676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250114,201300,394046910,6180,6180,6180,6180,3142
|
|
20250114,201200,394046910,6180,6180,6180,6180,0
|
|
20250114,201100,394046910,6180,6180,6180,6180,0
|
|
20250114,201000,394046910,6180,6180,6180,6180,0
|
|
20250114,200900,394046910,6180,6180,6180,6180,0
|
|
20250114,200800,394046910,6180,6180,6180,6180,0
|
|
20250114,200700,394046910,6180,6180,6180,6180,0
|
|
20250114,200600,394046910,6180,6180,6180,6180,0
|
|
20250114,200500,394046910,6180,6180,6180,6180,0
|
|
20250114,200400,394046910,6180,6180,6180,6180,0
|
|
20250114,200300,394046910,6180,6180,6180,6180,0
|
|
20250114,200200,394046910,6180,6180,6180,6180,0
|
|
20250114,200100,394046910,6180,6180,6180,6180,0
|
|
20250114,200000,394046910,6180,6180,6180,6180,0
|
|
20250114,195900,394046910,6180,6180,6180,6180,0
|
|
20250114,195800,394046910,6180,6180,6180,6180,0
|
|
20250114,195700,394046910,6180,6180,6180,6180,0
|
|
20250114,195600,394046910,6180,6180,6180,6180,0
|
|
20250114,195500,394046910,6180,6180,6180,6180,0
|
|
20250114,195400,394046910,6180,6180,6180,6180,0
|
|
20250114,195300,394046910,6180,6180,6180,6180,0
|
|
20250114,195200,394046910,6180,6180,6180,6180,0
|
|
20250114,195100,394046910,6180,6180,6180,6180,0
|
|
20250114,195000,394046910,6180,6180,6180,6180,0
|
|
20250114,194900,394046910,6180,6180,6180,6180,0
|
|
20250114,194800,394046910,6180,6180,6180,6180,0
|
|
20250114,194700,394046910,6180,6180,6180,6180,0
|
|
20250114,194600,394046910,6180,6180,6180,6180,0
|
|
20250114,194500,394046910,6180,6180,6180,6180,0
|
|
20250114,194400,394046910,6180,6180,6180,6180,0
|
|
20250114,194300,394046910,6180,6180,6180,6180,3142
|
|
20250114,194200,394046910,6180,6180,6180,6180,0
|
|
20250114,194100,394046910,6180,6180,6180,6180,0
|
|
20250114,194000,394046910,6180,6180,6180,6180,0
|
|
20250114,193900,394046910,6180,6180,6180,6180,0
|
|
20250114,193800,394046910,6180,6180,6180,6180,0
|
|
20250114,193700,394046910,6180,6180,6180,6180,0
|
|
20250114,193600,394046910,6180,6180,6180,6180,0
|
|
20250114,193500,394046910,6180,6180,6180,6180,0
|
|
20250114,193400,394046910,6180,6180,6180,6180,0
|
|
20250114,193300,394046910,6180,6180,6180,6180,0
|
|
20250114,193200,394046910,6180,6180,6180,6180,0
|
|
20250114,193100,394046910,6180,6180,6180,6180,0
|
|
20250114,193000,394046910,6180,6180,6180,6180,0
|
|
20250114,192900,394046910,6180,6180,6180,6180,0
|
|
20250114,192800,394046910,6180,6180,6180,6180,0
|
|
20250114,192700,394046910,6180,6180,6180,6180,0
|
|
20250114,192600,394046910,6180,6180,6180,6180,0
|
|
20250114,192500,394046910,6180,6180,6180,6180,0
|
|
20250114,192400,394046910,6180,6180,6180,6180,0
|
|
20250114,192300,394046910,6180,6180,6180,6180,0
|
|
20250114,192200,394046910,6180,6180,6180,6180,0
|
|
20250114,192100,394046910,6180,6180,6180,6180,0
|
|
20250114,192000,394046910,6180,6180,6180,6180,0
|
|
20250114,191900,394046910,6180,6180,6180,6180,0
|
|
20250114,191800,394046910,6180,6180,6180,6180,0
|
|
20250114,191700,394046910,6180,6180,6180,6180,0
|
|
20250114,191600,394046910,6180,6180,6180,6180,0
|
|
20250114,191500,394046910,6180,6180,6180,6180,0
|
|
20250114,191400,394046910,6180,6180,6180,6180,0
|
|
20250114,191300,394046910,6180,6180,6180,6180,3142
|
|
20250114,191200,394046910,6180,6180,6180,6180,0
|
|
20250114,191100,394046910,6180,6180,6180,6180,0
|
|
20250114,191000,394046910,6180,6180,6180,6180,0
|
|
20250114,190900,394046910,6180,6180,6180,6180,0
|
|
20250114,190800,394046910,6180,6180,6180,6180,0
|
|
20250114,190700,394046910,6180,6180,6180,6180,0
|
|
20250114,190600,394046910,6180,6180,6180,6180,0
|
|
20250114,190500,394046910,6180,6180,6180,6180,0
|
|
20250114,190400,394046910,6180,6180,6180,6180,0
|
|
20250114,190300,394046910,6180,6180,6180,6180,0
|
|
20250114,190200,394046910,6180,6180,6180,6180,0
|
|
20250114,190100,394046910,6180,6180,6180,6180,0
|
|
20250114,190000,394046910,6180,6180,6180,6180,0
|
|
20250114,185900,394046910,6180,6180,6180,6180,0
|
|
20250114,185800,394046910,6180,6180,6180,6180,0
|
|
20250114,185700,394046910,6180,6180,6180,6180,0
|
|
20250114,185600,394046910,6180,6180,6180,6180,0
|
|
20250114,185500,394046910,6180,6180,6180,6180,0
|
|
20250114,185400,394046910,6180,6180,6180,6180,0
|
|
20250114,185300,394046910,6180,6180,6180,6180,0
|
|
20250114,185200,394046910,6180,6180,6180,6180,0
|
|
20250114,185100,394046910,6180,6180,6180,6180,0
|
|
20250114,185000,394046910,6180,6180,6180,6180,0
|
|
20250114,184900,394046910,6180,6180,6180,6180,0
|
|
20250114,184800,394046910,6180,6180,6180,6180,0
|
|
20250114,184700,394046910,6180,6180,6180,6180,0
|
|
20250114,184600,394046910,6180,6180,6180,6180,0
|
|
20250114,184500,394046910,6180,6180,6180,6180,0
|
|
20250114,184400,394046910,6180,6180,6180,6180,0
|
|
20250114,184300,394046910,6180,6180,6180,6180,3142
|
|
20250114,184200,394046910,6180,6180,6180,6180,0
|
|
20250114,184100,394046910,6180,6180,6180,6180,0
|
|
20250114,184000,394046910,6180,6180,6180,6180,0
|
|
20250114,183900,394046910,6180,6180,6180,6180,0
|
|
20250114,183800,394046910,6180,6180,6180,6180,0
|
|
20250114,183700,394046910,6180,6180,6180,6180,0
|
|
20250114,183600,394046910,6180,6180,6180,6180,0
|
|
20250114,183500,394046910,6180,6180,6180,6180,0
|
|
20250114,183400,394046910,6180,6180,6180,6180,0
|
|
20250114,183300,394046910,6180,6180,6180,6180,0
|
|
20250114,183200,394046910,6180,6180,6180,6180,0
|
|
20250114,183100,394046910,6180,6180,6180,6180,0
|
|
20250114,183000,394046910,6180,6180,6180,6180,0
|
|
20250114,182900,394046910,6180,6180,6180,6180,0
|
|
20250114,182800,394046910,6180,6180,6180,6180,0
|
|
20250114,182700,394046910,6180,6180,6180,6180,0
|
|
20250114,182600,394046910,6180,6180,6180,6180,0
|
|
20250114,182500,394046910,6180,6180,6180,6180,0
|
|
20250114,182400,394046910,6180,6180,6180,6180,0
|
|
20250114,182300,394046910,6180,6180,6180,6180,0
|
|
20250114,182200,394046910,6180,6180,6180,6180,0
|
|
20250114,182100,394046910,6180,6180,6180,6180,0
|
|
20250114,182000,394046910,6180,6180,6180,6180,0
|
|
20250114,181900,394046910,6180,6180,6180,6180,0
|
|
20250114,181800,394046910,6180,6180,6180,6180,0
|
|
20250114,181700,394046910,6180,6180,6180,6180,0
|
|
20250114,181600,394046910,6180,6180,6180,6180,0
|
|
20250114,181500,394046910,6180,6180,6180,6180,0
|
|
20250114,181400,394046910,6180,6180,6180,6180,0
|
|
20250114,181300,394046910,6180,6180,6180,6180,3142
|
|
20250114,181200,394046910,6180,6180,6180,6180,0
|
|
20250114,181100,394046910,6180,6180,6180,6180,0
|
|
20250114,181000,394046910,6180,6180,6180,6180,0
|
|
20250114,180900,394046910,6180,6180,6180,6180,0
|
|
20250114,180800,394046910,6180,6180,6180,6180,0
|
|
20250114,180700,394046910,6180,6180,6180,6180,0
|
|
20250114,180600,394046910,6180,6180,6180,6180,0
|
|
20250114,180500,394046910,6180,6180,6180,6180,0
|
|
20250114,180400,394046910,6180,6180,6180,6180,0
|
|
20250114,180300,394046910,6180,6180,6180,6180,0
|
|
20250114,180200,394046910,6180,6180,6180,6180,0
|
|
20250114,180100,394046910,6180,6180,6180,6180,0
|
|
20250114,180000,394046910,6180,6180,6180,6180,0
|
|
20250114,175900,394046910,6180,6180,6180,6180,0
|
|
20250114,175800,394046910,6180,6180,6180,6180,0
|
|
20250114,175700,394046910,6180,6180,6180,6180,0
|
|
20250114,175600,394046910,6180,6180,6180,6180,0
|
|
20250114,175500,394046910,6180,6180,6180,6180,0
|
|
20250114,175400,394046910,6180,6180,6180,6180,0
|
|
20250114,175300,394046910,6180,6180,6180,6180,0
|
|
20250114,175200,394046910,6180,6180,6180,6180,0
|
|
20250114,175100,394046910,6180,6180,6180,6180,0
|
|
20250114,175000,394046910,6180,6180,6180,6180,0
|
|
20250114,174900,394046910,6180,6180,6180,6180,0
|
|
20250114,174800,394046910,6180,6180,6180,6180,0
|
|
20250114,174700,394046910,6180,6180,6180,6180,0
|
|
20250114,174600,394046910,6180,6180,6180,6180,0
|
|
20250114,174500,394046910,6180,6180,6180,6180,0
|
|
20250114,174400,394046910,6180,6180,6180,6180,0
|
|
20250114,174300,394046910,6180,6180,6180,6180,3142
|
|
20250114,174200,394046910,6180,6180,6180,6180,0
|
|
20250114,174100,394046910,6180,6180,6180,6180,0
|
|
20250114,174000,394046910,6180,6180,6180,6180,0
|
|
20250114,173900,394046910,6180,6180,6180,6180,0
|
|
20250114,173800,394046910,6180,6180,6180,6180,0
|
|
20250114,173700,394046910,6180,6180,6180,6180,0
|
|
20250114,173600,394046910,6180,6180,6180,6180,0
|
|
20250114,173500,394046910,6180,6180,6180,6180,0
|
|
20250114,173400,394046910,6180,6180,6180,6180,0
|
|
20250114,173300,394046910,6180,6180,6180,6180,0
|
|
20250114,173200,394046910,6180,6180,6180,6180,0
|
|
20250114,173100,394046910,6180,6180,6180,6180,0
|
|
20250114,173000,394046910,6180,6180,6180,6180,0
|
|
20250114,172900,394046910,6180,6180,6180,6180,0
|
|
20250114,172800,394046910,6180,6180,6180,6180,0
|
|
20250114,172700,394046910,6180,6180,6180,6180,0
|
|
20250114,172600,394046910,6180,6180,6180,6180,0
|
|
20250114,172500,394046910,6180,6180,6180,6180,0
|
|
20250114,172400,394046910,6180,6180,6180,6180,0
|
|
20250114,172300,394046910,6180,6180,6180,6180,0
|
|
20250114,172200,394046910,6180,6180,6180,6180,0
|
|
20250114,172100,394046910,6180,6180,6180,6180,0
|
|
20250114,172000,394046910,6180,6180,6180,6180,0
|
|
20250114,171900,394046910,6180,6180,6180,6180,0
|
|
20250114,171800,394046910,6180,6180,6180,6180,0
|
|
20250114,171700,394046910,6180,6180,6180,6180,0
|
|
20250114,171600,394046910,6180,6180,6180,6180,0
|
|
20250114,171500,394046910,6180,6180,6180,6180,0
|
|
20250114,171400,394046910,6180,6180,6180,6180,0
|
|
20250114,171300,394046910,6180,6180,6180,6180,3142
|
|
20250114,171200,394046910,6180,6180,6180,6180,0
|
|
20250114,171100,394046910,6180,6180,6180,6180,0
|
|
20250114,171000,394046910,6180,6180,6180,6180,0
|
|
20250114,170900,394046910,6180,6180,6180,6180,0
|
|
20250114,170800,394046910,6180,6180,6180,6180,0
|
|
20250114,170700,394046910,6180,6180,6180,6180,0
|
|
20250114,170600,394046910,6180,6180,6180,6180,0
|
|
20250114,170500,394046910,6180,6180,6180,6180,0
|
|
20250114,170400,394046910,6180,6180,6180,6180,0
|
|
20250114,170300,394046910,6180,6180,6180,6180,0
|
|
20250114,170200,394046910,6180,6180,6180,6180,0
|
|
20250114,170100,394046910,6180,6180,6180,6180,0
|
|
20250114,170000,394046910,6180,6180,6180,6180,0
|
|
20250114,165900,394046910,6180,6180,6180,6180,0
|
|
20250114,165800,394046910,6180,6180,6180,6180,0
|
|
20250114,165700,394046910,6180,6180,6180,6180,0
|
|
20250114,165600,394046910,6180,6180,6180,6180,0
|
|
20250114,165500,394046910,6180,6180,6180,6180,0
|
|
20250114,165400,394046910,6180,6180,6180,6180,0
|
|
20250114,165300,394046910,6180,6180,6180,6180,0
|
|
20250114,165200,394046910,6180,6180,6180,6180,0
|
|
20250114,165100,394046910,6180,6180,6180,6180,0
|
|
20250114,165000,394046910,6180,6180,6180,6180,0
|
|
20250114,164900,394046910,6180,6180,6180,6180,0
|
|
20250114,164800,394046910,6180,6180,6180,6180,0
|
|
20250114,164700,394046910,6180,6180,6180,6180,0
|
|
20250114,164600,394046910,6180,6180,6180,6180,0
|
|
20250114,164500,394046910,6180,6180,6180,6180,0
|
|
20250114,164400,394046910,6180,6180,6180,6180,0
|
|
20250114,164300,394046910,6180,6180,6180,6180,3142
|
|
20250114,164200,394046910,6180,6180,6180,6180,0
|
|
20250114,164100,394046910,6180,6180,6180,6180,0
|
|
20250114,164000,394046910,6180,6180,6180,6180,0
|
|
20250114,163900,394046910,6180,6180,6180,6180,0
|
|
20250114,163800,394046910,6180,6180,6180,6180,0
|
|
20250114,163700,394046910,6180,6180,6180,6180,0
|
|
20250114,163600,394046910,6180,6180,6180,6180,0
|
|
20250114,163500,394046910,6180,6180,6180,6180,0
|
|
20250114,163400,394046910,6180,6180,6180,6180,0
|
|
20250114,163300,394046910,6180,6180,6180,6180,0
|
|
20250114,163200,394046910,6180,6180,6180,6180,0
|
|
20250114,163100,394046910,6180,6180,6180,6180,0
|
|
20250114,163000,394046910,6180,6180,6180,6180,0
|
|
20250114,162900,394046910,6180,6180,6180,6180,0
|
|
20250114,162800,394046910,6180,6180,6180,6180,0
|
|
20250114,162700,394046910,6180,6180,6180,6180,0
|
|
20250114,162600,394046910,6180,6180,6180,6180,0
|
|
20250114,162500,394046910,6180,6180,6180,6180,0
|
|
20250114,162400,394046910,6180,6180,6180,6180,0
|
|
20250114,162300,394046910,6180,6180,6180,6180,0
|
|
20250114,162200,394046910,6180,6180,6180,6180,0
|
|
20250114,162100,394046910,6180,6180,6180,6180,0
|
|
20250114,162000,394046910,6180,6180,6180,6180,0
|
|
20250114,161900,394046910,6180,6180,6180,6180,0
|
|
20250114,161800,394046910,6180,6180,6180,6180,0
|
|
20250114,161700,394046910,6180,6180,6180,6180,0
|
|
20250114,161600,394046910,6180,6180,6180,6180,0
|
|
20250114,161500,394046910,6180,6180,6180,6180,0
|
|
20250114,161400,394046910,6180,6180,6180,6180,0
|
|
20250114,161300,394046910,6180,6180,6180,6180,3142
|
|
20250114,161200,394046910,6180,6180,6180,6180,0
|
|
20250114,161100,394046910,6180,6180,6180,6180,0
|
|
20250114,161000,394046910,6180,6180,6180,6180,0
|
|
20250114,160900,394046910,6180,6180,6180,6180,0
|
|
20250114,160800,394046910,6180,6180,6180,6180,0
|
|
20250114,160700,394046910,6180,6180,6180,6180,0
|
|
20250114,160600,394046910,6180,6180,6180,6180,0
|
|
20250114,160500,394046910,6180,6180,6180,6180,0
|
|
20250114,160400,394046910,6180,6180,6180,6180,0
|
|
20250114,160300,394046910,6180,6180,6180,6180,0
|
|
20250114,160200,394046910,6180,6180,6180,6180,0
|
|
20250114,160100,394046910,6180,6180,6180,6180,0
|
|
20250114,160000,394046910,6180,6180,6180,6180,0
|
|
20250114,155900,394046910,6180,6180,6180,6180,0
|
|
20250114,155800,394046910,6180,6180,6180,6180,0
|
|
20250114,155700,394046910,6180,6180,6180,6180,0
|
|
20250114,155600,394046910,6180,6180,6180,6180,0
|
|
20250114,155500,394046910,6180,6180,6180,6180,0
|
|
20250114,155400,394046910,6180,6180,6180,6180,0
|
|
20250114,155300,394046910,6180,6180,6180,6180,0
|
|
20250114,155200,394046910,6180,6180,6180,6180,0
|
|
20250114,155100,394046910,6180,6180,6180,6180,0
|
|
20250114,155000,394046910,6180,6180,6180,6180,0
|
|
20250114,154900,394046910,6180,6180,6180,6180,0
|
|
20250114,154800,394046910,6180,6180,6180,6180,0
|
|
20250114,154700,394046910,6180,6180,6180,6180,0
|
|
20250114,154600,394046910,6180,6180,6180,6180,0
|
|
20250114,154500,394046910,6180,6180,6180,6180,0
|
|
20250114,154400,394046910,6180,6180,6180,6180,0
|
|
20250114,154300,394046910,6180,6180,6180,6180,3142
|
|
20250114,154200,394046910,6180,6180,6180,6180,0
|
|
20250114,154100,394046910,6180,6180,6180,6180,0
|
|
20250114,154000,394046910,6180,6180,6180,6180,0
|
|
20250114,153900,394046910,6180,6180,6180,6180,0
|
|
20250114,153800,394046910,6180,6180,6180,6180,0
|
|
20250114,153700,394046910,6180,6180,6180,6180,0
|
|
20250114,153600,394046910,6180,6180,6180,6180,0
|
|
20250114,153500,394046910,6180,6180,6180,6180,0
|
|
20250114,153400,394046910,6180,6180,6180,6180,0
|
|
20250114,153300,394046910,6180,6180,6180,6180,0
|
|
20250114,153200,394046910,6180,6180,6180,6180,0
|
|
20250114,153100,394046910,6180,6180,6180,6180,0
|
|
20250114,153000,394046910,6180,6180,6180,6180,3142
|
|
20250114,152900,374629350,6180,6180,6180,6180,0
|
|
20250114,152800,374629350,6180,6180,6180,6180,0
|
|
20250114,152700,374629350,6180,6180,6180,6180,0
|
|
20250114,152600,374629350,6180,6180,6180,6180,0
|
|
20250114,152500,374629350,6180,6180,6180,6180,0
|
|
20250114,152400,374629350,6180,6180,6180,6180,0
|
|
20250114,152300,374629350,6180,6180,6180,6180,0
|
|
20250114,152200,374629350,6180,6180,6180,6180,0
|
|
20250114,152100,374629350,6180,6180,6180,6180,0
|
|
20250114,152000,374629350,6180,6180,6180,6180,0
|
|
20250114,151900,374629350,6180,6170,6180,6170,130
|
|
20250114,151800,373826940,6170,6120,6170,6120,120
|
|
20250114,151700,373087340,6110,6190,6190,6110,804
|
|
20250114,151600,368134320,6190,6200,6200,6190,62
|
|
20250114,151500,367749940,6190,6160,6200,6160,276
|
|
20250114,151400,366047340,6190,6190,6200,6160,414
|
|
20250114,151300,363487970,6200,6190,6200,6190,162
|
|
20250114,151200,362485180,6200,6150,6200,6150,4241
|
|
20250114,151100,336342770,6150,6200,6200,6150,603
|
|
20250114,151000,332620130,6200,6200,6200,6190,129
|
|
20250114,150900,331820360,6200,6160,6200,6160,1970
|
|
20250114,150800,319623690,6170,6160,6170,6160,192
|
|
20250114,150700,318439790,6170,6190,6190,6170,1068
|
|
20250114,150600,311838230,6190,6190,6200,6170,1381
|
|
20250114,150500,303282340,6200,6170,6200,6160,2608
|
|
20250114,150400,287142450,6170,6110,6170,6110,2439
|
|
20250114,150300,272171730,6110,6070,6110,6070,34
|
|
20250114,150200,271965310,6070,6070,6070,6070,0
|
|
20250114,150100,271965310,6070,6110,6120,6070,205
|
|
20250114,150000,270716750,6070,6120,6120,6070,1247
|
|
20250114,145900,263127040,6120,6080,6120,6080,696
|
|
20250114,145800,258893290,6090,6090,6090,6090,162
|
|
20250114,145700,257906710,6090,6090,6090,6090,62
|
|
20250114,145600,257529130,6090,6100,6100,6080,132
|
|
20250114,145500,256724260,6120,6110,6120,6110,2
|
|
20250114,145400,256712030,6120,6120,6120,6120,0
|
|
20250114,145300,256712030,6120,6120,6120,6120,166
|
|
20250114,145200,255696110,6120,6110,6120,6110,443
|
|
20250114,145100,252985500,6110,6110,6110,6110,70
|
|
20250114,145000,252557800,6120,6120,6120,6120,40
|
|
20250114,144900,252313000,6120,6120,6120,6120,101
|
|
20250114,144800,251694880,6080,6080,6080,6080,1
|
|
20250114,144700,251688800,6120,6080,6120,6080,191
|
|
20250114,144600,250527140,6120,6120,6120,6120,0
|
|
20250114,144500,250527140,6120,6080,6120,6080,154
|
|
20250114,144400,249585380,6120,6110,6120,6080,3001
|
|
20250114,144300,231314900,6120,6110,6120,6110,16
|
|
20250114,144200,231217090,6110,6110,6110,6110,33
|
|
20250114,144100,231015460,6120,6110,6120,6110,65
|
|
20250114,144000,230618190,6120,6120,6120,6120,10
|
|
20250114,143900,230556990,6120,6110,6120,6110,268
|
|
20250114,143800,228918790,6120,6110,6120,6110,744
|
|
20250114,143700,224365620,6110,6110,6110,6110,116
|
|
20250114,143600,223656860,6110,6120,6120,6110,3
|
|
20250114,143500,223638510,6120,6120,6120,6110,79
|
|
20250114,143400,223155260,6120,6120,6130,6110,541
|
|
20250114,143300,219844350,6120,6070,6120,6070,319
|
|
20250114,143200,217894880,6070,6070,6070,6070,0
|
|
20250114,143100,217894880,6070,6090,6090,6070,131
|
|
20250114,143000,217098820,6090,6080,6090,6080,1099
|
|
20250114,142900,210411900,6100,6100,6100,6100,83
|
|
20250114,142800,209905600,6080,6110,6110,6080,105
|
|
20250114,142700,209267140,6120,6120,6120,6120,344
|
|
20250114,142600,207161860,6120,6110,6120,6110,109
|
|
20250114,142500,206495850,6120,6090,6120,6090,355
|
|
20250114,142400,204330670,6090,6090,6090,6090,166
|
|
20250114,142300,203319730,6090,6090,6090,6090,0
|
|
20250114,142200,203319730,6090,6090,6090,6090,70
|
|
20250114,142100,202893430,6090,6090,6090,6080,565
|
|
20250114,142000,199456580,6090,6060,6090,6060,833
|
|
20250114,141900,194394870,6060,6040,6060,6040,265
|
|
20250114,141800,192792000,6040,6010,6040,6010,181
|
|
20250114,141700,191704160,6050,6050,6050,6050,195
|
|
20250114,141600,190524410,6050,6050,6050,6050,0
|
|
20250114,141500,190524410,6050,6020,6050,6020,324
|
|
20250114,141400,188573360,6020,6030,6030,6020,300
|
|
20250114,141300,186767350,6030,6030,6030,6030,237
|
|
20250114,141200,185338240,6030,6040,6040,6030,368
|
|
20250114,141100,183119180,6040,6040,6040,6040,364
|
|
20250114,141000,180920620,6040,6050,6050,6040,80
|
|
20250114,140900,180436630,6050,6050,6050,6050,100
|
|
20250114,140800,179831630,6060,6060,6060,6060,50
|
|
20250114,140700,179528630,6060,6030,6060,6030,1061
|
|
20250114,140600,173099150,6040,6060,6060,6030,518
|
|
20250114,140500,169973230,6060,6060,6060,6050,522
|
|
20250114,140400,166810020,6040,6070,6070,6040,364
|
|
20250114,140300,164607580,6080,6080,6080,6080,7
|
|
20250114,140200,164565020,6050,6060,6060,6050,600
|
|
20250114,140100,160934980,6060,6060,6090,6060,591
|
|
20250114,140000,157345540,6090,6090,6110,6090,1018
|
|
20250114,135900,151135710,6050,6100,6100,6050,1136
|
|
20250114,135800,144250400,6100,6110,6130,6060,2029
|
|
20250114,135700,131894230,6110,6030,6130,6030,1552
|
|
20250114,135600,122436070,6000,6000,6000,6000,11
|
|
20250114,135500,122370070,5990,5990,6000,5990,493
|
|
20250114,135400,119416910,5990,5950,5990,5950,842
|
|
20250114,135300,114387150,5950,5930,5950,5930,765
|
|
20250114,135200,109840660,5930,5900,5950,5900,599
|
|
20250114,135100,106299750,5890,5890,5900,5890,238
|
|
20250114,135000,104897830,5880,5840,5890,5840,531
|
|
20250114,134900,101783480,5830,5830,5830,5830,90
|
|
20250114,134800,101258780,5820,5800,5830,5800,880
|
|
20250114,134700,96138080,5790,5790,5790,5790,183
|
|
20250114,134600,95078510,5790,5790,5790,5790,17
|
|
20250114,134500,94980080,5780,5780,5780,5780,478
|
|
20250114,134400,92217240,5780,5780,5780,5780,730
|
|
20250114,134300,87997840,5780,5780,5780,5780,31
|
|
20250114,134200,87818660,5780,5770,5780,5770,50
|
|
20250114,134100,87529870,5770,5760,5770,5760,4278
|
|
20250114,134000,62846310,5760,5770,5770,5760,1151
|
|
20250114,133900,56210550,5770,5770,5770,5770,172
|
|
20250114,133800,55218110,5770,5770,5770,5770,610
|
|
20250114,133700,51698410,5770,5770,5770,5770,620
|
|
20250114,133600,48121010,5770,5760,5770,5760,703
|
|
20250114,133500,44065200,5760,5760,5760,5760,23
|
|
20250114,133400,43932720,5760,5760,5760,5760,0
|
|
20250114,133300,43932720,5760,5760,5760,5760,0
|
|
20250114,133200,43932720,5760,5760,5760,5760,0
|
|
20250114,133100,43932720,5760,5760,5760,5760,6
|
|
20250114,133000,43898160,5770,5770,5770,5770,0
|
|
20250114,132900,43898160,5770,5770,5770,5770,0
|
|
20250114,132800,43898160,5770,5770,5770,5770,0
|
|
20250114,132700,43898160,5770,5770,5770,5770,0
|
|
20250114,132600,43898160,5770,5770,5770,5770,0
|
|
20250114,132500,43898160,5770,5770,5770,5770,0
|
|
20250114,132400,43898160,5770,5770,5770,5770,0
|
|
20250114,132300,43898160,5770,5770,5770,5770,0
|
|
20250114,132200,43898160,5770,5770,5770,5770,0
|
|
20250114,132100,43898160,5770,5770,5770,5770,0
|
|
20250114,132000,43898160,5770,5770,5770,5770,0
|
|
20250114,131900,43898160,5770,5770,5770,5770,0
|
|
20250114,131800,43898160,5770,5770,5770,5770,0
|
|
20250114,131700,43898160,5770,5770,5770,5770,0
|
|
20250114,131600,43898160,5770,5770,5770,5770,0
|
|
20250114,131500,43898160,5770,5770,5770,5770,0
|
|
20250114,131400,43898160,5770,5770,5770,5770,0
|
|
20250114,131300,43898160,5770,5770,5770,5770,0
|
|
20250114,131200,43898160,5770,5770,5770,5770,0
|
|
20250114,131100,43898160,5770,5770,5770,5770,0
|
|
20250114,131000,43898160,5770,5770,5770,5770,0
|
|
20250114,130900,43898160,5770,5770,5770,5770,2
|
|
20250114,130800,43886620,5770,5770,5770,5770,0
|
|
20250114,130700,43886620,5770,5770,5770,5770,0
|
|
20250114,130600,43886620,5770,5770,5770,5770,3
|
|
20250114,130500,43869310,5770,5770,5770,5770,0
|
|
20250114,130400,43869310,5770,5770,5770,5770,0
|
|
20250114,130300,43869310,5770,5770,5770,5770,0
|
|
20250114,130200,43869310,5770,5770,5770,5770,0
|
|
20250114,130100,43869310,5770,5770,5770,5770,0
|
|
20250114,130000,43869310,5770,5770,5770,5770,0
|
|
20250114,125900,43869310,5770,5760,5770,5760,200
|
|
20250114,125800,42717000,5760,5760,5760,5760,0
|
|
20250114,125700,42717000,5760,5760,5760,5760,0
|
|
20250114,125600,42717000,5760,5760,5760,5760,0
|
|
20250114,125500,42717000,5760,5750,5760,5750,2
|
|
20250114,125400,42705490,5750,5750,5750,5750,0
|
|
20250114,125300,42705490,5750,5750,5750,5750,0
|
|
20250114,125200,42705490,5750,5750,5750,5750,0
|
|
20250114,125100,42705490,5750,5750,5750,5750,0
|
|
20250114,125000,42705490,5750,5750,5750,5750,83
|
|
20250114,124900,42228240,5760,5760,5760,5760,0
|
|
20250114,124800,42228240,5760,5760,5760,5760,0
|
|
20250114,124700,42228240,5760,5730,5760,5730,12
|
|
20250114,124600,42159350,5670,5670,5670,5670,0
|
|
20250114,124500,42159350,5670,5670,5670,5670,0
|
|
20250114,124400,42159350,5670,5670,5670,5670,0
|
|
20250114,124300,42159350,5670,5670,5670,5670,0
|
|
20250114,124200,42159350,5670,5710,5710,5670,507
|
|
20250114,124100,39269410,5710,5710,5710,5710,1
|
|
20250114,124000,39263700,5770,5770,5770,5770,0
|
|
20250114,123900,39263700,5770,5770,5770,5770,0
|
|
20250114,123800,39263700,5770,5770,5770,5770,0
|
|
20250114,123700,39263700,5770,5770,5770,5770,0
|
|
20250114,123600,39263700,5770,5770,5770,5770,0
|
|
20250114,123500,39263700,5770,5770,5770,5770,0
|
|
20250114,123400,39263700,5770,5770,5770,5770,0
|
|
20250114,123300,39263700,5770,5770,5770,5770,0
|
|
20250114,123200,39263700,5770,5770,5770,5770,0
|
|
20250114,123100,39263700,5770,5770,5770,5770,0
|
|
20250114,123000,39263700,5770,5770,5770,5770,0
|
|
20250114,122900,39263700,5770,5720,5770,5710,1103
|
|
20250114,122800,32965400,5760,5760,5760,5760,0
|
|
20250114,122700,32965400,5760,5760,5760,5760,0
|
|
20250114,122600,32965400,5760,5760,5760,5760,14
|
|
20250114,122500,32884760,5770,5770,5770,5770,0
|
|
20250114,122400,32884760,5770,5770,5770,5770,0
|
|
20250114,122300,32884760,5770,5770,5770,5770,0
|
|
20250114,122200,32884760,5770,5770,5770,5770,0
|
|
20250114,122100,32884760,5770,5770,5770,5770,0
|
|
20250114,122000,32884760,5770,5770,5770,5770,1
|
|
20250114,121900,32878990,5780,5780,5780,5780,0
|
|
20250114,121800,32878990,5780,5780,5780,5780,0
|
|
20250114,121700,32878990,5780,5780,5780,5780,0
|
|
20250114,121600,32878990,5780,5780,5780,5780,0
|
|
20250114,121500,32878990,5780,5780,5780,5780,0
|
|
20250114,121400,32878990,5780,5770,5780,5770,16
|
|
20250114,121300,32786660,5770,5760,5770,5760,100
|
|
20250114,121200,32209800,5780,5780,5780,5780,0
|
|
20250114,121100,32209800,5780,5780,5780,5780,0
|
|
20250114,121000,32209800,5780,5780,5780,5780,0
|
|
20250114,120900,32209800,5780,5780,5780,5780,0
|
|
20250114,120800,32209800,5780,5780,5780,5780,0
|
|
20250114,120700,32209800,5780,5780,5780,5780,0
|
|
20250114,120600,32209800,5780,5780,5780,5780,0
|
|
20250114,120500,32209800,5780,5780,5780,5780,0
|
|
20250114,120400,32209800,5780,5780,5780,5780,0
|
|
20250114,120300,32209800,5780,5780,5780,5780,0
|
|
20250114,120200,32209800,5780,5780,5780,5780,0
|
|
20250114,120100,32209800,5780,5780,5780,5780,0
|
|
20250114,120000,32209800,5780,5780,5780,5780,0
|
|
20250114,115900,32209800,5780,5780,5780,5780,0
|
|
20250114,115800,32209800,5780,5780,5780,5780,0
|
|
20250114,115700,32209800,5780,5780,5780,5780,0
|
|
20250114,115600,32209800,5780,5780,5780,5780,0
|
|
20250114,115500,32209800,5780,5780,5780,5780,0
|
|
20250114,115400,32209800,5780,5780,5780,5780,0
|
|
20250114,115300,32209800,5780,5780,5780,5780,0
|
|
20250114,115200,32209800,5780,5780,5780,5780,0
|
|
20250114,115100,32209800,5780,5780,5780,5780,0
|
|
20250114,115000,32209800,5780,5760,5780,5760,72
|
|
20250114,114900,31794370,5780,5780,5780,5780,0
|
|
20250114,114800,31794370,5780,5780,5780,5780,0
|
|
20250114,114700,31794370,5780,5780,5780,5780,0
|
|
20250114,114600,31794370,5780,5780,5780,5780,0
|
|
20250114,114500,31794370,5780,5780,5780,5780,0
|
|
20250114,114400,31794370,5780,5780,5780,5780,0
|
|
20250114,114300,31794370,5780,5780,5780,5780,0
|
|
20250114,114200,31794370,5780,5780,5780,5780,0
|
|
20250114,114100,31794370,5780,5780,5780,5780,0
|
|
20250114,114000,31794370,5780,5780,5780,5780,0
|
|
20250114,113900,31794370,5780,5780,5780,5780,0
|
|
20250114,113800,31794370,5780,5780,5780,5780,0
|
|
20250114,113700,31794370,5780,5780,5780,5780,0
|
|
20250114,113600,31794370,5780,5780,5780,5780,0
|
|
20250114,113500,31794370,5780,5780,5780,5780,0
|
|
20250114,113400,31794370,5780,5780,5780,5780,0
|
|
20250114,113300,31794370,5780,5770,5780,5770,7
|
|
20250114,113200,31753970,5770,5770,5770,5770,0
|
|
20250114,113100,31753970,5770,5770,5770,5770,0
|
|
20250114,113000,31753970,5770,5770,5770,5770,0
|
|
20250114,112900,31753970,5770,5770,5770,5770,5
|
|
20250114,112800,31725120,5780,5780,5780,5780,0
|
|
20250114,112700,31725120,5780,5700,5780,5700,42
|
|
20250114,112600,31483410,5770,5770,5770,5770,0
|
|
20250114,112500,31483410,5770,5770,5770,5770,0
|
|
20250114,112400,31483410,5770,5770,5770,5770,0
|
|
20250114,112300,31483410,5770,5770,5770,5770,0
|
|
20250114,112200,31483410,5770,5770,5770,5770,0
|
|
20250114,112100,31483410,5770,5770,5770,5770,0
|
|
20250114,112000,31483410,5770,5770,5770,5770,0
|
|
20250114,111900,31483410,5770,5770,5770,5770,0
|
|
20250114,111800,31483410,5770,5770,5770,5770,0
|
|
20250114,111700,31483410,5770,5770,5770,5770,0
|
|
20250114,111600,31483410,5770,5770,5770,5770,0
|
|
20250114,111500,31483410,5770,5770,5770,5770,0
|
|
20250114,111400,31483410,5770,5770,5770,5770,0
|
|
20250114,111300,31483410,5770,5760,5780,5760,57
|
|
20250114,111200,31154530,5770,5770,5770,5770,0
|
|
20250114,111100,31154530,5770,5770,5770,5770,0
|
|
20250114,111000,31154530,5770,5770,5770,5770,0
|
|
20250114,110900,31154530,5770,5770,5770,5770,0
|
|
20250114,110800,31154530,5770,5770,5770,5770,0
|
|
20250114,110700,31154530,5770,5770,5770,5770,0
|
|
20250114,110600,31154530,5770,5750,5770,5750,7
|
|
20250114,110500,31114220,5670,5670,5670,5670,2
|
|
20250114,110400,31102880,5780,5780,5780,5780,0
|
|
20250114,110300,31102880,5780,5780,5780,5780,0
|
|
20250114,110200,31102880,5780,5780,5780,5780,0
|
|
20250114,110100,31102880,5780,5780,5780,5780,0
|
|
20250114,110000,31102880,5780,5780,5780,5780,0
|
|
20250114,105900,31102880,5780,5780,5780,5780,0
|
|
20250114,105800,31102880,5780,5780,5780,5780,0
|
|
20250114,105700,31102880,5780,5780,5780,5780,0
|
|
20250114,105600,31102880,5780,5780,5780,5780,0
|
|
20250114,105500,31102880,5780,5780,5780,5780,1
|
|
20250114,105400,31097100,5790,5790,5790,5790,0
|
|
20250114,105300,31097100,5790,5790,5790,5790,0
|
|
20250114,105200,31097100,5790,5790,5790,5790,0
|
|
20250114,105100,31097100,5790,5770,5790,5770,229
|
|
20250114,105000,29773440,5780,5780,5780,5780,0
|
|
20250114,104900,29773440,5780,5780,5780,5780,0
|
|
20250114,104800,29773440,5780,5760,5780,5760,53
|
|
20250114,104700,29467980,5760,5750,5760,5750,30
|
|
20250114,104600,29295260,5750,5750,5750,5750,0
|
|
20250114,104500,29295260,5750,5750,5750,5750,14
|
|
20250114,104400,29214760,5750,5750,5750,5750,0
|
|
20250114,104300,29214760,5750,5740,5750,5740,50
|
|
20250114,104200,28927570,5740,5720,5740,5720,46
|
|
20250114,104100,28664030,5720,5700,5720,5700,502
|
|
20250114,104000,25802590,5700,5700,5700,5700,0
|
|
20250114,103900,25802590,5700,5690,5700,5690,150
|
|
20250114,103800,24949080,5690,5690,5690,5690,0
|
|
20250114,103700,24949080,5690,5690,5690,5690,0
|
|
20250114,103600,24949080,5690,5690,5690,5690,51
|
|
20250114,103500,24658890,5650,5650,5650,5650,19
|
|
20250114,103400,24551540,5690,5690,5690,5690,0
|
|
20250114,103300,24551540,5690,5690,5690,5690,0
|
|
20250114,103200,24551540,5690,5690,5690,5690,0
|
|
20250114,103100,24551540,5690,5690,5690,5690,0
|
|
20250114,103000,24551540,5690,5690,5690,5690,0
|
|
20250114,102900,24551540,5690,5690,5690,5690,0
|
|
20250114,102800,24551540,5690,5690,5690,5690,0
|
|
20250114,102700,24551540,5690,5690,5690,5690,0
|
|
20250114,102600,24551540,5690,5680,5690,5680,22
|
|
20250114,102500,24426570,5680,5680,5680,5680,0
|
|
20250114,102400,24426570,5680,5680,5680,5680,0
|
|
20250114,102300,24426570,5680,5680,5680,5680,1
|
|
20250114,102200,24420890,5650,5650,5650,5650,11
|
|
20250114,102100,24358740,5690,5690,5690,5690,1
|
|
20250114,102000,24353050,5690,5690,5690,5690,0
|
|
20250114,101900,24353050,5690,5690,5690,5690,0
|
|
20250114,101800,24353050,5690,5690,5690,5690,0
|
|
20250114,101700,24353050,5690,5690,5690,5690,0
|
|
20250114,101600,24353050,5690,5690,5690,5690,0
|
|
20250114,101500,24353050,5690,5690,5690,5690,2
|
|
20250114,101400,24341670,5690,5690,5690,5690,0
|
|
20250114,101300,24341670,5690,5690,5690,5690,0
|
|
20250114,101200,24341670,5690,5660,5690,5660,30
|
|
20250114,101100,24171840,5690,5690,5690,5690,0
|
|
20250114,101000,24171840,5690,5690,5690,5690,0
|
|
20250114,100900,24171840,5690,5670,5690,5670,6
|
|
20250114,100800,24137780,5680,5680,5680,5680,0
|
|
20250114,100700,24137780,5680,5680,5680,5680,0
|
|
20250114,100600,24137780,5680,5680,5680,5680,2
|
|
20250114,100500,24126420,5700,5700,5700,5700,0
|
|
20250114,100400,24126420,5700,5700,5700,5700,0
|
|
20250114,100300,24126420,5700,5700,5700,5700,0
|
|
20250114,100200,24126420,5700,5700,5700,5700,0
|
|
20250114,100100,24126420,5700,5700,5700,5700,0
|
|
20250114,100000,24126420,5700,5700,5700,5700,0
|
|
20250114,095900,24126420,5700,5700,5700,5700,0
|
|
20250114,095800,24126420,5700,5700,5700,5700,0
|
|
20250114,095700,24126420,5700,5700,5700,5700,0
|
|
20250114,095600,24126420,5700,5700,5700,5700,0
|
|
20250114,095500,24126420,5700,5700,5700,5700,0
|
|
20250114,095400,24126420,5700,5700,5700,5700,0
|
|
20250114,095300,24126420,5700,5700,5700,5700,0
|
|
20250114,095200,24126420,5700,5700,5700,5700,0
|
|
20250114,095100,24126420,5700,5700,5700,5700,0
|
|
20250114,095000,24126420,5700,5700,5700,5700,0
|
|
20250114,094900,24126420,5700,5700,5700,5700,0
|
|
20250114,094800,24126420,5700,5700,5700,5700,0
|
|
20250114,094700,24126420,5700,5700,5700,5700,0
|
|
20250114,094600,24126420,5700,5700,5700,5700,0
|
|
20250114,094500,24126420,5700,5700,5700,5700,0
|
|
20250114,094400,24126420,5700,5700,5700,5700,0
|
|
20250114,094300,24126420,5700,5700,5700,5700,9
|
|
20250114,094200,24075120,5700,5700,5700,5700,2
|
|
20250114,094100,24063720,5700,5700,5700,5700,0
|
|
20250114,094000,24063720,5700,5700,5700,5700,0
|
|
20250114,093900,24063720,5700,5700,5700,5700,0
|
|
20250114,093800,24063720,5700,5700,5700,5700,0
|
|
20250114,093700,24063720,5700,5700,5700,5700,0
|
|
20250114,093600,24063720,5700,5700,5700,5700,0
|
|
20250114,093500,24063720,5700,5700,5700,5700,0
|
|
20250114,093400,24063720,5700,5700,5700,5700,0
|
|
20250114,093300,24063720,5700,5700,5700,5700,0
|
|
20250114,093200,24063720,5700,5700,5700,5700,0
|
|
20250114,093100,24063720,5700,5700,5700,5700,0
|
|
20250114,093000,24063720,5700,5700,5700,5700,1
|
|
20250114,092900,24058020,5700,5700,5700,5700,0
|
|
20250114,092800,24058020,5700,5700,5700,5700,0
|
|
20250114,092700,24058020,5700,5700,5700,5700,0
|
|
20250114,092600,24058020,5700,5700,5700,5700,0
|
|
20250114,092500,24058020,5700,5700,5700,5700,0
|
|
20250114,092400,24058020,5700,5700,5700,5700,0
|
|
20250114,092300,24058020,5700,5700,5700,5700,1
|
|
20250114,092200,24052320,5650,5650,5650,5650,0
|
|
20250114,092100,24052320,5650,5650,5650,5650,0
|
|
20250114,092000,24052320,5650,5650,5650,5650,3000
|
|
20250114,091900,7102320,5650,5650,5650,5650,0
|
|
20250114,091800,7102320,5650,5650,5650,5650,0
|
|
20250114,091700,7102320,5650,5650,5650,5650,0
|
|
20250114,091600,7102320,5650,5650,5650,5650,0
|
|
20250114,091500,7102320,5650,5650,5650,5650,0
|
|
20250114,091400,7102320,5650,5650,5650,5650,1124
|
|
20250114,091300,751720,5630,5650,5650,5630,78
|
|
20250114,091200,311490,5660,5660,5660,5650,38
|
|
20250114,091100,96560,5700,5700,5700,5700,0
|
|
20250114,091000,96560,5700,5700,5700,5700,0
|
|
20250114,090900,96560,5700,5700,5700,5700,0
|
|
20250114,090800,96560,5700,5700,5700,5700,0
|
|
20250114,090700,96560,5700,5700,5700,5700,8
|
|
20250114,090600,50960,5660,5660,5660,5660,0
|
|
20250114,090500,50960,5660,5660,5660,5660,0
|
|
20250114,090400,50960,5660,5660,5660,5660,8
|
|
20250114,090300,5680,5680,5680,5680,5680,0
|
|
20250114,090200,5680,5680,5680,5680,5680,0
|
|
20250114,090100,5680,5680,5680,5680,5680,0
|
|
20250114,090000,5680,5680,5680,5680,5680,1
|