583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,184000,1621577240,20350,20350,20350,20350,1862
|
|
20250113,183900,1621577240,20350,20350,20350,20350,0
|
|
20250113,183800,1621577240,20350,20350,20350,20350,0
|
|
20250113,183700,1621577240,20350,20350,20350,20350,0
|
|
20250113,183600,1621577240,20350,20350,20350,20350,0
|
|
20250113,183500,1621577240,20350,20350,20350,20350,0
|
|
20250113,183400,1621577240,20350,20350,20350,20350,0
|
|
20250113,183300,1621577240,20350,20350,20350,20350,0
|
|
20250113,183200,1621577240,20350,20350,20350,20350,0
|
|
20250113,183100,1621577240,20350,20350,20350,20350,0
|
|
20250113,183000,1621577240,20350,20350,20350,20350,0
|
|
20250113,182900,1621577240,20350,20350,20350,20350,0
|
|
20250113,182800,1621577240,20350,20350,20350,20350,0
|
|
20250113,182700,1621577240,20350,20350,20350,20350,0
|
|
20250113,182600,1621577240,20350,20350,20350,20350,0
|
|
20250113,182500,1621577240,20350,20350,20350,20350,0
|
|
20250113,182400,1621577240,20350,20350,20350,20350,0
|
|
20250113,182300,1621577240,20350,20350,20350,20350,0
|
|
20250113,182200,1621577240,20350,20350,20350,20350,0
|
|
20250113,182100,1621577240,20350,20350,20350,20350,0
|
|
20250113,182000,1621577240,20350,20350,20350,20350,0
|
|
20250113,181900,1621577240,20350,20350,20350,20350,0
|
|
20250113,181800,1621577240,20350,20350,20350,20350,0
|
|
20250113,181700,1621577240,20350,20350,20350,20350,0
|
|
20250113,181600,1621577240,20350,20350,20350,20350,0
|
|
20250113,181500,1621577240,20350,20350,20350,20350,0
|
|
20250113,181400,1621577240,20350,20350,20350,20350,0
|
|
20250113,181300,1621577240,20350,20350,20350,20350,0
|
|
20250113,181200,1621577240,20350,20350,20350,20350,0
|
|
20250113,181100,1621577240,20350,20350,20350,20350,0
|
|
20250113,181000,1621577240,20350,20350,20350,20350,1862
|
|
20250113,180900,1621577240,20350,20350,20350,20350,0
|
|
20250113,180800,1621577240,20350,20350,20350,20350,0
|
|
20250113,180700,1621577240,20350,20350,20350,20350,0
|
|
20250113,180600,1621577240,20350,20350,20350,20350,0
|
|
20250113,180500,1621577240,20350,20350,20350,20350,0
|
|
20250113,180400,1621577240,20350,20350,20350,20350,0
|
|
20250113,180300,1621577240,20350,20350,20350,20350,0
|
|
20250113,180200,1621577240,20350,20350,20350,20350,0
|
|
20250113,180100,1621577240,20350,20350,20350,20350,0
|
|
20250113,180000,1621577240,20350,20350,20350,20350,0
|
|
20250113,175900,1621577240,20350,20350,20350,20350,0
|
|
20250113,175800,1621577240,20350,20350,20350,20350,0
|
|
20250113,175700,1621577240,20350,20350,20350,20350,0
|
|
20250113,175600,1621577240,20350,20350,20350,20350,0
|
|
20250113,175500,1621577240,20350,20350,20350,20350,0
|
|
20250113,175400,1621577240,20350,20350,20350,20350,0
|
|
20250113,175300,1621577240,20350,20350,20350,20350,0
|
|
20250113,175200,1621577240,20350,20350,20350,20350,0
|
|
20250113,175100,1621577240,20350,20350,20350,20350,0
|
|
20250113,175000,1621577240,20350,20350,20350,20350,0
|
|
20250113,174900,1621577240,20350,20350,20350,20350,0
|
|
20250113,174800,1621577240,20350,20350,20350,20350,0
|
|
20250113,174700,1621577240,20350,20350,20350,20350,0
|
|
20250113,174600,1621577240,20350,20350,20350,20350,0
|
|
20250113,174500,1621577240,20350,20350,20350,20350,0
|
|
20250113,174400,1621577240,20350,20350,20350,20350,0
|
|
20250113,174300,1621577240,20350,20350,20350,20350,0
|
|
20250113,174200,1621577240,20350,20350,20350,20350,0
|
|
20250113,174100,1621577240,20350,20350,20350,20350,0
|
|
20250113,174000,1621577240,20350,20350,20350,20350,1862
|
|
20250113,173900,1621577240,20350,20350,20350,20350,0
|
|
20250113,173800,1621577240,20350,20350,20350,20350,0
|
|
20250113,173700,1621577240,20350,20350,20350,20350,0
|
|
20250113,173600,1621577240,20350,20350,20350,20350,0
|
|
20250113,173500,1621577240,20350,20350,20350,20350,0
|
|
20250113,173400,1621577240,20350,20350,20350,20350,0
|
|
20250113,173300,1621577240,20350,20350,20350,20350,0
|
|
20250113,173200,1621577240,20350,20350,20350,20350,0
|
|
20250113,173100,1621577240,20350,20350,20350,20350,0
|
|
20250113,173000,1621577240,20350,20350,20350,20350,0
|
|
20250113,172900,1621577240,20350,20350,20350,20350,0
|
|
20250113,172800,1621577240,20350,20350,20350,20350,0
|
|
20250113,172700,1621577240,20350,20350,20350,20350,0
|
|
20250113,172600,1621577240,20350,20350,20350,20350,0
|
|
20250113,172500,1621577240,20350,20350,20350,20350,0
|
|
20250113,172400,1621577240,20350,20350,20350,20350,0
|
|
20250113,172300,1621577240,20350,20350,20350,20350,0
|
|
20250113,172200,1621577240,20350,20350,20350,20350,0
|
|
20250113,172100,1621577240,20350,20350,20350,20350,0
|
|
20250113,172000,1621577240,20350,20350,20350,20350,0
|
|
20250113,171900,1621577240,20350,20350,20350,20350,0
|
|
20250113,171800,1621577240,20350,20350,20350,20350,0
|
|
20250113,171700,1621577240,20350,20350,20350,20350,0
|
|
20250113,171600,1621577240,20350,20350,20350,20350,0
|
|
20250113,171500,1621577240,20350,20350,20350,20350,0
|
|
20250113,171400,1621577240,20350,20350,20350,20350,0
|
|
20250113,171300,1621577240,20350,20350,20350,20350,0
|
|
20250113,171200,1621577240,20350,20350,20350,20350,0
|
|
20250113,171100,1621577240,20350,20350,20350,20350,0
|
|
20250113,171000,1621577240,20350,20350,20350,20350,1862
|
|
20250113,170900,1621577240,20350,20350,20350,20350,0
|
|
20250113,170800,1621577240,20350,20350,20350,20350,0
|
|
20250113,170700,1621577240,20350,20350,20350,20350,0
|
|
20250113,170600,1621577240,20350,20350,20350,20350,0
|
|
20250113,170500,1621577240,20350,20350,20350,20350,0
|
|
20250113,170400,1621577240,20350,20350,20350,20350,0
|
|
20250113,170300,1621577240,20350,20350,20350,20350,0
|
|
20250113,170200,1621577240,20350,20350,20350,20350,0
|
|
20250113,170100,1621577240,20350,20350,20350,20350,0
|
|
20250113,170000,1621577240,20350,20350,20350,20350,0
|
|
20250113,165900,1621577240,20350,20350,20350,20350,0
|
|
20250113,165800,1621577240,20350,20350,20350,20350,0
|
|
20250113,165700,1621577240,20350,20350,20350,20350,0
|
|
20250113,165600,1621577240,20350,20350,20350,20350,0
|
|
20250113,165500,1621577240,20350,20350,20350,20350,0
|
|
20250113,165400,1621577240,20350,20350,20350,20350,0
|
|
20250113,165300,1621577240,20350,20350,20350,20350,0
|
|
20250113,165200,1621577240,20350,20350,20350,20350,0
|
|
20250113,165100,1621577240,20350,20350,20350,20350,0
|
|
20250113,165000,1621577240,20350,20350,20350,20350,0
|
|
20250113,164900,1621577240,20350,20350,20350,20350,0
|
|
20250113,164800,1621577240,20350,20350,20350,20350,0
|
|
20250113,164700,1621577240,20350,20350,20350,20350,0
|
|
20250113,164600,1621577240,20350,20350,20350,20350,0
|
|
20250113,164500,1621577240,20350,20350,20350,20350,0
|
|
20250113,164400,1621577240,20350,20350,20350,20350,0
|
|
20250113,164300,1621577240,20350,20350,20350,20350,0
|
|
20250113,164200,1621577240,20350,20350,20350,20350,0
|
|
20250113,164100,1621577240,20350,20350,20350,20350,0
|
|
20250113,164000,1621577240,20350,20350,20350,20350,1862
|
|
20250113,163900,1621577240,20350,20350,20350,20350,0
|
|
20250113,163800,1621577240,20350,20350,20350,20350,0
|
|
20250113,163700,1621577240,20350,20350,20350,20350,0
|
|
20250113,163600,1621577240,20350,20350,20350,20350,0
|
|
20250113,163500,1621577240,20350,20350,20350,20350,0
|
|
20250113,163400,1621577240,20350,20350,20350,20350,0
|
|
20250113,163300,1621577240,20350,20350,20350,20350,0
|
|
20250113,163200,1621577240,20350,20350,20350,20350,0
|
|
20250113,163100,1621577240,20350,20350,20350,20350,0
|
|
20250113,163000,1621577240,20350,20350,20350,20350,0
|
|
20250113,162900,1621577240,20350,20350,20350,20350,0
|
|
20250113,162800,1621577240,20350,20350,20350,20350,0
|
|
20250113,162700,1621577240,20350,20350,20350,20350,0
|
|
20250113,162600,1621577240,20350,20350,20350,20350,0
|
|
20250113,162500,1621577240,20350,20350,20350,20350,0
|
|
20250113,162400,1621577240,20350,20350,20350,20350,0
|
|
20250113,162300,1621577240,20350,20350,20350,20350,0
|
|
20250113,162200,1621577240,20350,20350,20350,20350,0
|
|
20250113,162100,1621577240,20350,20350,20350,20350,0
|
|
20250113,162000,1621577240,20350,20350,20350,20350,0
|
|
20250113,161900,1621577240,20350,20350,20350,20350,0
|
|
20250113,161800,1621577240,20350,20350,20350,20350,0
|
|
20250113,161700,1621577240,20350,20350,20350,20350,0
|
|
20250113,161600,1621577240,20350,20350,20350,20350,0
|
|
20250113,161500,1621577240,20350,20350,20350,20350,0
|
|
20250113,161400,1621577240,20350,20350,20350,20350,0
|
|
20250113,161300,1621577240,20350,20350,20350,20350,0
|
|
20250113,161200,1621577240,20350,20350,20350,20350,0
|
|
20250113,161100,1621577240,20350,20350,20350,20350,0
|
|
20250113,161000,1621577240,20350,20350,20350,20350,1862
|
|
20250113,160900,1621577240,20350,20350,20350,20350,0
|
|
20250113,160800,1621577240,20350,20350,20350,20350,0
|
|
20250113,160700,1621577240,20350,20350,20350,20350,0
|
|
20250113,160600,1621577240,20350,20350,20350,20350,0
|
|
20250113,160500,1621577240,20350,20350,20350,20350,0
|
|
20250113,160400,1621577240,20350,20350,20350,20350,0
|
|
20250113,160300,1621577240,20350,20350,20350,20350,0
|
|
20250113,160200,1621577240,20350,20350,20350,20350,0
|
|
20250113,160100,1621577240,20350,20350,20350,20350,0
|
|
20250113,160000,1621577240,20350,20350,20350,20350,0
|
|
20250113,155900,1621577240,20350,20350,20350,20350,0
|
|
20250113,155800,1621577240,20350,20350,20350,20350,0
|
|
20250113,155700,1621577240,20350,20350,20350,20350,0
|
|
20250113,155600,1621577240,20350,20350,20350,20350,0
|
|
20250113,155500,1621577240,20350,20350,20350,20350,0
|
|
20250113,155400,1621577240,20350,20350,20350,20350,0
|
|
20250113,155300,1621577240,20350,20350,20350,20350,0
|
|
20250113,155200,1621577240,20350,20350,20350,20350,0
|
|
20250113,155100,1621577240,20350,20350,20350,20350,0
|
|
20250113,155000,1621577240,20350,20350,20350,20350,0
|
|
20250113,154900,1621577240,20350,20350,20350,20350,0
|
|
20250113,154800,1621577240,20350,20350,20350,20350,0
|
|
20250113,154700,1621577240,20350,20350,20350,20350,0
|
|
20250113,154600,1621577240,20350,20350,20350,20350,0
|
|
20250113,154500,1621577240,20350,20350,20350,20350,0
|
|
20250113,154400,1621577240,20350,20350,20350,20350,0
|
|
20250113,154300,1621577240,20350,20350,20350,20350,0
|
|
20250113,154200,1621577240,20350,20350,20350,20350,0
|
|
20250113,154100,1621577240,20350,20350,20350,20350,0
|
|
20250113,154000,1621577240,20350,20350,20350,20350,1862
|
|
20250113,153900,1621577240,20350,20350,20350,20350,0
|
|
20250113,153800,1621577240,20350,20350,20350,20350,0
|
|
20250113,153700,1621577240,20350,20350,20350,20350,0
|
|
20250113,153600,1621577240,20350,20350,20350,20350,0
|
|
20250113,153500,1621577240,20350,20350,20350,20350,0
|
|
20250113,153400,1621577240,20350,20350,20350,20350,0
|
|
20250113,153300,1621577240,20350,20350,20350,20350,0
|
|
20250113,153200,1621577240,20350,20350,20350,20350,0
|
|
20250113,153100,1621577240,20350,20350,20350,20350,0
|
|
20250113,153000,1621577240,20350,20350,20350,20350,1862
|
|
20250113,152900,1583685540,20250,20250,20250,20250,0
|
|
20250113,152800,1583685540,20250,20250,20250,20250,0
|
|
20250113,152700,1583685540,20250,20250,20250,20250,0
|
|
20250113,152600,1583685540,20250,20250,20250,20250,0
|
|
20250113,152500,1583685540,20250,20250,20250,20250,0
|
|
20250113,152400,1583685540,20250,20250,20250,20250,0
|
|
20250113,152300,1583685540,20250,20250,20250,20250,0
|
|
20250113,152200,1583685540,20250,20250,20250,20250,0
|
|
20250113,152100,1583685540,20250,20250,20250,20250,0
|
|
20250113,152000,1583685540,20250,20250,20250,20250,0
|
|
20250113,151900,1583685540,20250,20300,20350,20250,157
|
|
20250113,151800,1580497990,20300,20300,20350,20300,101
|
|
20250113,151700,1578445890,20350,20350,20350,20250,226
|
|
20250113,151600,1573858790,20350,20300,20350,20300,186
|
|
20250113,151500,1570079990,20350,20300,20350,20300,236
|
|
20250113,151400,1565279290,20300,20350,20350,20300,125
|
|
20250113,151300,1562736540,20300,20350,20400,20300,114
|
|
20250113,151200,1560416590,20300,20350,20350,20300,182
|
|
20250113,151100,1556713040,20300,20350,20350,20300,176
|
|
20250113,151000,1553132490,20350,20300,20350,20300,212
|
|
20250113,150900,1548823040,20300,20350,20350,20300,125
|
|
20250113,150800,1546281840,20350,20350,20350,20300,113
|
|
20250113,150700,1543983290,20350,20300,20350,20300,147
|
|
20250113,150600,1540996340,20350,20350,20350,20300,621
|
|
20250113,150500,1528359940,20350,20350,20350,20300,110
|
|
20250113,150400,1526124190,20350,20350,20350,20300,113
|
|
20250113,150300,1523826190,20350,20350,20350,20300,91
|
|
20250113,150200,1521974490,20350,20350,20350,20300,205
|
|
20250113,150100,1517803790,20350,20350,20350,20300,131
|
|
20250113,150000,1515139740,20350,20350,20350,20300,82
|
|
20250113,145900,1513471340,20300,20350,20350,20300,136
|
|
20250113,145800,1510704840,20300,20350,20350,20300,101
|
|
20250113,145700,1508650340,20350,20350,20350,20300,71
|
|
20250113,145600,1507206690,20350,20350,20350,20350,80
|
|
20250113,145500,1505578690,20350,20300,20350,20300,133
|
|
20250113,145400,1502876290,20300,20350,20350,20300,115
|
|
20250113,145300,1500537440,20350,20400,20400,20300,248
|
|
20250113,145200,1495493940,20400,20350,20400,20350,337
|
|
20250113,145100,1488631740,20400,20350,20400,20350,107
|
|
20250113,145000,1486450290,20400,20400,20400,20350,85
|
|
20250113,144900,1484717340,20400,20400,20400,20400,86
|
|
20250113,144800,1482962940,20350,20350,20400,20350,62
|
|
20250113,144700,1481699890,20400,20350,20400,20300,770
|
|
20250113,144600,1466007240,20350,20350,20350,20300,130
|
|
20250113,144500,1463362990,20350,20350,20400,20300,161
|
|
20250113,144400,1460087340,20350,20350,20350,20350,104
|
|
20250113,144300,1457970940,20400,20400,20400,20350,64
|
|
20250113,144200,1456666840,20400,20400,20400,20350,160
|
|
20250113,144100,1453405740,20300,20350,20400,20300,108
|
|
20250113,144000,1451206740,20300,20350,20350,20300,105
|
|
20250113,143900,1449071040,20300,20400,20400,20300,252
|
|
20250113,143800,1443942990,20350,20400,20400,20350,172
|
|
20250113,143700,1440439540,20400,20400,20400,20350,182
|
|
20250113,143600,1436731290,20400,20350,20400,20350,132
|
|
20250113,143500,1434040140,20350,20400,20400,20350,181
|
|
20250113,143400,1430348290,20400,20450,20450,20400,330
|
|
20250113,143300,1423612740,20450,20400,20450,20400,279
|
|
20250113,143200,1417910190,20400,20450,20450,20400,94
|
|
20250113,143100,1415988040,20400,20450,20450,20400,192
|
|
20250113,143000,1412067090,20400,20400,20450,20350,86
|
|
20250113,142900,1410312340,20400,20400,20450,20400,198
|
|
20250113,142800,1406269540,20400,20450,20450,20400,447
|
|
20250113,142700,1397143740,20450,20400,20450,20400,173
|
|
20250113,142600,1393611240,20400,20450,20450,20400,123
|
|
20250113,142500,1391097290,20450,20450,20450,20400,158
|
|
20250113,142400,1387867190,20400,20400,20450,20350,113
|
|
20250113,142300,1385561640,20400,20450,20450,20400,143
|
|
20250113,142200,1382638640,20400,20400,20400,20350,1837
|
|
20250113,142100,1345165840,20400,20400,20400,20350,113
|
|
20250113,142000,1342862290,20350,20400,20400,20350,112
|
|
20250113,141900,1340579240,20350,20350,20400,20350,187
|
|
20250113,141800,1336772190,20350,20400,20400,20350,196
|
|
20250113,141700,1332779690,20400,20350,20400,20300,124
|
|
20250113,141600,1330255340,20400,20300,20400,20300,140
|
|
20250113,141500,1327405090,20300,20350,20350,20300,144
|
|
20250113,141400,1324475840,20350,20350,20400,20350,593
|
|
20250113,141300,1312393290,20400,20350,20400,20350,257
|
|
20250113,141200,1307161390,20400,20400,20400,20400,40
|
|
20250113,141100,1306345390,20350,20350,20350,20350,75
|
|
20250113,141000,1304819140,20350,20350,20400,20350,171
|
|
20250113,140900,1301337440,20350,20400,20400,20350,127
|
|
20250113,140800,1298747690,20350,20350,20350,20350,214
|
|
20250113,140700,1294392790,20350,20350,20400,20350,138
|
|
20250113,140600,1291581990,20350,20400,20400,20350,101
|
|
20250113,140500,1289524490,20350,20350,20400,20350,56
|
|
20250113,140400,1288384740,20350,20350,20400,20350,37
|
|
20250113,140300,1287630340,20350,20400,20400,20350,194
|
|
20250113,140200,1283678740,20350,20350,20350,20350,54
|
|
20250113,140100,1282579840,20400,20350,20400,20350,49
|
|
20250113,140000,1281580690,20350,20400,20400,20350,69
|
|
20250113,135900,1280174090,20400,20350,20400,20350,63
|
|
20250113,135800,1278890290,20400,20350,20400,20350,56
|
|
20250113,135700,1277748240,20400,20400,20400,20350,217
|
|
20250113,135600,1273322490,20400,20350,20400,20350,28
|
|
20250113,135500,1272752640,20400,20350,20400,20350,87
|
|
20250113,135400,1270978190,20400,20400,20400,20350,157
|
|
20250113,135300,1267776440,20400,20400,20400,20350,53
|
|
20250113,135200,1266695340,20400,20400,20400,20350,325
|
|
20250113,135100,1260067640,20400,20350,20400,20300,772
|
|
20250113,135000,1244357590,20350,20350,20350,20350,404
|
|
20250113,134900,1236136190,20300,20300,20350,20300,46
|
|
20250113,134800,1235202240,20350,20300,20350,20300,302
|
|
20250113,134700,1229066990,20300,20300,20300,20300,45
|
|
20250113,134600,1228153490,20300,20300,20300,20250,53
|
|
20250113,134500,1227079340,20300,20300,20350,20300,108
|
|
20250113,134400,1224886890,20300,20300,20300,20300,184
|
|
20250113,134300,1221151690,20350,20350,20350,20200,2033
|
|
20250113,134200,1179979590,20300,20250,20350,20250,286
|
|
20250113,134100,1174176240,20300,20300,20300,20300,52
|
|
20250113,134000,1173120640,20300,20250,20300,20250,31
|
|
20250113,133900,1172492790,20300,20250,20300,20250,130
|
|
20250113,133800,1169855140,20300,20250,20300,20250,53
|
|
20250113,133700,1168781790,20300,20250,20300,20250,30
|
|
20250113,133600,1168174190,20300,20300,20300,20250,54
|
|
20250113,133500,1167078340,20250,20300,20300,20250,250
|
|
20250113,133400,1162005440,20350,20350,20350,20300,326
|
|
20250113,133300,1155385640,20350,20300,20350,20300,9
|
|
20250113,133200,1155202840,20350,20300,20350,20300,129
|
|
20250113,133100,1152580840,20350,20250,20350,20250,49
|
|
20250113,133000,1151585490,20250,20250,20250,20250,7
|
|
20250113,132900,1151443740,20250,20300,20300,20250,91
|
|
20250113,132800,1149597590,20200,20200,20350,20200,2394
|
|
20250113,132700,1101038240,20200,20200,20200,20200,14
|
|
20250113,132600,1100755440,20200,20200,20250,20200,79
|
|
20250113,132500,1099157140,20250,20200,20250,20200,129
|
|
20250113,132400,1096547290,20200,20200,20200,20200,15
|
|
20250113,132300,1096244290,20200,20200,20200,20150,24
|
|
20250113,132200,1095759540,20250,20200,20250,20200,97
|
|
20250113,132100,1093797640,20250,20200,20250,20200,48
|
|
20250113,132000,1092827690,20250,20200,20250,20200,140
|
|
20250113,131900,1089999640,20250,20200,20250,20200,119
|
|
20250113,131800,1087595790,20250,20250,20250,20200,115
|
|
20250113,131700,1085270140,20200,20200,20250,20200,53
|
|
20250113,131600,1084199440,20250,20200,20250,20200,74
|
|
20250113,131500,1082702290,20250,20250,20250,20200,106
|
|
20250113,131400,1080558790,20250,20200,20250,20200,26
|
|
20250113,131300,1080033490,20250,20250,20250,20250,42
|
|
20250113,131200,1079182990,20250,20250,20250,20200,69
|
|
20250113,131100,1077787140,20200,20200,20250,20200,34
|
|
20250113,131000,1077100240,20250,20250,20250,20250,29
|
|
20250113,130900,1076512990,20250,20200,20250,20200,201
|
|
20250113,130800,1072450640,20250,20200,20250,20150,71
|
|
20250113,130700,1071016440,20250,20200,20250,20200,46
|
|
20250113,130600,1070087140,20250,20200,20250,20200,99
|
|
20250113,130500,1068085340,20250,20250,20250,20200,11
|
|
20250113,130400,1067863040,20200,20250,20250,20200,53
|
|
20250113,130300,1066790840,20250,20200,20250,20200,65
|
|
20250113,130200,1065476040,20250,20200,20250,20200,110
|
|
20250113,130100,1063253890,20250,20200,20250,20200,74
|
|
20250113,130000,1061756540,20250,20250,20250,20200,293
|
|
20250113,125900,1055837790,20150,20250,20300,20150,1013
|
|
20250113,125800,1035340840,20300,20300,20300,20250,28
|
|
20250113,125700,1034773490,20250,20300,20300,20250,340
|
|
20250113,125600,1027878990,20250,20300,20300,20200,491
|
|
20250113,125500,1017934390,20250,20250,20300,20250,130
|
|
20250113,125400,1015301790,20300,20250,20300,20250,79
|
|
20250113,125300,1013699140,20300,20250,20300,20250,12
|
|
20250113,125200,1013456040,20300,20300,20300,20200,348
|
|
20250113,125100,1006408040,20250,20200,20250,20200,877
|
|
20250113,125000,988653140,20250,20200,20250,20150,442
|
|
20250113,124900,979725140,20200,20150,20200,20150,29
|
|
20250113,124800,979140640,20200,20200,20200,20150,61
|
|
20250113,124700,977909790,20150,20150,20200,20150,72
|
|
20250113,124600,976456940,20150,20150,20150,20150,29
|
|
20250113,124500,975872590,20150,20200,20200,20150,606
|
|
20250113,124400,963661590,20150,20150,20200,20150,111
|
|
20250113,124300,961423040,20150,20150,20150,20150,28
|
|
20250113,124200,960858840,20150,20150,20150,20150,0
|
|
20250113,124100,960858840,20150,20150,20150,20150,280
|
|
20250113,124000,955216840,20150,20150,20200,20150,86
|
|
20250113,123900,953483890,20200,20200,20200,20200,0
|
|
20250113,123800,953483890,20200,20150,20200,20150,30
|
|
20250113,123700,952879290,20200,20150,20200,20150,72
|
|
20250113,123600,951428340,20200,20150,20200,20150,11
|
|
20250113,123500,951206640,20200,20150,20200,20150,35
|
|
20250113,123400,950501240,20200,20200,20200,20150,30
|
|
20250113,123300,949896590,20150,20150,20150,20150,47
|
|
20250113,123200,948949540,20200,20150,20200,20150,51
|
|
20250113,123100,947921740,20200,20150,20200,20150,12
|
|
20250113,123000,947679840,20200,20150,20200,20150,60
|
|
20250113,122900,946470690,20200,20200,20200,20150,342
|
|
20250113,122800,939575840,20150,20200,20200,20150,41
|
|
20250113,122700,938748140,20150,20150,20150,20150,55
|
|
20250113,122600,937639890,20150,20150,20150,20150,20
|
|
20250113,122500,937236890,20150,20150,20150,20150,11
|
|
20250113,122400,937015240,20150,20200,20200,20150,26
|
|
20250113,122300,936491290,20200,20200,20200,20200,19
|
|
20250113,122200,936107490,20200,20200,20200,20200,10
|
|
20250113,122100,935905490,20250,20200,20250,20200,59
|
|
20250113,122000,934713640,20200,20200,20200,20200,60
|
|
20250113,121900,933501640,20200,20200,20200,20200,11
|
|
20250113,121800,933279440,20200,20200,20200,20150,400
|
|
20250113,121700,925200640,20200,20200,20200,20200,158
|
|
20250113,121600,922009040,20200,20200,20200,20200,10
|
|
20250113,121500,921807040,20200,20200,20200,20200,25
|
|
20250113,121400,921302040,20200,20200,20200,20200,28
|
|
20250113,121300,920736440,20200,20200,20250,20200,33
|
|
20250113,121200,920069740,20250,20150,20300,20150,17
|
|
20250113,121100,919725840,20300,20250,20300,20250,371
|
|
20250113,121000,912207240,20300,20300,20300,20250,208
|
|
20250113,120900,907988740,20250,20150,20300,20150,494
|
|
20250113,120800,897985440,20250,20150,20250,20150,1422
|
|
20250113,120700,869259040,20200,20200,20200,20150,56
|
|
20250113,120600,868130090,20150,20150,20200,20150,32
|
|
20250113,120500,867485190,20200,20150,20200,20150,51
|
|
20250113,120400,866456240,20200,20200,20200,20200,0
|
|
20250113,120300,866456240,20200,20100,20200,20100,36
|
|
20250113,120200,865731290,20200,20200,20200,20100,35
|
|
20250113,120100,865024690,20200,20150,20200,20150,264
|
|
20250113,120000,859705040,20150,20150,20150,20100,13
|
|
20250113,115900,859443590,20100,20100,20100,20100,27
|
|
20250113,115800,858900890,20100,20100,20100,20100,21
|
|
20250113,115700,858478790,20100,20100,20100,20100,108
|
|
20250113,115600,856307990,20100,20100,20100,20100,24
|
|
20250113,115500,855825590,20100,20100,20100,20100,21
|
|
20250113,115400,855403490,20100,20100,20100,20100,10
|
|
20250113,115300,855202490,20100,20150,20150,20100,26
|
|
20250113,115200,854679840,20150,20100,20150,20100,83
|
|
20250113,115100,853009190,20100,20100,20100,20100,16
|
|
20250113,115000,852687590,20150,20150,20150,20050,27
|
|
20250113,114900,852143940,20150,20100,20150,20100,273
|
|
20250113,114800,846643990,20100,20050,20100,20050,962
|
|
20250113,114700,827310290,20050,20000,20050,20000,51
|
|
20250113,114600,826287940,20050,20050,20050,20050,4
|
|
20250113,114500,826207740,20050,20050,20050,20050,10
|
|
20250113,114400,826007240,20050,20050,20050,20050,220
|
|
20250113,114300,821596240,20050,20050,20050,20050,46
|
|
20250113,114200,820673940,20050,20050,20100,20050,79
|
|
20250113,114100,819089540,20050,20050,20100,20050,113
|
|
20250113,114000,816823790,20050,20100,20100,20050,8
|
|
20250113,113900,816663290,20050,20050,20050,20050,20
|
|
20250113,113800,816262290,20050,20050,20050,20050,76
|
|
20250113,113700,814738490,20000,20000,20000,20000,5
|
|
20250113,113600,814638490,20050,20000,20100,20000,68
|
|
20250113,113500,813277240,20000,20050,20050,20000,76
|
|
20250113,113400,811756240,20100,20000,20100,20000,5
|
|
20250113,113300,811656140,20050,20000,20050,20000,47
|
|
20250113,113200,810716090,20000,20050,20050,20000,76
|
|
20250113,113100,809194590,20100,20000,20100,20000,15
|
|
20250113,113000,808893690,20000,20050,20100,20000,52
|
|
20250113,112900,807852340,20000,20050,20050,20000,32
|
|
20250113,112800,807211290,20000,20000,20000,20000,33
|
|
20250113,112700,806551290,20050,20050,20050,20050,20
|
|
20250113,112600,806150290,20000,20100,20100,20000,38
|
|
20250113,112500,805387490,20100,20000,20100,20000,25
|
|
20250113,112400,804885490,20100,20050,20100,20050,74
|
|
20250113,112300,803399140,20050,20050,20050,20050,10
|
|
20250113,112200,803198640,20100,20100,20100,20100,6
|
|
20250113,112100,803078040,20150,20100,20150,20100,83
|
|
20250113,112000,801409290,20100,20100,20100,20100,14
|
|
20250113,111900,801127890,20100,20100,20100,20100,23
|
|
20250113,111800,800665590,20100,20100,20100,20100,224
|
|
20250113,111700,796163190,20100,20100,20100,20100,10
|
|
20250113,111600,795962190,20150,20100,20150,20100,43
|
|
20250113,111500,795096790,20050,20100,20100,20050,25
|
|
20250113,111400,794594540,20150,20050,20150,20050,55
|
|
20250113,111300,793487390,20200,20050,20200,20050,1322
|
|
20250113,111200,766877390,20050,20000,20050,20000,30
|
|
20250113,111100,766277140,20000,20000,20000,20000,42
|
|
20250113,111000,765437140,20000,20000,20000,20000,7
|
|
20250113,110900,765297140,20000,20050,20050,20000,27
|
|
20250113,110800,764756090,20100,20000,20100,20000,61
|
|
20250113,110700,763534990,20000,20000,20050,20000,45
|
|
20250113,110600,762634340,20000,20000,20000,20000,49
|
|
20250113,110500,761654340,20000,20000,20000,20000,49
|
|
20250113,110400,760674340,20000,20000,20050,20000,118
|
|
20250113,110300,758313940,20000,20000,20050,20000,63
|
|
20250113,110200,757052890,20000,20000,20000,20000,863
|
|
20250113,110100,739792890,20000,20000,20050,20000,30
|
|
20250113,110000,739191890,20000,20000,20000,20000,55
|
|
20250113,105900,738091890,20050,20000,20050,20000,37
|
|
20250113,105800,737350840,20000,20100,20100,20000,165
|
|
20250113,105700,734036440,20100,20100,20100,20100,5
|
|
20250113,105600,733935940,20100,20100,20100,20100,221
|
|
20250113,105500,729493840,20100,20150,20150,20100,15
|
|
20250113,105400,729192090,20150,20100,20150,20100,503
|
|
20250113,105300,719056740,20100,20100,20100,20100,276
|
|
20250113,105200,713509140,20050,19990,20050,19990,287
|
|
20250113,105100,707759950,20000,20000,20050,19990,254
|
|
20250113,105000,702676210,20000,20000,20000,20000,44
|
|
20250113,104900,701796210,20000,20000,20000,20000,252
|
|
20250113,104800,696756210,20000,20000,20000,20000,20
|
|
20250113,104700,696356210,20000,20050,20050,20000,73
|
|
20250113,104600,694895160,20050,20050,20050,20000,297
|
|
20250113,104500,688941310,20050,20100,20100,20050,30
|
|
20250113,104400,688339760,20050,20050,20050,20050,162
|
|
20250113,104300,685091660,20050,20050,20050,20050,31
|
|
20250113,104200,684470110,20050,20050,20050,20050,90
|
|
20250113,104100,682665610,20000,20000,20000,20000,41
|
|
20250113,104000,681845610,20000,20050,20050,20000,545
|
|
20250113,103900,670925960,20050,20050,20050,20050,28
|
|
20250113,103800,670364560,20100,20050,20100,20050,104
|
|
20250113,103700,668274360,20050,20050,20100,20050,73
|
|
20250113,103600,666808160,20050,20050,20050,20050,31
|
|
20250113,103500,666186610,20050,20050,20050,20050,106
|
|
20250113,103400,664061310,20050,20150,20150,20050,76
|
|
20250113,103300,662532260,20050,20150,20150,20050,366
|
|
20250113,103200,655175210,20150,20150,20150,20150,154
|
|
20250113,103100,652072110,20150,20150,20150,20150,103
|
|
20250113,103000,649996660,20150,20200,20200,20150,163
|
|
20250113,102900,646704610,20250,20200,20250,20200,48
|
|
20250113,102800,645734660,20200,20150,20250,20150,987
|
|
20250113,102700,625821910,20100,20050,20100,20050,76
|
|
20250113,102600,624294660,20050,20050,20050,20050,37
|
|
20250113,102500,623552810,20150,20150,20150,20050,135
|
|
20250113,102400,620834010,20100,20050,20100,20050,5390
|
|
20250113,102300,512721560,20050,20000,20050,20000,242
|
|
20250113,102200,507873410,20000,20000,20000,20000,46
|
|
20250113,102100,506953410,20000,20000,20000,20000,10
|
|
20250113,102000,506753410,20000,20000,20000,20000,61
|
|
20250113,101900,505533410,20000,20000,20000,20000,6
|
|
20250113,101800,505413410,20000,20000,20000,20000,44
|
|
20250113,101700,504533410,20000,20050,20050,20000,234
|
|
20250113,101600,499842110,20050,20000,20050,19990,112
|
|
20250113,101500,497598960,19970,19970,19970,19970,8
|
|
20250113,101400,497439200,19970,19990,20000,19970,101
|
|
20250113,101300,495421030,19970,19970,19970,19970,32
|
|
20250113,101200,494781990,19990,20000,20000,19990,83
|
|
20250113,101100,493122210,20000,20000,20000,20000,65
|
|
20250113,101000,491822210,20000,20000,20000,20000,97
|
|
20250113,100900,489882210,20000,20000,20000,20000,54
|
|
20250113,100800,488802210,20000,20050,20050,20000,33
|
|
20250113,100700,488142010,20000,20000,20000,20000,45
|
|
20250113,100600,487242010,20000,20000,20100,20000,86
|
|
20250113,100500,485521910,20000,20000,20000,20000,42
|
|
20250113,100400,484681910,20000,20000,20000,20000,572
|
|
20250113,100300,473241910,20000,20000,20000,20000,0
|
|
20250113,100200,473241910,20000,20000,20000,20000,43
|
|
20250113,100100,472381910,20000,20050,20050,20000,201
|
|
20250113,100000,468351910,20000,20000,20000,20000,0
|
|
20250113,095900,468351910,20000,20000,20000,20000,0
|
|
20250113,095800,468351910,20000,20000,20000,20000,0
|
|
20250113,095700,468351910,20000,20050,20050,20000,2
|
|
20250113,095600,468311860,20000,20000,20000,20000,0
|
|
20250113,095500,468311860,20000,20000,20000,20000,78
|
|
20250113,095400,466751860,20100,20100,20100,20100,86
|
|
20250113,095300,465023260,20050,19980,20050,19980,2885
|
|
20250113,095200,407306520,19960,19950,19960,19950,19
|
|
20250113,095100,406927400,19950,19950,19950,19950,38
|
|
20250113,095000,406169300,19950,19950,19960,19950,209
|
|
20250113,094900,401998800,19950,19950,19950,19950,8
|
|
20250113,094800,401839200,19950,19980,20000,19950,1152
|
|
20250113,094700,378830930,19980,20000,20000,19980,691
|
|
20250113,094600,365011210,20000,20000,20000,20000,0
|
|
20250113,094500,365011210,20000,20000,20000,20000,28
|
|
20250113,094400,364451210,20000,20000,20000,20000,14
|
|
20250113,094300,364171210,20000,20050,20050,20000,44
|
|
20250113,094200,363290960,20050,20050,20050,20050,1
|
|
20250113,094100,363270910,20100,20050,20100,20050,33
|
|
20250113,094000,362609210,20050,20050,20050,20050,38
|
|
20250113,093900,361847310,20050,20050,20050,20050,28
|
|
20250113,093800,361285910,20050,20050,20050,20050,41
|
|
20250113,093700,360463860,20050,20150,20150,20050,42
|
|
20250113,093600,359621660,20100,20100,20100,20100,113
|
|
20250113,093500,357350360,20000,20050,20050,20000,707
|
|
20250113,093400,343177360,20050,20050,20050,20050,75
|
|
20250113,093300,341673610,20050,20100,20100,20050,144
|
|
20250113,093200,338781110,20050,20100,20100,20050,43
|
|
20250113,093100,337916860,20100,20100,20100,20100,100
|
|
20250113,093000,335906860,20050,20050,20050,20050,0
|
|
20250113,092900,335906860,20050,20050,20050,20050,0
|
|
20250113,092800,335906860,20050,20050,20050,20050,1
|
|
20250113,092700,335886810,20000,20050,20050,20000,481
|
|
20250113,092600,326242810,20050,20050,20050,20050,0
|
|
20250113,092500,326242810,20050,20100,20100,20050,183
|
|
20250113,092400,322565510,20050,20050,20050,20050,0
|
|
20250113,092300,322565510,20050,20000,20100,20000,348
|
|
20250113,092200,315584110,20000,20000,20000,20000,0
|
|
20250113,092100,315584110,20000,20000,20000,20000,0
|
|
20250113,092000,315584110,20000,20000,20050,20000,200
|
|
20250113,091900,311579110,19980,19980,20000,19970,731
|
|
20250113,091800,296969320,20000,20100,20100,20000,1840
|
|
20250113,091700,260104770,20150,20150,20150,20150,11
|
|
20250113,091600,259883120,20150,20150,20150,20150,47
|
|
20250113,091500,258936070,20150,20150,20150,20150,22
|
|
20250113,091400,258492770,20150,20250,20250,20150,3
|
|
20250113,091300,258432120,20150,20150,20150,20150,0
|
|
20250113,091200,258432120,20150,20250,20250,20100,231
|
|
20250113,091100,253757920,20250,20250,20300,20250,330
|
|
20250113,091000,247061170,20250,20050,20350,20050,2710
|
|
20250113,090900,192246720,20050,20050,20050,20050,417
|
|
20250113,090800,183885870,20050,20050,20050,20050,0
|
|
20250113,090700,183885870,20050,20050,20050,20050,15
|
|
20250113,090600,183585120,20050,20050,20050,20050,149
|
|
20250113,090500,180597670,20100,20100,20100,20050,1089
|
|
20250113,090400,158714970,20100,20100,20100,20050,458
|
|
20250113,090300,149509320,20100,20150,20150,20050,370
|
|
20250113,090200,142073320,20250,19840,20250,19840,3726
|
|
20250113,090100,67277350,19960,19760,19960,19760,1140
|
|
20250113,090000,44601290,19780,19850,19860,19780,2157
|