7360,7360,0
|
|
20250123,161900,912384870,7360,7360,7360,7360,0
|
|
20250123,161800,912384870,7360,7360,7360,7360,0
|
|
20250123,161700,912384870,7360,7360,7360,7360,0
|
|
20250123,161600,912384870,7360,7360,7360,7360,0
|
|
20250123,161500,912384870,7360,7360,7360,7360,0
|
|
20250123,161400,912384870,7360,7360,7360,7360,0
|
|
20250123,161300,912384870,7360,7360,7360,7360,0
|
|
20250123,161200,912384870,7360,7360,7360,7360,0
|
|
20250123,161100,912384870,7360,7360,7360,7360,0
|
|
20250123,161000,912384870,7360,7360,7360,7360,0
|
|
20250123,160900,912384870,7360,7360,7360,7360,0
|
|
20250123,160800,912384870,7360,7360,7360,7360,0
|
|
20250123,160700,912384870,7360,7360,7360,7360,0
|
|
20250123,160600,912384870,7360,7360,7360,7360,0
|
|
20250123,160500,912384870,7360,7360,7360,7360,0
|
|
20250123,160400,912384870,7360,7360,7360,7360,0
|
|
20250123,160300,912384870,7360,7360,7360,7360,0
|
|
20250123,160200,912384870,7360,7360,7360,7360,1820
|
|
20250123,160100,912384870,7360,7360,7360,7360,0
|
|
20250123,160000,912384870,7360,7360,7360,7360,0
|
|
20250123,155900,912384870,7360,7360,7360,7360,0
|
|
20250123,155800,912384870,7360,7360,7360,7360,0
|
|
20250123,155700,912384870,7360,7360,7360,7360,0
|
|
20250123,155600,912384870,7360,7360,7360,7360,0
|
|
20250123,155500,912384870,7360,7360,7360,7360,0
|
|
20250123,155400,912384870,7360,7360,7360,7360,0
|
|
20250123,155300,912384870,7360,7360,7360,7360,0
|
|
20250123,155200,912384870,7360,7360,7360,7360,0
|
|
20250123,155100,912384870,7360,7360,7360,7360,0
|
|
20250123,155000,912384870,7360,7360,7360,7360,0
|
|
20250123,154900,912384870,7360,7360,7360,7360,0
|
|
20250123,154800,912384870,7360,7360,7360,7360,0
|
|
20250123,154700,912384870,7360,7360,7360,7360,0
|
|
20250123,154600,912384870,7360,7360,7360,7360,0
|
|
20250123,154500,912384870,7360,7360,7360,7360,0
|
|
20250123,154400,912384870,7360,7360,7360,7360,0
|
|
20250123,154300,912384870,7360,7360,7360,7360,0
|
|
20250123,154200,912384870,7360,7360,7360,7360,0
|
|
20250123,154100,912384870,7360,7360,7360,7360,0
|
|
20250123,154000,912384870,7360,7360,7360,7360,0
|
|
20250123,153900,912384870,7360,7360,7360,7360,0
|
|
20250123,153800,912384870,7360,7360,7360,7360,0
|
|
20250123,153700,912384870,7360,7360,7360,7360,0
|
|
20250123,153600,912384870,7360,7360,7360,7360,0
|
|
20250123,153500,912384870,7360,7360,7360,7360,0
|
|
20250123,153400,912384870,7360,7360,7360,7360,0
|
|
20250123,153300,912384870,7360,7360,7360,7360,0
|
|
20250123,153200,912384870,7360,7360,7360,7360,1820
|
|
20250123,153100,912384870,7360,7360,7360,7360,0
|
|
20250123,153000,912384870,7360,7360,7360,7360,1820
|
|
20250123,152900,898989670,7360,7360,7360,7360,0
|
|
20250123,152800,898989670,7360,7360,7360,7360,0
|
|
20250123,152700,898989670,7360,7360,7360,7360,0
|
|
20250123,152600,898989670,7360,7360,7360,7360,0
|
|
20250123,152500,898989670,7360,7360,7360,7360,0
|
|
20250123,152400,898989670,7360,7360,7360,7360,0
|
|
20250123,152300,898989670,7360,7360,7360,7360,0
|
|
20250123,152200,898989670,7360,7360,7360,7360,0
|
|
20250123,152100,898989670,7360,7360,7360,7360,0
|
|
20250123,152000,898989670,7360,7360,7360,7360,0
|
|
20250123,151900,898989670,7360,7360,7360,7360,48
|
|
20250123,151800,898636390,7360,7360,7360,7360,213
|
|
20250123,151700,897068710,7360,7360,7370,7300,5577
|
|
20250123,151600,856277940,7360,7360,7360,7360,263
|
|
20250123,151500,854342260,7360,7340,7360,7340,305
|
|
20250123,151400,852101460,7360,7350,7360,7350,245
|
|
20250123,151300,850300460,7360,7350,7360,7350,701
|
|
20250123,151200,845147790,7370,7370,7370,7330,251
|
|
20250123,151100,843303640,7360,7370,7370,7360,141
|
|
20250123,151000,842264630,7370,7370,7370,7370,32
|
|
20250123,150900,842028790,7370,7370,7370,7370,60
|
|
20250123,150800,841586590,7370,7370,7370,7370,61
|
|
20250123,150700,841137020,7370,7380,7380,7370,231
|
|
20250123,150600,839432490,7360,7340,7380,7340,886
|
|
20250123,150500,832925150,7350,7390,7390,7350,2134
|
|
20250123,150400,817206250,7380,7380,7380,7380,129
|
|
20250123,150300,816254230,7400,7400,7400,7400,57
|
|
20250123,150200,815832430,7400,7400,7400,7400,56
|
|
20250123,150100,815418030,7380,7400,7400,7380,52
|
|
20250123,150000,815033770,7410,7380,7410,7380,172
|
|
20250123,145900,813761200,7390,7400,7400,7390,125
|
|
20250123,145800,812837200,7410,7410,7410,7410,57
|
|
20250123,145700,812414830,7410,7410,7410,7410,56
|
|
20250123,145600,811999870,7370,7390,7390,7370,586
|
|
20250123,145500,807680550,7390,7390,7390,7380,188
|
|
20250123,145400,806291670,7390,7410,7410,7390,35
|
|
20250123,145300,806032470,7410,7410,7410,7410,48
|
|
20250123,145200,805676790,7410,7410,7410,7410,56
|
|
20250123,145100,805261830,7410,7390,7410,7390,48
|
|
20250123,145000,804906190,7420,7420,7420,7420,67
|
|
20250123,144900,804409050,7420,7420,7420,7420,25
|
|
20250123,144800,804223550,7420,7420,7420,7420,32
|
|
20250123,144700,803986110,7420,7410,7420,7370,135
|
|
20250123,144600,802987190,7400,7370,7400,7370,1831
|
|
20250123,144500,789450390,7370,7350,7370,7350,1198
|
|
20250123,144400,780627070,7340,7350,7350,7340,1549
|
|
20250123,144300,769252240,7340,7350,7350,7340,1455
|
|
20250123,144200,758571470,7360,7360,7360,7350,181
|
|
20250123,144100,757239510,7360,7360,7360,7360,75
|
|
20250123,144000,756687510,7330,7390,7400,7300,3443
|
|
20250123,143900,731439880,7390,7390,7420,7390,534
|
|
20250123,143800,727492070,7390,7420,7420,7390,324
|
|
20250123,143700,725095600,7420,7420,7440,7380,70
|
|
20250123,143600,724576920,7380,7420,7430,7380,6884
|
|
20250123,143500,673595170,7420,7420,7440,7420,81
|
|
20250123,143400,672993130,7420,7420,7440,7420,32
|
|
20250123,143300,672755170,7430,7440,7440,7420,481
|
|
20250123,143200,669184770,7440,7440,7440,7440,57
|
|
20250123,143100,668760690,7440,7440,7440,7440,1
|
|
20250123,143000,668753250,7440,7430,7440,7430,161
|
|
20250123,142900,667556450,7430,7440,7440,7430,145
|
|
20250123,142800,666478850,7440,7440,7440,7440,59
|
|
20250123,142700,666039890,7440,7440,7440,7440,56
|
|
20250123,142600,665623250,7440,7440,7440,7440,12
|
|
20250123,142500,665533970,7440,7440,7440,7440,57
|
|
20250123,142400,665109890,7440,7450,7450,7420,40
|
|
20250123,142300,664812440,7450,7450,7450,7450,177
|
|
20250123,142200,663493790,7420,7450,7450,7420,310
|
|
20250123,142100,661191620,7450,7450,7450,7450,25
|
|
20250123,142000,661005370,7450,7450,7450,7450,48
|
|
20250123,141900,660647770,7450,7450,7450,7410,6260
|
|
20250123,141800,614165200,7470,7470,7470,7470,57
|
|
20250123,141700,613739410,7470,7470,7470,7470,804
|
|
20250123,141600,607733530,7440,7470,7470,7440,75
|
|
20250123,141500,607174730,7460,7460,7460,7460,85
|
|
20250123,141400,606540630,7470,7440,7470,7440,134
|
|
20250123,141300,605542920,7450,7450,7450,7450,1357
|
|
20250123,141200,595433270,7450,7480,7480,7450,1185
|
|
20250123,141100,586596610,7480,7480,7480,7480,25
|
|
20250123,141000,586409610,7470,7480,7480,7470,1056
|
|
20250123,140900,578521040,7470,7480,7480,7470,139
|
|
20250123,140800,577481630,7470,7470,7510,7470,373
|
|
20250123,140700,574693360,7470,7500,7500,7470,149
|
|
20250123,140600,573578540,7510,7480,7510,7480,223
|
|
20250123,140500,571910010,7480,7480,7480,7480,155
|
|
20250123,140400,570750610,7480,7480,7480,7480,25
|
|
20250123,140300,570563610,7500,7470,7500,7470,70
|
|
20250123,140200,570039000,7470,7500,7500,7460,123
|
|
20250123,140100,569118610,7500,7500,7500,7500,25
|
|
20250123,140000,568931110,7500,7500,7500,7500,57
|
|
20250123,135900,568503610,7500,7500,7500,7500,0
|
|
20250123,135800,568503610,7500,7500,7500,7500,59
|
|
20250123,135700,568061110,7500,7470,7500,7470,56
|
|
20250123,135600,567642040,7470,7470,7470,7470,25
|
|
20250123,135500,567455290,7470,7470,7470,7470,57
|
|
20250123,135400,567029500,7470,7470,7470,7470,76
|
|
20250123,135300,566461780,7450,7470,7470,7450,149
|
|
20250123,135200,565349610,7470,7470,7470,7460,376
|
|
20250123,135100,562543890,7470,7480,7480,7470,195
|
|
20250123,135000,561085990,7480,7480,7500,7480,61
|
|
20250123,134900,560629210,7480,7500,7500,7480,95
|
|
20250123,134800,559918110,7500,7500,7500,7500,32
|
|
20250123,134700,559678110,7500,7480,7500,7480,156
|
|
20250123,134600,558510110,7500,7500,7500,7500,25
|
|
20250123,134500,558322610,7500,7500,7500,7500,158
|
|
20250123,134400,557137610,7500,7500,7500,7500,25
|
|
20250123,134300,556950110,7500,7500,7500,7500,57
|
|
20250123,134200,556522610,7500,7500,7500,7500,162
|
|
20250123,134100,555307610,7470,7500,7500,7470,125
|
|
20250123,134000,554373110,7500,7500,7500,7500,57
|
|
20250123,133900,553945610,7500,7500,7500,7500,25
|
|
20250123,133800,553758110,7500,7490,7500,7490,629
|
|
20250123,133700,549041410,7480,7480,7480,7480,299
|
|
20250123,133600,546804890,7480,7480,7480,7470,1141
|
|
20250123,133500,538276480,7480,7480,7480,7480,51
|
|
20250123,133400,537895000,7480,7480,7480,7480,47
|
|
20250123,133300,537543440,7490,7490,7490,7490,20
|
|
20250123,133200,537393640,7490,7480,7490,7480,200
|
|
20250123,133100,535895740,7480,7490,7490,7480,44
|
|
20250123,133000,535566280,7490,7490,7490,7490,0
|
|
20250123,132900,535566280,7490,7490,7490,7490,0
|
|
20250123,132800,535566280,7490,7490,7490,7490,0
|
|
20250123,132700,535566280,7490,7490,7490,7490,3
|
|
20250123,132600,535543810,7490,7490,7490,7490,0
|
|
20250123,132500,535543810,7490,7490,7490,7490,32
|
|
20250123,132400,535304130,7500,7500,7500,7500,0
|
|
20250123,132300,535304130,7500,7500,7500,7500,0
|
|
20250123,132200,535304130,7500,7500,7500,7500,18
|
|
20250123,132100,535169130,7500,7500,7500,7500,0
|
|
20250123,132000,535169130,7500,7500,7500,7500,30
|
|
20250123,131900,534944130,7500,7500,7500,7500,0
|
|
20250123,131800,534944130,7500,7500,7500,7500,0
|
|
20250123,131700,534944130,7500,7500,7500,7500,0
|
|
20250123,131600,534944130,7500,7500,7500,7500,0
|
|
20250123,131500,534944130,7500,7500,7500,7500,20
|
|
20250123,131400,534794130,7470,7470,7470,7470,0
|
|
20250123,131300,534794130,7470,7470,7470,7470,0
|
|
20250123,131200,534794130,7470,7470,7470,7470,0
|
|
20250123,131100,534794130,7470,7470,7470,7470,141
|
|
20250123,131000,533740860,7480,7480,7480,7480,451
|
|
20250123,130900,530367380,7480,7480,7480,7480,0
|
|
20250123,130800,530367380,7480,7480,7480,7480,0
|
|
20250123,130700,530367380,7480,7480,7480,7480,95
|
|
20250123,130600,529656780,7470,7470,7470,7470,0
|
|
20250123,130500,529656780,7470,7470,7470,7470,50
|
|
20250123,130400,529283280,7460,7460,7460,7460,0
|
|
20250123,130300,529283280,7460,7460,7460,7460,980
|
|
20250123,130200,521972480,7460,7460,7460,7460,0
|
|
20250123,130100,521972480,7460,7480,7480,7460,205
|
|
20250123,130000,520443160,7480,7480,7480,7480,1
|
|
20250123,125900,520435680,7500,7500,7500,7500,0
|
|
20250123,125800,520435680,7500,7500,7500,7500,0
|
|
20250123,125700,520435680,7500,7500,7500,7500,0
|
|
20250123,125600,520435680,7500,7500,7500,7500,0
|
|
20250123,125500,520435680,7500,7500,7500,7500,0
|
|
20250123,125400,520435680,7500,7490,7500,7460,2101
|
|
20250123,125300,504744640,7500,7490,7500,7490,38
|
|
20250123,125200,504459830,7500,7490,7500,7490,60
|
|
20250123,125100,504010130,7490,7490,7490,7490,0
|
|
20250123,125000,504010130,7490,7490,7490,7490,2
|
|
20250123,124900,503995150,7490,7490,7490,7490,1
|
|
20250123,124800,503987660,7500,7510,7510,7500,101
|
|
20250123,124700,503229320,7500,7510,7510,7500,22
|
|
20250123,124600,503064120,7500,7510,7510,7500,14
|
|
20250123,124500,502959020,7510,7510,7510,7510,0
|
|
20250123,124400,502959020,7510,7510,7510,7510,0
|
|
20250123,124300,502959020,7510,7510,7510,7510,0
|
|
20250123,124200,502959020,7510,7510,7510,7510,23
|
|
20250123,124100,502786290,7480,7480,7480,7480,0
|
|
20250123,124000,502786290,7480,7480,7480,7480,0
|
|
20250123,123900,502786290,7480,7480,7480,7480,0
|
|
20250123,123800,502786290,7480,7480,7480,7480,0
|
|
20250123,123700,502786290,7480,7480,7480,7480,10
|
|
20250123,123600,502711490,7470,7470,7470,7470,1
|
|
20250123,123500,502704020,7470,7470,7470,7470,0
|
|
20250123,123400,502704020,7470,7470,7470,7470,67
|
|
20250123,123300,502203530,7460,7470,7470,7460,824
|
|
20250123,123200,496048260,7470,7470,7470,7470,5
|
|
20250123,123100,496010910,7470,7470,7470,7470,1499
|
|
20250123,123000,484813380,7480,7480,7480,7480,799
|
|
20250123,122900,478836860,7480,7500,7500,7480,4597
|
|
20250123,122800,444381710,7500,7500,7500,7500,149
|
|
20250123,122700,443264210,7500,7510,7510,7500,1047
|
|
20250123,122600,435411410,7500,7500,7500,7500,0
|
|
20250123,122500,435411410,7500,7510,7510,7500,11
|
|
20250123,122400,435328810,7500,7500,7500,7500,112
|
|
20250123,122300,434488810,7500,7500,7510,7500,1849
|
|
20250123,122200,420621290,7500,7500,7500,7500,0
|
|
20250123,122100,420621290,7500,7500,7500,7500,115
|
|
20250123,122000,419758790,7510,7510,7510,7510,1264
|
|
20250123,121900,410266150,7520,7510,7520,7510,103
|
|
20250123,121800,409492590,7510,7520,7520,7510,205
|
|
20250123,121700,407952360,7530,7530,7530,7530,38
|
|
20250123,121600,407666220,7520,7520,7520,7520,10
|
|
20250123,121500,407591020,7530,7530,7530,7530,0
|
|
20250123,121400,407591020,7530,7530,7530,7530,0
|
|
20250123,121300,407591020,7530,7530,7530,7530,5
|
|
20250123,121200,407553370,7510,7510,7510,7510,0
|
|
20250123,121100,407553370,7510,7520,7520,7510,35
|
|
20250123,121000,407290500,7530,7530,7530,7530,1
|
|
20250123,120900,407282970,7510,7520,7520,7510,500
|
|
20250123,120800,403526790,7530,7530,7530,7530,1
|
|
20250123,120700,403519260,7530,7540,7540,7530,21
|
|
20250123,120600,403361020,7510,7510,7510,7510,0
|
|
20250123,120500,403361020,7510,7510,7510,7510,0
|
|
20250123,120400,403361020,7510,7520,7520,7510,221
|
|
20250123,120300,401701300,7520,7530,7530,7520,1072
|
|
20250123,120200,393639240,7530,7530,7530,7530,0
|
|
20250123,120100,393639240,7530,7530,7530,7530,0
|
|
20250123,120000,393639240,7530,7530,7530,7530,0
|
|
20250123,115900,393639240,7530,7530,7530,7530,0
|
|
20250123,115800,393639240,7530,7520,7530,7520,501
|
|
20250123,115700,389871570,7520,7530,7530,7520,226
|
|
20250123,115600,388171950,7530,7540,7540,7530,412
|
|
20250123,115500,385066760,7550,7550,7550,7550,0
|
|
20250123,115400,385066760,7550,7550,7550,7550,0
|
|
20250123,115300,385066760,7550,7550,7550,7550,12
|
|
20250123,115200,384976160,7550,7550,7550,7550,0
|
|
20250123,115100,384976160,7550,7550,7550,7550,0
|
|
20250123,115000,384976160,7550,7550,7550,7550,20
|
|
20250123,114900,384825160,7540,7540,7540,7540,30
|
|
20250123,114800,384598960,7540,7540,7540,7540,0
|
|
20250123,114700,384598960,7540,7540,7540,7540,0
|
|
20250123,114600,384598960,7540,7550,7550,7540,79
|
|
20250123,114500,384002600,7550,7550,7550,7550,0
|
|
20250123,114400,384002600,7550,7550,7550,7550,0
|
|
20250123,114300,384002600,7550,7550,7550,7550,0
|
|
20250123,114200,384002600,7550,7550,7550,7550,10
|
|
20250123,114100,383927100,7540,7540,7540,7540,16
|
|
20250123,114000,383806460,7540,7540,7540,7540,12
|
|
20250123,113900,383715980,7540,7540,7540,7540,0
|
|
20250123,113800,383715980,7540,7540,7540,7540,0
|
|
20250123,113700,383715980,7540,7540,7540,7540,2
|
|
20250123,113600,383700900,7510,7510,7510,7510,1067
|
|
20250123,113500,375687730,7510,7520,7520,7510,5
|
|
20250123,113400,375650170,7520,7520,7520,7520,0
|
|
20250123,113300,375650170,7520,7520,7520,7520,65
|
|
20250123,113200,375161370,7520,7520,7520,7520,0
|
|
20250123,113100,375161370,7520,7520,7520,7520,0
|
|
20250123,113000,375161370,7520,7520,7520,7520,0
|
|
20250123,112900,375161370,7520,7520,7520,7520,10
|
|
20250123,112800,375086170,7520,7520,7520,7520,0
|
|
20250123,112700,375086170,7520,7530,7530,7520,223
|
|
20250123,112600,373409110,7530,7530,7530,7530,76
|
|
20250123,112500,372836830,7550,7550,7550,7550,0
|
|
20250123,112400,372836830,7550,7550,7550,7550,1
|
|
20250123,112300,372829280,7550,7550,7550,7550,101
|
|
20250123,112200,372066730,7560,7560,7560,7560,0
|
|
20250123,112100,372066730,7560,7560,7560,7560,0
|
|
20250123,112000,372066730,7560,7560,7560,7560,56
|
|
20250123,111900,371643370,7550,7550,7550,7550,24
|
|
20250123,111800,371462170,7550,7550,7550,7550,0
|
|
20250123,111700,371462170,7550,7550,7550,7550,0
|
|
20250123,111600,371462170,7550,7530,7550,7530,1408
|
|
20250123,111500,360859330,7530,7530,7530,7530,150
|
|
20250123,111400,359729830,7520,7520,7520,7520,20
|
|
20250123,111300,359579430,7520,7520,7520,7520,0
|
|
20250123,111200,359579430,7520,7520,7520,7520,0
|
|
20250123,111100,359579430,7520,7520,7520,7520,0
|
|
20250123,111000,359579430,7520,7520,7520,7520,11
|
|
20250123,110900,359496710,7510,7530,7530,7510,1105
|
|
20250123,110800,351197500,7530,7530,7530,7530,0
|
|
20250123,110700,351197500,7530,7530,7530,7530,1
|
|
20250123,110600,351189970,7530,7530,7530,7530,0
|
|
20250123,110500,351189970,7530,7530,7530,7530,0
|
|
20250123,110400,351189970,7530,7530,7530,7530,686
|
|
20250123,110300,346024390,7530,7530,7530,7530,73
|
|
20250123,110200,345474700,7530,7530,7530,7530,81
|
|
20250123,110100,344864770,7530,7530,7530,7530,35
|
|
20250123,110000,344601220,7530,7530,7530,7530,10
|
|
20250123,105900,344525920,7530,7530,7530,7530,0
|
|
20250123,105800,344525920,7530,7530,7530,7530,5
|
|
20250123,105700,344488270,7530,7530,7530,7530,0
|
|
20250123,105600,344488270,7530,7530,7530,7530,0
|
|
20250123,105500,344488270,7530,7530,7530,7530,33
|
|
20250123,105400,344239780,7520,7520,7520,7520,50
|
|
20250123,105300,343863780,7520,7520,7520,7510,1530
|
|
20250123,105200,332373120,7520,7520,7520,7520,0
|
|
20250123,105100,332373120,7520,7520,7520,7520,5
|
|
20250123,105000,332335520,7520,7520,7520,7520,0
|
|
20250123,104900,332335520,7520,7520,7520,7520,0
|
|
20250123,104800,332335520,7520,7520,7520,7520,15
|
|
20250123,104700,332222720,7510,7510,7510,7510,200
|
|
20250123,104600,330720720,7510,7520,7520,7510,948
|
|
20250123,104500,323601150,7520,7520,7520,7520,0
|
|
20250123,104400,323601150,7520,7520,7520,7520,1
|
|
20250123,104300,323593630,7510,7520,7520,7510,777
|
|
20250123,104200,317757940,7510,7510,7510,7510,0
|
|
20250123,104100,317757940,7510,7510,7510,7510,0
|
|
20250123,104000,317757940,7510,7520,7520,7510,1398
|
|
20250123,103900,307257960,7530,7530,7530,7530,58
|
|
20250123,103800,306821220,7530,7540,7540,7530,45
|
|
20250123,103700,306482320,7540,7540,7540,7540,0
|
|
20250123,103600,306482320,7540,7540,7540,7540,0
|
|
20250123,103500,306482320,7540,7520,7540,7520,2050
|
|
20250123,103400,291045720,7520,7520,7520,7520,10
|
|
20250123,103300,290970520,7500,7500,7500,7500,0
|
|
20250123,103200,290970520,7500,7510,7510,7500,409
|
|
20250123,103100,287898990,7510,7520,7520,7510,1261
|
|
20250123,103000,278422740,7530,7530,7530,7530,5
|
|
20250123,102900,278385090,7540,7540,7540,7540,1
|
|
20250123,102800,278377550,7540,7550,7550,7540,7
|
|
20250123,102700,278324730,7540,7540,7540,7540,19
|
|
20250123,102600,278181470,7550,7550,7550,7550,0
|
|
20250123,102500,278181470,7550,7550,7550,7550,21
|
|
20250123,102400,278022920,7550,7550,7550,7550,3
|
|
20250123,102300,278000270,7550,7550,7550,7550,14
|
|
20250123,102200,277894570,7550,7550,7550,7550,150
|
|
20250123,102100,276762070,7590,7590,7590,7590,0
|
|
20250123,102000,276762070,7590,7590,7590,7590,15
|
|
20250123,101900,276648220,7550,7550,7550,7550,0
|
|
20250123,101800,276648220,7550,7560,7560,7550,1546
|
|
20250123,101700,264974150,7590,7590,7590,7590,5
|
|
20250123,101600,264936200,7590,7590,7590,7590,0
|
|
20250123,101500,264936200,7590,7590,7590,7590,0
|
|
20250123,101400,264936200,7590,7580,7590,7580,370
|
|
20250123,101300,262129490,7580,7580,7580,7580,0
|
|
20250123,101200,262129490,7580,7560,7580,7560,30
|
|
20250123,101100,261902670,7580,7580,7580,7580,0
|
|
20250123,101000,261902670,7580,7560,7580,7560,1161
|
|
20250123,100900,253121340,7580,7590,7590,7560,237
|
|
20250123,100800,251328730,7590,7580,7590,7580,132
|
|
20250123,100700,250328160,7560,7560,7560,7560,0
|
|
20250123,100600,250328160,7560,7560,7560,7560,0
|
|
20250123,100500,250328160,7560,7580,7580,7560,795
|
|
20250123,100400,244311820,7580,7580,7580,7580,377
|
|
20250123,100300,241454160,7580,7590,7590,7570,29
|
|
20250123,100200,241234600,7600,7600,7600,7600,4
|
|
20250123,100100,241204200,7600,7570,7600,7570,97
|
|
20250123,100000,240469340,7560,7560,7560,7560,42
|
|
20250123,095900,240151820,7560,7600,7610,7550,1405
|
|
20250123,095800,229533200,7610,7610,7610,7610,3
|
|
20250123,095700,229510370,7620,7600,7620,7600,1340
|
|
20250123,095600,219313810,7580,7580,7580,7580,0
|
|
20250123,095500,219313810,7580,7580,7580,7580,15
|
|
20250123,095400,219200110,7580,7580,7580,7580,18
|
|
20250123,095300,219063670,7600,7600,7600,7600,0
|
|
20250123,095200,219063670,7600,7600,7600,7600,6
|
|
20250123,095100,219018070,7600,7600,7600,7600,698
|
|
20250123,095000,213713270,7600,7580,7600,7580,53
|
|
20250123,094900,213310910,7560,7560,7560,7560,9
|
|
20250123,094800,213242870,7550,7550,7550,7550,0
|
|
20250123,094700,213242870,7550,7550,7550,7550,0
|
|
20250123,094600,213242870,7550,7550,7560,7550,256
|
|
20250123,094500,211309550,7570,7570,7570,7570,1
|
|
20250123,094400,211301980,7590,7590,7590,7590,0
|
|
20250123,094300,211301980,7590,7560,7590,7560,374
|
|
20250123,094200,208473340,7510,7510,7510,7510,110
|
|
20250123,094100,207647240,7510,7510,7510,7510,258
|
|
20250123,094000,205709660,7510,7560,7560,7510,40
|
|
20250123,093900,205408950,7510,7510,7510,7510,0
|
|
20250123,093800,205408950,7510,7510,7510,7510,0
|
|
20250123,093700,205408950,7510,7520,7520,7500,415
|
|
20250123,093600,202293240,7560,7520,7560,7520,201
|
|
20250123,093500,200774280,7520,7520,7520,7520,1
|
|
20250123,093400,200766760,7520,7510,7520,7510,1606
|
|
20250123,093300,188690640,7500,7490,7500,7490,587
|
|
20250123,093200,184293980,7490,7490,7490,7490,200
|
|
20250123,093100,182795980,7490,7490,7490,7490,90
|
|
20250123,093000,182121880,7490,7500,7500,7490,724
|
|
20250123,092900,176696120,7490,7490,7490,7490,0
|
|
20250123,092800,176696120,7490,7500,7500,7490,27
|
|
20250123,092700,176493880,7500,7500,7500,7500,3
|
|
20250123,092600,176471380,7490,7500,7500,7480,268
|
|
20250123,092500,174463560,7480,7490,7490,7480,500
|
|
20250123,092400,170723230,7480,7480,7480,7480,0
|
|
20250123,092300,170723230,7480,7510,7510,7480,1170
|
|
20250123,092200,161954620,7510,7520,7520,7490,2269
|
|
20250123,092100,144937220,7510,7510,7510,7510,255
|
|
20250123,092000,143022170,7510,7510,7510,7510,7
|
|
20250123,091900,142969600,7510,7510,7510,7510,0
|
|
20250123,091800,142969600,7510,7510,7510,7510,0
|
|
20250123,091700,142969600,7510,7550,7550,7510,924
|
|
20250123,091600,136016200,7550,7550,7550,7550,0
|
|
20250123,091500,136016200,7550,7500,7550,7500,1172
|
|
20250123,091400,127226100,7550,7550,7550,7550,11
|
|
20250123,091300,127143050,7550,7500,7550,7500,961
|
|
20250123,091200,119935500,7500,7500,7500,7500,0
|
|
20250123,091100,119935500,7500,7500,7500,7500,600
|
|
20250123,091000,115435500,7500,7510,7550,7500,5376
|
|
20250123,090900,75100010,7520,7520,7520,7520,505
|
|
20250123,090800,71302410,7520,7510,7520,7510,10
|
|
20250123,090700,71227260,7510,7530,7530,7510,1827
|
|
20250123,090600,57496400,7530,7520,7530,7510,594
|
|
20250123,090500,53031140,7510,7520,7520,7510,860
|
|
20250123,090400,46572510,7520,7540,7540,7510,1561
|
|
20250123,090300,34835500,7540,7540,7540,7540,200
|
|
20250123,090200,33327500,7570,7550,7570,7530,1502
|
|
20250123,090100,22016260,7600,7600,7600,7600,2
|
|
20250123,090000,22001060,7580,7610,7610,7580,2894
|