634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,193100,1155543060,7960,7960,7960,7960,2149
|
|
20250108,193000,1155543060,7960,7960,7960,7960,0
|
|
20250108,192900,1155543060,7960,7960,7960,7960,0
|
|
20250108,192800,1155543060,7960,7960,7960,7960,0
|
|
20250108,192700,1155543060,7960,7960,7960,7960,0
|
|
20250108,192600,1155543060,7960,7960,7960,7960,0
|
|
20250108,192500,1155543060,7960,7960,7960,7960,0
|
|
20250108,192400,1155543060,7960,7960,7960,7960,0
|
|
20250108,192300,1155543060,7960,7960,7960,7960,0
|
|
20250108,192200,1155543060,7960,7960,7960,7960,0
|
|
20250108,192100,1155543060,7960,7960,7960,7960,0
|
|
20250108,192000,1155543060,7960,7960,7960,7960,0
|
|
20250108,191900,1155543060,7960,7960,7960,7960,0
|
|
20250108,191800,1155543060,7960,7960,7960,7960,0
|
|
20250108,191700,1155543060,7960,7960,7960,7960,0
|
|
20250108,191600,1155543060,7960,7960,7960,7960,0
|
|
20250108,191500,1155543060,7960,7960,7960,7960,0
|
|
20250108,191400,1155543060,7960,7960,7960,7960,0
|
|
20250108,191300,1155543060,7960,7960,7960,7960,0
|
|
20250108,191200,1155543060,7960,7960,7960,7960,0
|
|
20250108,191100,1155543060,7960,7960,7960,7960,0
|
|
20250108,191000,1155543060,7960,7960,7960,7960,0
|
|
20250108,190900,1155543060,7960,7960,7960,7960,0
|
|
20250108,190800,1155543060,7960,7960,7960,7960,0
|
|
20250108,190700,1155543060,7960,7960,7960,7960,0
|
|
20250108,190600,1155543060,7960,7960,7960,7960,0
|
|
20250108,190500,1155543060,7960,7960,7960,7960,0
|
|
20250108,190400,1155543060,7960,7960,7960,7960,0
|
|
20250108,190300,1155543060,7960,7960,7960,7960,0
|
|
20250108,190200,1155543060,7960,7960,7960,7960,0
|
|
20250108,190100,1155543060,7960,7960,7960,7960,2149
|
|
20250108,190000,1155543060,7960,7960,7960,7960,0
|
|
20250108,185900,1155543060,7960,7960,7960,7960,0
|
|
20250108,185800,1155543060,7960,7960,7960,7960,0
|
|
20250108,185700,1155543060,7960,7960,7960,7960,0
|
|
20250108,185600,1155543060,7960,7960,7960,7960,0
|
|
20250108,185500,1155543060,7960,7960,7960,7960,0
|
|
20250108,185400,1155543060,7960,7960,7960,7960,0
|
|
20250108,185300,1155543060,7960,7960,7960,7960,0
|
|
20250108,185200,1155543060,7960,7960,7960,7960,0
|
|
20250108,185100,1155543060,7960,7960,7960,7960,0
|
|
20250108,185000,1155543060,7960,7960,7960,7960,0
|
|
20250108,184900,1155543060,7960,7960,7960,7960,0
|
|
20250108,184800,1155543060,7960,7960,7960,7960,0
|
|
20250108,184700,1155543060,7960,7960,7960,7960,0
|
|
20250108,184600,1155543060,7960,7960,7960,7960,0
|
|
20250108,184500,1155543060,7960,7960,7960,7960,0
|
|
20250108,184400,1155543060,7960,7960,7960,7960,0
|
|
20250108,184300,1155543060,7960,7960,7960,7960,0
|
|
20250108,184200,1155543060,7960,7960,7960,7960,0
|
|
20250108,184100,1155543060,7960,7960,7960,7960,0
|
|
20250108,184000,1155543060,7960,7960,7960,7960,0
|
|
20250108,183900,1155543060,7960,7960,7960,7960,0
|
|
20250108,183800,1155543060,7960,7960,7960,7960,0
|
|
20250108,183700,1155543060,7960,7960,7960,7960,0
|
|
20250108,183600,1155543060,7960,7960,7960,7960,0
|
|
20250108,183500,1155543060,7960,7960,7960,7960,0
|
|
20250108,183400,1155543060,7960,7960,7960,7960,0
|
|
20250108,183300,1155543060,7960,7960,7960,7960,0
|
|
20250108,183200,1155543060,7960,7960,7960,7960,0
|
|
20250108,183100,1155543060,7960,7960,7960,7960,2149
|
|
20250108,183000,1155543060,7960,7960,7960,7960,0
|
|
20250108,182900,1155543060,7960,7960,7960,7960,0
|
|
20250108,182800,1155543060,7960,7960,7960,7960,0
|
|
20250108,182700,1155543060,7960,7960,7960,7960,0
|
|
20250108,182600,1155543060,7960,7960,7960,7960,0
|
|
20250108,182500,1155543060,7960,7960,7960,7960,0
|
|
20250108,182400,1155543060,7960,7960,7960,7960,0
|
|
20250108,182300,1155543060,7960,7960,7960,7960,0
|
|
20250108,182200,1155543060,7960,7960,7960,7960,0
|
|
20250108,182100,1155543060,7960,7960,7960,7960,0
|
|
20250108,182000,1155543060,7960,7960,7960,7960,0
|
|
20250108,181900,1155543060,7960,7960,7960,7960,0
|
|
20250108,181800,1155543060,7960,7960,7960,7960,0
|
|
20250108,181700,1155543060,7960,7960,7960,7960,0
|
|
20250108,181600,1155543060,7960,7960,7960,7960,0
|
|
20250108,181500,1155543060,7960,7960,7960,7960,0
|
|
20250108,181400,1155543060,7960,7960,7960,7960,0
|
|
20250108,181300,1155543060,7960,7960,7960,7960,0
|
|
20250108,181200,1155543060,7960,7960,7960,7960,0
|
|
20250108,181100,1155543060,7960,7960,7960,7960,0
|
|
20250108,181000,1155543060,7960,7960,7960,7960,0
|
|
20250108,180900,1155543060,7960,7960,7960,7960,0
|
|
20250108,180800,1155543060,7960,7960,7960,7960,0
|
|
20250108,180700,1155543060,7960,7960,7960,7960,0
|
|
20250108,180600,1155543060,7960,7960,7960,7960,0
|
|
20250108,180500,1155543060,7960,7960,7960,7960,0
|
|
20250108,180400,1155543060,7960,7960,7960,7960,0
|
|
20250108,180300,1155543060,7960,7960,7960,7960,0
|
|
20250108,180200,1155543060,7960,7960,7960,7960,0
|
|
20250108,180100,1155543060,7960,7960,7960,7960,2149
|
|
20250108,180000,1155543060,7960,7960,7960,7960,0
|
|
20250108,175900,1155543060,7960,7960,7960,7960,0
|
|
20250108,175800,1155543060,7960,7960,7960,7960,0
|
|
20250108,175700,1155543060,7960,7960,7960,7960,0
|
|
20250108,175600,1155543060,7960,7960,7960,7960,0
|
|
20250108,175500,1155543060,7960,7960,7960,7960,0
|
|
20250108,175400,1155543060,7960,7960,7960,7960,0
|
|
20250108,175300,1155543060,7960,7960,7960,7960,0
|
|
20250108,175200,1155543060,7960,7960,7960,7960,0
|
|
20250108,175100,1155543060,7960,7960,7960,7960,0
|
|
20250108,175000,1155543060,7960,7960,7960,7960,0
|
|
20250108,174900,1155543060,7960,7960,7960,7960,0
|
|
20250108,174800,1155543060,7960,7960,7960,7960,0
|
|
20250108,174700,1155543060,7960,7960,7960,7960,0
|
|
20250108,174600,1155543060,7960,7960,7960,7960,0
|
|
20250108,174500,1155543060,7960,7960,7960,7960,0
|
|
20250108,174400,1155543060,7960,7960,7960,7960,0
|
|
20250108,174300,1155543060,7960,7960,7960,7960,0
|
|
20250108,174200,1155543060,7960,7960,7960,7960,0
|
|
20250108,174100,1155543060,7960,7960,7960,7960,0
|
|
20250108,174000,1155543060,7960,7960,7960,7960,0
|
|
20250108,173900,1155543060,7960,7960,7960,7960,0
|
|
20250108,173800,1155543060,7960,7960,7960,7960,0
|
|
20250108,173700,1155543060,7960,7960,7960,7960,0
|
|
20250108,173600,1155543060,7960,7960,7960,7960,0
|
|
20250108,173500,1155543060,7960,7960,7960,7960,0
|
|
20250108,173400,1155543060,7960,7960,7960,7960,0
|
|
20250108,173300,1155543060,7960,7960,7960,7960,0
|
|
20250108,173200,1155543060,7960,7960,7960,7960,0
|
|
20250108,173100,1155543060,7960,7960,7960,7960,2149
|
|
20250108,173000,1155543060,7960,7960,7960,7960,0
|
|
20250108,172900,1155543060,7960,7960,7960,7960,0
|
|
20250108,172800,1155543060,7960,7960,7960,7960,0
|
|
20250108,172700,1155543060,7960,7960,7960,7960,0
|
|
20250108,172600,1155543060,7960,7960,7960,7960,0
|
|
20250108,172500,1155543060,7960,7960,7960,7960,0
|
|
20250108,172400,1155543060,7960,7960,7960,7960,0
|
|
20250108,172300,1155543060,7960,7960,7960,7960,0
|
|
20250108,172200,1155543060,7960,7960,7960,7960,0
|
|
20250108,172100,1155543060,7960,7960,7960,7960,0
|
|
20250108,172000,1155543060,7960,7960,7960,7960,0
|
|
20250108,171900,1155543060,7960,7960,7960,7960,0
|
|
20250108,171800,1155543060,7960,7960,7960,7960,0
|
|
20250108,171700,1155543060,7960,7960,7960,7960,0
|
|
20250108,171600,1155543060,7960,7960,7960,7960,0
|
|
20250108,171500,1155543060,7960,7960,7960,7960,0
|
|
20250108,171400,1155543060,7960,7960,7960,7960,0
|
|
20250108,171300,1155543060,7960,7960,7960,7960,0
|
|
20250108,171200,1155543060,7960,7960,7960,7960,0
|
|
20250108,171100,1155543060,7960,7960,7960,7960,0
|
|
20250108,171000,1155543060,7960,7960,7960,7960,0
|
|
20250108,170900,1155543060,7960,7960,7960,7960,0
|
|
20250108,170800,1155543060,7960,7960,7960,7960,0
|
|
20250108,170700,1155543060,7960,7960,7960,7960,0
|
|
20250108,170600,1155543060,7960,7960,7960,7960,0
|
|
20250108,170500,1155543060,7960,7960,7960,7960,0
|
|
20250108,170400,1155543060,7960,7960,7960,7960,0
|
|
20250108,170300,1155543060,7960,7960,7960,7960,0
|
|
20250108,170200,1155543060,7960,7960,7960,7960,0
|
|
20250108,170100,1155543060,7960,7960,7960,7960,2149
|
|
20250108,170000,1155543060,7960,7960,7960,7960,0
|
|
20250108,165900,1155543060,7960,7960,7960,7960,0
|
|
20250108,165800,1155543060,7960,7960,7960,7960,0
|
|
20250108,165700,1155543060,7960,7960,7960,7960,0
|
|
20250108,165600,1155543060,7960,7960,7960,7960,0
|
|
20250108,165500,1155543060,7960,7960,7960,7960,0
|
|
20250108,165400,1155543060,7960,7960,7960,7960,0
|
|
20250108,165300,1155543060,7960,7960,7960,7960,0
|
|
20250108,165200,1155543060,7960,7960,7960,7960,0
|
|
20250108,165100,1155543060,7960,7960,7960,7960,0
|
|
20250108,165000,1155543060,7960,7960,7960,7960,0
|
|
20250108,164900,1155543060,7960,7960,7960,7960,0
|
|
20250108,164800,1155543060,7960,7960,7960,7960,0
|
|
20250108,164700,1155543060,7960,7960,7960,7960,0
|
|
20250108,164600,1155543060,7960,7960,7960,7960,0
|
|
20250108,164500,1155543060,7960,7960,7960,7960,0
|
|
20250108,164400,1155543060,7960,7960,7960,7960,0
|
|
20250108,164300,1155543060,7960,7960,7960,7960,0
|
|
20250108,164200,1155543060,7960,7960,7960,7960,0
|
|
20250108,164100,1155543060,7960,7960,7960,7960,0
|
|
20250108,164000,1155543060,7960,7960,7960,7960,0
|
|
20250108,163900,1155543060,7960,7960,7960,7960,0
|
|
20250108,163800,1155543060,7960,7960,7960,7960,0
|
|
20250108,163700,1155543060,7960,7960,7960,7960,0
|
|
20250108,163600,1155543060,7960,7960,7960,7960,0
|
|
20250108,163500,1155543060,7960,7960,7960,7960,0
|
|
20250108,163400,1155543060,7960,7960,7960,7960,0
|
|
20250108,163300,1155543060,7960,7960,7960,7960,0
|
|
20250108,163200,1155543060,7960,7960,7960,7960,0
|
|
20250108,163100,1155543060,7960,7960,7960,7960,2149
|
|
20250108,163000,1155543060,7960,7960,7960,7960,0
|
|
20250108,162900,1155543060,7960,7960,7960,7960,0
|
|
20250108,162800,1155543060,7960,7960,7960,7960,0
|
|
20250108,162700,1155543060,7960,7960,7960,7960,0
|
|
20250108,162600,1155543060,7960,7960,7960,7960,0
|
|
20250108,162500,1155543060,7960,7960,7960,7960,0
|
|
20250108,162400,1155543060,7960,7960,7960,7960,0
|
|
20250108,162300,1155543060,7960,7960,7960,7960,0
|
|
20250108,162200,1155543060,7960,7960,7960,7960,0
|
|
20250108,162100,1155543060,7960,7960,7960,7960,0
|
|
20250108,162000,1155543060,7960,7960,7960,7960,0
|
|
20250108,161900,1155543060,7960,7960,7960,7960,0
|
|
20250108,161800,1155543060,7960,7960,7960,7960,0
|
|
20250108,161700,1155543060,7960,7960,7960,7960,0
|
|
20250108,161600,1155543060,7960,7960,7960,7960,0
|
|
20250108,161500,1155543060,7960,7960,7960,7960,0
|
|
20250108,161400,1155543060,7960,7960,7960,7960,0
|
|
20250108,161300,1155543060,7960,7960,7960,7960,0
|
|
20250108,161200,1155543060,7960,7960,7960,7960,0
|
|
20250108,161100,1155543060,7960,7960,7960,7960,0
|
|
20250108,161000,1155543060,7960,7960,7960,7960,0
|
|
20250108,160900,1155543060,7960,7960,7960,7960,0
|
|
20250108,160800,1155543060,7960,7960,7960,7960,0
|
|
20250108,160700,1155543060,7960,7960,7960,7960,0
|
|
20250108,160600,1155543060,7960,7960,7960,7960,0
|
|
20250108,160500,1155543060,7960,7960,7960,7960,0
|
|
20250108,160400,1155543060,7960,7960,7960,7960,0
|
|
20250108,160300,1155543060,7960,7960,7960,7960,0
|
|
20250108,160200,1155543060,7960,7960,7960,7960,0
|
|
20250108,160100,1155543060,7960,7960,7960,7960,2149
|
|
20250108,160000,1155543060,7960,7960,7960,7960,0
|
|
20250108,155900,1155543060,7960,7960,7960,7960,0
|
|
20250108,155800,1155543060,7960,7960,7960,7960,0
|
|
20250108,155700,1155543060,7960,7960,7960,7960,0
|
|
20250108,155600,1155543060,7960,7960,7960,7960,0
|
|
20250108,155500,1155543060,7960,7960,7960,7960,0
|
|
20250108,155400,1155543060,7960,7960,7960,7960,0
|
|
20250108,155300,1155543060,7960,7960,7960,7960,0
|
|
20250108,155200,1155543060,7960,7960,7960,7960,0
|
|
20250108,155100,1155543060,7960,7960,7960,7960,0
|
|
20250108,155000,1155543060,7960,7960,7960,7960,0
|
|
20250108,154900,1155543060,7960,7960,7960,7960,0
|
|
20250108,154800,1155543060,7960,7960,7960,7960,0
|
|
20250108,154700,1155543060,7960,7960,7960,7960,0
|
|
20250108,154600,1155543060,7960,7960,7960,7960,0
|
|
20250108,154500,1155543060,7960,7960,7960,7960,0
|
|
20250108,154400,1155543060,7960,7960,7960,7960,0
|
|
20250108,154300,1155543060,7960,7960,7960,7960,0
|
|
20250108,154200,1155543060,7960,7960,7960,7960,0
|
|
20250108,154100,1155543060,7960,7960,7960,7960,0
|
|
20250108,154000,1155543060,7960,7960,7960,7960,0
|
|
20250108,153900,1155543060,7960,7960,7960,7960,0
|
|
20250108,153800,1155543060,7960,7960,7960,7960,0
|
|
20250108,153700,1155543060,7960,7960,7960,7960,0
|
|
20250108,153600,1155543060,7960,7960,7960,7960,0
|
|
20250108,153500,1155543060,7960,7960,7960,7960,0
|
|
20250108,153400,1155543060,7960,7960,7960,7960,0
|
|
20250108,153300,1155543060,7960,7960,7960,7960,0
|
|
20250108,153200,1155543060,7960,7960,7960,7960,0
|
|
20250108,153100,1155543060,7960,7960,7960,7960,2149
|
|
20250108,153000,1155543060,7960,7960,7960,7960,2149
|
|
20250108,152900,1138437020,7960,7960,7960,7960,0
|
|
20250108,152800,1138437020,7960,7960,7960,7960,0
|
|
20250108,152700,1138437020,7960,7960,7960,7960,0
|
|
20250108,152600,1138437020,7960,7960,7960,7960,0
|
|
20250108,152500,1138437020,7960,7960,7960,7960,0
|
|
20250108,152400,1138437020,7960,7960,7960,7960,0
|
|
20250108,152300,1138437020,7960,7960,7960,7960,0
|
|
20250108,152200,1138437020,7960,7960,7960,7960,0
|
|
20250108,152100,1138437020,7960,7960,7960,7960,0
|
|
20250108,152000,1138437020,7960,7960,7960,7960,0
|
|
20250108,151900,1138437020,7960,7940,7960,7940,761
|
|
20250108,151800,1132382410,7930,7940,7940,7930,208
|
|
20250108,151700,1130732900,7940,7940,7940,7940,48
|
|
20250108,151600,1130351780,7960,7940,7960,7940,552
|
|
20250108,151500,1125958900,7960,7960,7960,7960,0
|
|
20250108,151400,1125958900,7960,7960,7960,7960,1
|
|
20250108,151300,1125950940,7920,7920,7920,7920,0
|
|
20250108,151200,1125950940,7920,7920,7920,7920,4
|
|
20250108,151100,1125919260,7980,7980,7980,7980,0
|
|
20250108,151000,1125919260,7980,7980,7980,7980,1
|
|
20250108,150900,1125911280,7920,7920,7920,7920,333
|
|
20250108,150800,1123273920,7920,7940,7940,7920,70
|
|
20250108,150700,1122719500,7940,7940,7940,7940,0
|
|
20250108,150600,1122719500,7940,7940,7940,7940,0
|
|
20250108,150500,1122719500,7940,7940,7940,7940,37
|
|
20250108,150400,1122425720,7940,7940,7940,7940,1
|
|
20250108,150300,1122417780,7920,7920,7920,7920,106
|
|
20250108,150200,1121578260,7920,7920,7920,7920,0
|
|
20250108,150100,1121578260,7920,7940,7940,7920,1875
|
|
20250108,150000,1106718550,7940,7940,7940,7940,165
|
|
20250108,145900,1105408450,7940,7940,7940,7940,0
|
|
20250108,145800,1105408450,7940,7940,7940,7940,19
|
|
20250108,145700,1105257590,7940,7950,7950,7940,101
|
|
20250108,145600,1104455640,7930,7930,7930,7930,0
|
|
20250108,145500,1104455640,7930,7940,7940,7930,2570
|
|
20250108,145400,1084053100,7940,7950,7950,7940,1228
|
|
20250108,145300,1074302740,7940,7940,7940,7940,0
|
|
20250108,145200,1074302740,7940,7950,7950,7940,118
|
|
20250108,145100,1073365810,7950,7950,7950,7950,382
|
|
20250108,145000,1070328910,7950,7950,7950,7950,400
|
|
20250108,144900,1067148910,7950,7960,7960,7950,500
|
|
20250108,144800,1063171910,7950,7960,7960,7950,21
|
|
20250108,144700,1063004950,7960,7960,7960,7960,0
|
|
20250108,144600,1063004950,7960,7960,7960,7960,316
|
|
20250108,144500,1060489590,7960,7960,7960,7960,0
|
|
20250108,144400,1060489590,7960,7960,7960,7960,63
|
|
20250108,144300,1059988110,7960,7960,7960,7960,60
|
|
20250108,144200,1059510510,7960,7960,7960,7960,0
|
|
20250108,144100,1059510510,7960,7960,7960,7960,0
|
|
20250108,144000,1059510510,7960,7960,7960,7960,82
|
|
20250108,143900,1058857790,7960,7960,7960,7960,18
|
|
20250108,143800,1058714510,7960,7960,7960,7960,0
|
|
20250108,143700,1058714510,7960,7960,7960,7960,306
|
|
20250108,143600,1056278750,7960,7960,7960,7960,0
|
|
20250108,143500,1056278750,7960,7960,7960,7960,0
|
|
20250108,143400,1056278750,7960,7960,7960,7960,18
|
|
20250108,143300,1056135470,7950,7950,7950,7950,0
|
|
20250108,143200,1056135470,7950,7950,7950,7950,0
|
|
20250108,143100,1056135470,7950,7950,7950,7950,0
|
|
20250108,143000,1056135470,7950,7950,7950,7950,0
|
|
20250108,142900,1056135470,7950,7950,7950,7950,0
|
|
20250108,142800,1056135470,7950,7950,7950,7950,0
|
|
20250108,142700,1056135470,7950,7950,7950,7950,2000
|
|
20250108,142600,1040235470,7950,7950,7950,7950,66
|
|
20250108,142500,1039710770,7950,7950,7950,7950,4
|
|
20250108,142400,1039678970,7970,7960,7970,7960,287
|
|
20250108,142300,1037394220,7960,7960,7960,7960,266
|
|
20250108,142200,1035276860,7960,7960,7960,7960,130
|
|
20250108,142100,1034242060,7960,7960,7960,7960,3
|
|
20250108,142000,1034218180,7960,7960,7960,7960,6
|
|
20250108,141900,1034170420,7960,7960,7960,7960,0
|
|
20250108,141800,1034170420,7960,7960,7960,7960,0
|
|
20250108,141700,1034170420,7960,7960,7960,7960,0
|
|
20250108,141600,1034170420,7960,7960,7960,7960,0
|
|
20250108,141500,1034170420,7960,7960,7960,7960,0
|
|
20250108,141400,1034170420,7960,7960,7960,7960,21
|
|
20250108,141300,1034003260,7960,7960,7960,7960,200
|
|
20250108,141200,1032411260,7960,7960,7960,7960,0
|
|
20250108,141100,1032411260,7960,7950,7960,7950,507
|
|
20250108,141000,1028380550,7960,7960,7960,7960,36
|
|
20250108,140900,1028093990,7960,7960,7960,7960,0
|
|
20250108,140800,1028093990,7960,7960,7960,7960,52
|
|
20250108,140700,1027680070,7960,7960,7960,7960,36
|
|
20250108,140600,1027393510,7950,7950,7950,7950,0
|
|
20250108,140500,1027393510,7950,7950,7950,7950,18
|
|
20250108,140400,1027250410,7960,7960,7960,7960,36
|
|
20250108,140300,1026963850,7960,7960,7960,7960,103
|
|
20250108,140200,1026143970,7950,7960,7960,7950,118
|
|
20250108,140100,1025205050,7960,7960,7960,7960,90
|
|
20250108,140000,1024488650,7960,7970,7970,7960,498
|
|
20250108,135900,1020523570,7970,7970,7970,7970,71
|
|
20250108,135800,1019957700,7960,7970,7970,7960,511
|
|
20250108,135700,1015890110,7970,7970,7970,7970,8
|
|
20250108,135600,1015826350,7970,7960,7970,7960,33
|
|
20250108,135500,1015563560,7970,7970,7970,7970,11
|
|
20250108,135400,1015475890,7970,7970,7970,7970,13
|
|
20250108,135300,1015372280,7970,7970,7970,7970,8
|
|
20250108,135200,1015308520,7980,7980,7980,7980,8
|
|
20250108,135100,1015244680,7980,7960,7980,7960,115
|
|
20250108,135000,1014329050,7960,7950,7960,7950,226
|
|
20250108,134900,1012532320,7960,7960,7960,7960,127
|
|
20250108,134800,1011521400,7950,7950,7950,7950,0
|
|
20250108,134700,1011521400,7950,7950,7950,7950,0
|
|
20250108,134600,1011521400,7950,7950,7950,7950,0
|
|
20250108,134500,1011521400,7950,7960,7960,7950,1155
|
|
20250108,134400,1002336560,7970,7970,7970,7970,135
|
|
20250108,134300,1001260610,7970,7970,7970,7970,0
|
|
20250108,134200,1001260610,7970,7970,7970,7970,0
|
|
20250108,134100,1001260610,7970,7970,7970,7970,2
|
|
20250108,134000,1001244670,7980,7980,7980,7980,1
|
|
20250108,133900,1001236690,7970,7970,7970,7970,20
|
|
20250108,133800,1001077290,7970,7970,7970,7970,0
|
|
20250108,133700,1001077290,7970,7970,7970,7970,394
|
|
20250108,133600,997937110,7970,7970,7970,7970,0
|
|
20250108,133500,997937110,7970,7970,7970,7970,0
|
|
20250108,133400,997937110,7970,7970,7970,7970,0
|
|
20250108,133300,997937110,7970,7970,7970,7970,1
|
|
20250108,133200,997929140,7960,7960,7960,7960,0
|
|
20250108,133100,997929140,7960,7970,7970,7960,2
|
|
20250108,133000,997913210,7970,7970,7970,7970,10
|
|
20250108,132900,997833510,7970,7970,7970,7970,1
|
|
20250108,132800,997825540,8010,8010,8010,8010,0
|
|
20250108,132700,997825540,8010,8010,8010,8010,0
|
|
20250108,132600,997825540,8010,8010,8010,8010,0
|
|
20250108,132500,997825540,8010,8010,8010,8010,0
|
|
20250108,132400,997825540,8010,8010,8010,8010,0
|
|
20250108,132300,997825540,8010,8010,8010,8010,0
|
|
20250108,132200,997825540,8010,8010,8010,8010,0
|
|
20250108,132100,997825540,8010,8010,8010,8010,0
|
|
20250108,132000,997825540,8010,8010,8010,8010,0
|
|
20250108,131900,997825540,8010,8010,8010,8010,0
|
|
20250108,131800,997825540,8010,8010,8010,8010,0
|
|
20250108,131700,997825540,8010,8010,8010,8010,1
|
|
20250108,131600,997817530,8000,8000,8000,8000,1
|
|
20250108,131500,997809530,8010,8010,8010,8010,1
|
|
20250108,131400,997801520,8000,8000,8000,8000,625
|
|
20250108,131300,992801520,8000,8000,8000,8000,63
|
|
20250108,131200,992297520,8000,8000,8000,8000,0
|
|
20250108,131100,992297520,8000,8000,8000,8000,0
|
|
20250108,131000,992297520,8000,8000,8000,8000,0
|
|
20250108,130900,992297520,8000,8000,8000,8000,82
|
|
20250108,130800,991641520,7960,7960,7960,7960,0
|
|
20250108,130700,991641520,7960,7960,7960,7960,1
|
|
20250108,130600,991633560,8010,8010,8010,8010,0
|
|
20250108,130500,991633560,8010,8010,8010,8010,1
|
|
20250108,130400,991625550,8010,8010,8010,8010,0
|
|
20250108,130300,991625550,8010,8010,8010,8010,0
|
|
20250108,130200,991625550,8010,8010,8010,8010,0
|
|
20250108,130100,991625550,8010,8010,8010,8010,0
|
|
20250108,130000,991625550,8010,8010,8010,8010,0
|
|
20250108,125900,991625550,8010,8010,8010,8010,0
|
|
20250108,125800,991625550,8010,8010,8010,8010,0
|
|
20250108,125700,991625550,8010,8010,8010,8010,0
|
|
20250108,125600,991625550,8010,8010,8010,8010,0
|
|
20250108,125500,991625550,8010,8010,8010,8010,1
|
|
20250108,125400,991617540,8000,8000,8000,8000,1000
|
|
20250108,125300,983617540,8000,8000,8000,8000,0
|
|
20250108,125200,983617540,8000,8000,8000,8000,0
|
|
20250108,125100,983617540,8000,8000,8000,8000,0
|
|
20250108,125000,983617540,8000,8000,8000,8000,0
|
|
20250108,124900,983617540,8000,8000,8000,8000,1
|
|
20250108,124800,983609540,7950,7950,7950,7950,0
|
|
20250108,124700,983609540,7950,7960,7960,7950,400
|
|
20250108,124600,980427000,8010,8010,8010,8010,0
|
|
20250108,124500,980427000,8010,8010,8010,8010,0
|
|
20250108,124400,980427000,8010,8010,8010,8010,4
|
|
20250108,124300,980394960,7960,8000,8000,7960,159
|
|
20250108,124200,979125400,8000,7990,8000,7990,246
|
|
20250108,124100,977159270,7990,7990,7990,7990,20
|
|
20250108,124000,976999470,7950,7950,7950,7950,0
|
|
20250108,123900,976999470,7950,7950,7950,7950,0
|
|
20250108,123800,976999470,7950,7950,7950,7950,0
|
|
20250108,123700,976999470,7950,7950,7950,7950,218
|
|
20250108,123600,975266370,7950,7950,7950,7950,798
|
|
20250108,123500,968922270,7950,7950,7950,7950,100
|
|
20250108,123400,968127270,7950,7950,7950,7950,0
|
|
20250108,123300,968127270,7950,7960,7960,7950,410
|
|
20250108,123200,964864740,7970,7970,7970,7970,0
|
|
20250108,123100,964864740,7970,7970,7970,7970,0
|
|
20250108,123000,964864740,7970,7970,7970,7970,103
|
|
20250108,122900,964043830,7970,7970,7970,7970,1
|
|
20250108,122800,964035860,7970,7970,7970,7970,0
|
|
20250108,122700,964035860,7970,7970,7970,7970,0
|
|
20250108,122600,964035860,7970,7970,7970,7970,0
|
|
20250108,122500,964035860,7970,7970,7970,7970,0
|
|
20250108,122400,964035860,7970,7970,7970,7970,0
|
|
20250108,122300,964035860,7970,7970,7970,7970,244
|
|
20250108,122200,962091180,7980,7980,7980,7980,1
|
|
20250108,122100,962083200,7960,7980,7980,7960,2
|
|
20250108,122000,962067260,7960,7960,7960,7960,0
|
|
20250108,121900,962067260,7960,7960,7960,7960,1
|
|
20250108,121800,962059300,7980,7980,7980,7980,4
|
|
20250108,121700,962027380,7950,7950,7950,7950,0
|
|
20250108,121600,962027380,7950,7950,7950,7950,0
|
|
20250108,121500,962027380,7950,7950,7950,7950,0
|
|
20250108,121400,962027380,7950,7950,7950,7950,0
|
|
20250108,121300,962027380,7950,7950,7950,7950,0
|
|
20250108,121200,962027380,7950,7950,7950,7950,1
|
|
20250108,121100,962019430,7980,7980,7980,7980,0
|
|
20250108,121000,962019430,7980,7990,7990,7950,4006
|
|
20250108,120900,930142280,7970,7970,7970,7970,0
|
|
20250108,120800,930142280,7970,7970,7970,7970,3
|
|
20250108,120700,930118370,7970,7970,7970,7970,0
|
|
20250108,120600,930118370,7970,7970,7970,7970,0
|
|
20250108,120500,930118370,7970,7970,7970,7970,200
|
|
20250108,120400,928524370,8000,8000,8000,8000,0
|
|
20250108,120300,928524370,8000,8000,8000,8000,8
|
|
20250108,120200,928460370,8000,7980,8000,7980,69
|
|
20250108,120100,927909730,7980,7980,7980,7980,62
|
|
20250108,120000,927414970,7980,7980,7980,7980,62
|
|
20250108,115900,926920210,7970,7970,7970,7970,1
|
|
20250108,115800,926912240,7970,7960,7970,7960,283
|
|
20250108,115700,924657020,7960,7960,7960,7960,70
|
|
20250108,115600,924099820,7970,7980,7980,7970,362
|
|
20250108,115500,921211070,7980,7980,7980,7980,0
|
|
20250108,115400,921211070,7980,7980,7980,7980,15
|
|
20250108,115300,921091370,7980,7980,7980,7980,30
|
|
20250108,115200,920851970,7980,7980,7980,7980,10
|
|
20250108,115100,920772170,7980,7980,7980,7980,13
|
|
20250108,115000,920668430,7990,7990,7990,7990,0
|
|
20250108,114900,920668430,7990,7990,7990,7990,0
|
|
20250108,114800,920668430,7990,8000,8000,7960,484
|
|
20250108,114700,916811980,7970,8000,8000,7970,952
|
|
20250108,114600,909201650,7980,7980,7980,7980,1
|
|
20250108,114500,909193670,8000,8000,8000,8000,1
|
|
20250108,114400,909185670,8000,8000,8000,8000,2
|
|
20250108,114300,909169670,8000,7980,8000,7970,470
|
|
20250108,114200,905419060,7990,8010,8010,7990,181
|
|
20250108,114100,903972850,7990,7990,7990,7990,0
|
|
20250108,114000,903972850,7990,7990,7990,7990,0
|
|
20250108,113900,903972850,7990,7990,7990,7990,15
|
|
20250108,113800,903853000,8000,8010,8010,8000,307
|
|
20250108,113700,901396900,8010,8010,8010,8010,200
|
|
20250108,113600,899794900,8010,8010,8010,8010,38
|
|
20250108,113500,899490520,8020,8020,8020,8020,0
|
|
20250108,113400,899490520,8020,8020,8020,8020,0
|
|
20250108,113300,899490520,8020,8020,8020,8020,20
|
|
20250108,113200,899330120,8020,8020,8020,8020,0
|
|
20250108,113100,899330120,8020,8020,8020,8020,0
|
|
20250108,113000,899330120,8020,8020,8020,8020,0
|
|
20250108,112900,899330120,8020,8020,8020,8020,0
|
|
20250108,112800,899330120,8020,8020,8020,8020,0
|
|
20250108,112700,899330120,8020,8020,8020,8020,10
|
|
20250108,112600,899249920,8020,8020,8020,8020,0
|
|
20250108,112500,899249920,8020,8020,8020,8020,10
|
|
20250108,112400,899169720,8020,8020,8020,8020,0
|
|
20250108,112300,899169720,8020,8020,8020,8020,185
|
|
20250108,112200,897686020,8030,8030,8030,8030,52
|
|
20250108,112100,897268460,8060,8060,8060,8060,0
|
|
20250108,112000,897268460,8060,8060,8060,8060,0
|
|
20250108,111900,897268460,8060,8030,8060,8020,1505
|
|
20250108,111800,885190080,8060,8060,8060,8060,1
|
|
20250108,111700,885182020,8070,8070,8070,8070,0
|
|
20250108,111600,885182020,8070,8070,8070,8070,1
|
|
20250108,111500,885173950,8030,8070,8070,8030,358
|
|
20250108,111400,882299170,8080,8080,8080,8080,1
|
|
20250108,111300,882291090,8030,8010,8030,7990,1499
|
|
20250108,111200,870266630,8010,8010,8010,8010,59
|
|
20250108,111100,869794040,8010,8010,8010,8010,16
|
|
20250108,111000,869665880,8030,8030,8030,8030,0
|
|
20250108,110900,869665880,8030,8040,8040,8030,3
|
|
20250108,110800,869641780,8030,8030,8030,8030,157
|
|
20250108,110700,868381070,7990,7990,7990,7990,0
|
|
20250108,110600,868381070,7990,8020,8020,7990,1010
|
|
20250108,110500,860298690,8010,8010,8010,8010,0
|
|
20250108,110400,860298690,8010,8010,8010,8010,0
|
|
20250108,110300,860298690,8010,8010,8010,8010,1
|
|
20250108,110200,860290680,8030,7990,8030,7980,420
|
|
20250108,110100,856923310,7990,8030,8030,7990,795
|
|
20250108,110000,850558380,8030,8040,8050,8030,654
|
|
20250108,105900,845305650,8050,8050,8050,8030,3070
|
|
20250108,105800,820635090,8040,8070,8070,8040,1240
|
|
20250108,105700,810644930,8070,8070,8070,8070,0
|
|
20250108,105600,810644930,8070,8070,8070,8070,0
|
|
20250108,105500,810644930,8070,8080,8080,8070,14
|
|
20250108,105400,810531820,8080,8080,8080,8080,1
|
|
20250108,105300,810523740,8090,8090,8090,8090,288
|
|
20250108,105200,808193820,8100,8100,8100,8100,40
|
|
20250108,105100,807869820,8100,8100,8100,8100,100
|
|
20250108,105000,807059820,8100,8100,8100,8100,0
|
|
20250108,104900,807059820,8100,8080,8100,8080,711
|
|
20250108,104800,801310020,8060,8060,8060,8060,20
|
|
20250108,104700,801148820,8050,8050,8050,8050,0
|
|
20250108,104600,801148820,8050,8050,8050,8050,0
|
|
20250108,104500,801148820,8050,8050,8050,8050,0
|
|
20250108,104400,801148820,8050,8050,8050,8050,2
|
|
20250108,104300,801132720,8060,8060,8060,8060,121
|
|
20250108,104200,800157460,8060,8060,8060,8060,46
|
|
20250108,104100,799786700,8060,8060,8060,8060,0
|
|
20250108,104000,799786700,8060,8060,8060,8060,0
|
|
20250108,103900,799786700,8060,8060,8060,8060,1
|
|
20250108,103800,799778640,8060,8050,8060,8050,249
|
|
20250108,103700,797772940,8050,8040,8090,8040,4
|
|
20250108,103600,797740720,8040,8040,8040,8040,10
|
|
20250108,103500,797660320,8040,8040,8040,8040,0
|
|
20250108,103400,797660320,8040,8040,8040,8040,0
|
|
20250108,103300,797660320,8040,8040,8040,8040,12
|
|
20250108,103200,797563840,8040,8060,8060,8040,251
|
|
20250108,103100,795540840,8040,8040,8040,8040,0
|
|
20250108,103000,795540840,8040,8040,8040,8040,15
|
|
20250108,102900,795420240,8060,8060,8060,8060,0
|
|
20250108,102800,795420240,8060,8050,8060,8040,457
|
|
20250108,102700,791737920,8030,8050,8050,8030,3778
|
|
20250108,102600,761385060,8050,8050,8050,8050,233
|
|
20250108,102500,759509410,8060,8050,8060,8050,6
|
|
20250108,102400,759461080,8060,8060,8060,8060,509
|
|
20250108,102300,755358540,8060,8060,8060,8060,2
|
|
20250108,102200,755342420,8060,8060,8060,8060,153
|
|
20250108,102100,754109240,8070,8070,8070,8070,87
|
|
20250108,102000,753407150,8070,8070,8070,8070,20
|
|
20250108,101900,753245750,8070,8070,8070,8070,0
|
|
20250108,101800,753245750,8070,8090,8090,8070,195
|
|
20250108,101700,751670550,8100,8100,8100,8100,23
|
|
20250108,101600,751484250,8100,8110,8110,8100,318
|
|
20250108,101500,748906040,8120,8120,8120,8120,1
|
|
20250108,101400,748897920,8120,8120,8120,8120,0
|
|
20250108,101300,748897920,8120,8110,8120,8110,102
|
|
20250108,101200,748069700,8110,8110,8110,8110,289
|
|
20250108,101100,745725910,8110,8110,8110,8110,5
|
|
20250108,101000,745685360,8110,8110,8110,8080,59
|
|
20250108,100900,745208340,8110,8110,8110,8110,0
|
|
20250108,100800,745208340,8110,8110,8110,8110,0
|
|
20250108,100700,745208340,8110,8110,8110,8110,0
|
|
20250108,100600,745208340,8110,8110,8110,8110,0
|
|
20250108,100500,745208340,8110,8110,8110,8110,5
|
|
20250108,100400,745167790,8110,8070,8110,8060,1224
|
|
20250108,100300,735272860,8070,8080,8080,8070,35
|
|
20250108,100200,734990080,8080,8060,8080,8050,587
|
|
20250108,100100,730259460,8080,8100,8110,8060,1878
|
|
20250108,100000,715075600,8110,8100,8110,8100,150
|
|
20250108,095900,713860300,8100,8090,8120,8090,718
|
|
20250108,095800,708048500,8090,8090,8090,8090,400
|
|
20250108,095700,704812500,8100,8110,8110,8100,2962
|
|
20250108,095600,680819260,8100,8100,8100,8100,0
|
|
20250108,095500,680819260,8100,8120,8120,8100,1770
|
|
20250108,095400,666466810,8120,8130,8130,8120,263
|
|
20250108,095300,664330620,8130,8130,8130,8130,0
|
|
20250108,095200,664330620,8130,8130,8130,8130,197
|
|
20250108,095100,662729010,8160,8130,8160,8130,832
|
|
20250108,095000,655964790,8160,8120,8160,8120,1560
|
|
20250108,094900,643285070,8160,8160,8160,8160,82
|
|
20250108,094800,642615950,8160,8160,8170,8120,695
|
|
20250108,094700,636955660,8170,8160,8170,8130,1502
|
|
20250108,094600,624732410,8160,8150,8160,8150,122
|
|
20250108,094500,623737410,8150,8190,8190,8140,1370
|
|
20250108,094400,612548270,8120,8210,8210,8120,5140
|
|
20250108,094300,570569980,8240,8180,8300,8170,21321
|
|
20250108,094200,394664860,8180,8140,8240,8140,4784
|
|
20250108,094100,355594510,8140,8010,8140,8000,1116
|
|
20250108,094000,346579500,8000,8100,8100,8000,4778
|
|
20250108,093900,308008370,8090,8100,8200,8070,1074
|
|
20250108,093800,299264540,8100,8100,8110,8070,959
|
|
20250108,093700,291502630,8100,8100,8270,8040,14017
|
|
20250108,093600,177486670,8100,7980,8100,7980,3165
|
|
20250108,093500,152077330,7980,7980,7980,7980,80
|
|
20250108,093400,151438930,7940,7940,7940,7940,0
|
|
20250108,093300,151438930,7940,7940,7940,7940,0
|
|
20250108,093200,151438930,7940,7950,7950,7940,121
|
|
20250108,093100,150478090,7950,7950,7950,7950,0
|
|
20250108,093000,150478090,7950,7950,7950,7950,200
|
|
20250108,092900,148888090,7950,7950,7950,7950,0
|
|
20250108,092800,148888090,7950,7950,7950,7950,335
|
|
20250108,092700,146224840,7950,7950,7950,7950,72
|
|
20250108,092600,145652440,7950,7950,7950,7950,0
|
|
20250108,092500,145652440,7950,7950,7950,7950,1
|
|
20250108,092400,145644490,8000,8000,8000,8000,163
|
|
20250108,092300,144340490,7910,7960,7960,7890,7440
|
|
20250108,092200,85410100,8010,8010,8010,8010,101
|
|
20250108,092100,84601090,7960,7970,7970,7960,1002
|
|
20250108,092000,76615160,7990,7980,7990,7980,924
|
|
20250108,091900,69233590,7980,7990,7990,7980,434
|
|
20250108,091800,65767120,7980,8020,8020,7980,281
|
|
20250108,091700,63516740,8020,8020,8020,8020,260
|
|
20250108,091600,61431540,7970,8010,8010,7970,354
|
|
20250108,091500,58598160,8000,7970,8000,7970,13
|
|
20250108,091400,58494300,7960,7960,7960,7960,153
|
|
20250108,091300,57276420,7960,7930,7960,7930,61
|
|
20250108,091200,56791430,7930,7930,7930,7930,7
|
|
20250108,091100,56735920,7930,7930,7930,7930,0
|
|
20250108,091000,56735920,7930,7930,7930,7930,322
|
|
20250108,090900,54182460,7930,7930,7930,7930,2
|
|
20250108,090800,54166600,7930,7930,7930,7930,50
|
|
20250108,090700,53770100,7930,7930,7930,7930,151
|
|
20250108,090600,52572670,7930,7930,7930,7930,4
|
|
20250108,090500,52540950,7920,7930,7930,7920,500
|
|
20250108,090400,48577600,7920,7930,7930,7920,400
|
|
20250108,090300,45408660,7920,7930,7930,7920,866
|
|
20250108,090200,38547610,7930,7960,7960,7930,79
|
|
20250108,090100,37920570,7960,7920,7960,7920,406
|
|
20250108,090000,34704720,7910,7940,7940,7910,4342
|