677 lines
35 KiB
CSV
677 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,201400,392871600,17510,17510,17510,17510,165
|
|
20250106,201300,392871600,17510,17510,17510,17510,0
|
|
20250106,201200,392871600,17510,17510,17510,17510,0
|
|
20250106,201100,392871600,17510,17510,17510,17510,0
|
|
20250106,201000,392871600,17510,17510,17510,17510,0
|
|
20250106,200900,392871600,17510,17510,17510,17510,0
|
|
20250106,200800,392871600,17510,17510,17510,17510,0
|
|
20250106,200700,392871600,17510,17510,17510,17510,0
|
|
20250106,200600,392871600,17510,17510,17510,17510,0
|
|
20250106,200500,392871600,17510,17510,17510,17510,0
|
|
20250106,200400,392871600,17510,17510,17510,17510,0
|
|
20250106,200300,392871600,17510,17510,17510,17510,0
|
|
20250106,200200,392871600,17510,17510,17510,17510,0
|
|
20250106,200100,392871600,17510,17510,17510,17510,0
|
|
20250106,200000,392871600,17510,17510,17510,17510,0
|
|
20250106,195900,392871600,17510,17510,17510,17510,0
|
|
20250106,195800,392871600,17510,17510,17510,17510,0
|
|
20250106,195700,392871600,17510,17510,17510,17510,0
|
|
20250106,195600,392871600,17510,17510,17510,17510,0
|
|
20250106,195500,392871600,17510,17510,17510,17510,0
|
|
20250106,195400,392871600,17510,17510,17510,17510,0
|
|
20250106,195300,392871600,17510,17510,17510,17510,0
|
|
20250106,195200,392871600,17510,17510,17510,17510,0
|
|
20250106,195100,392871600,17510,17510,17510,17510,0
|
|
20250106,195000,392871600,17510,17510,17510,17510,0
|
|
20250106,194900,392871600,17510,17510,17510,17510,0
|
|
20250106,194800,392871600,17510,17510,17510,17510,0
|
|
20250106,194700,392871600,17510,17510,17510,17510,0
|
|
20250106,194600,392871600,17510,17510,17510,17510,0
|
|
20250106,194500,392871600,17510,17510,17510,17510,0
|
|
20250106,194400,392871600,17510,17510,17510,17510,165
|
|
20250106,194300,392871600,17510,17510,17510,17510,0
|
|
20250106,194200,392871600,17510,17510,17510,17510,0
|
|
20250106,194100,392871600,17510,17510,17510,17510,0
|
|
20250106,194000,392871600,17510,17510,17510,17510,0
|
|
20250106,193900,392871600,17510,17510,17510,17510,0
|
|
20250106,193800,392871600,17510,17510,17510,17510,0
|
|
20250106,193700,392871600,17510,17510,17510,17510,0
|
|
20250106,193600,392871600,17510,17510,17510,17510,0
|
|
20250106,193500,392871600,17510,17510,17510,17510,0
|
|
20250106,193400,392871600,17510,17510,17510,17510,0
|
|
20250106,193300,392871600,17510,17510,17510,17510,0
|
|
20250106,193200,392871600,17510,17510,17510,17510,0
|
|
20250106,193100,392871600,17510,17510,17510,17510,0
|
|
20250106,193000,392871600,17510,17510,17510,17510,0
|
|
20250106,192900,392871600,17510,17510,17510,17510,0
|
|
20250106,192800,392871600,17510,17510,17510,17510,0
|
|
20250106,192700,392871600,17510,17510,17510,17510,0
|
|
20250106,192600,392871600,17510,17510,17510,17510,0
|
|
20250106,192500,392871600,17510,17510,17510,17510,0
|
|
20250106,192400,392871600,17510,17510,17510,17510,0
|
|
20250106,192300,392871600,17510,17510,17510,17510,0
|
|
20250106,192200,392871600,17510,17510,17510,17510,0
|
|
20250106,192100,392871600,17510,17510,17510,17510,0
|
|
20250106,192000,392871600,17510,17510,17510,17510,0
|
|
20250106,191900,392871600,17510,17510,17510,17510,0
|
|
20250106,191800,392871600,17510,17510,17510,17510,0
|
|
20250106,191700,392871600,17510,17510,17510,17510,0
|
|
20250106,191600,392871600,17510,17510,17510,17510,0
|
|
20250106,191500,392871600,17510,17510,17510,17510,0
|
|
20250106,191400,392871600,17510,17510,17510,17510,165
|
|
20250106,191300,392871600,17510,17510,17510,17510,0
|
|
20250106,191200,392871600,17510,17510,17510,17510,0
|
|
20250106,191100,392871600,17510,17510,17510,17510,0
|
|
20250106,191000,392871600,17510,17510,17510,17510,0
|
|
20250106,190900,392871600,17510,17510,17510,17510,0
|
|
20250106,190800,392871600,17510,17510,17510,17510,0
|
|
20250106,190700,392871600,17510,17510,17510,17510,0
|
|
20250106,190600,392871600,17510,17510,17510,17510,0
|
|
20250106,190500,392871600,17510,17510,17510,17510,0
|
|
20250106,190400,392871600,17510,17510,17510,17510,0
|
|
20250106,190300,392871600,17510,17510,17510,17510,0
|
|
20250106,190200,392871600,17510,17510,17510,17510,0
|
|
20250106,190100,392871600,17510,17510,17510,17510,0
|
|
20250106,190000,392871600,17510,17510,17510,17510,0
|
|
20250106,185900,392871600,17510,17510,17510,17510,0
|
|
20250106,185800,392871600,17510,17510,17510,17510,0
|
|
20250106,185700,392871600,17510,17510,17510,17510,0
|
|
20250106,185600,392871600,17510,17510,17510,17510,0
|
|
20250106,185500,392871600,17510,17510,17510,17510,0
|
|
20250106,185400,392871600,17510,17510,17510,17510,0
|
|
20250106,185300,392871600,17510,17510,17510,17510,0
|
|
20250106,185200,392871600,17510,17510,17510,17510,0
|
|
20250106,185100,392871600,17510,17510,17510,17510,0
|
|
20250106,185000,392871600,17510,17510,17510,17510,0
|
|
20250106,184900,392871600,17510,17510,17510,17510,0
|
|
20250106,184800,392871600,17510,17510,17510,17510,0
|
|
20250106,184700,392871600,17510,17510,17510,17510,0
|
|
20250106,184600,392871600,17510,17510,17510,17510,0
|
|
20250106,184500,392871600,17510,17510,17510,17510,0
|
|
20250106,184400,392871600,17510,17510,17510,17510,165
|
|
20250106,184300,392871600,17510,17510,17510,17510,0
|
|
20250106,184200,392871600,17510,17510,17510,17510,0
|
|
20250106,184100,392871600,17510,17510,17510,17510,0
|
|
20250106,184000,392871600,17510,17510,17510,17510,0
|
|
20250106,183900,392871600,17510,17510,17510,17510,0
|
|
20250106,183800,392871600,17510,17510,17510,17510,0
|
|
20250106,183700,392871600,17510,17510,17510,17510,0
|
|
20250106,183600,392871600,17510,17510,17510,17510,0
|
|
20250106,183500,392871600,17510,17510,17510,17510,0
|
|
20250106,183400,392871600,17510,17510,17510,17510,0
|
|
20250106,183300,392871600,17510,17510,17510,17510,0
|
|
20250106,183200,392871600,17510,17510,17510,17510,0
|
|
20250106,183100,392871600,17510,17510,17510,17510,0
|
|
20250106,183000,392871600,17510,17510,17510,17510,0
|
|
20250106,182900,392871600,17510,17510,17510,17510,0
|
|
20250106,182800,392871600,17510,17510,17510,17510,0
|
|
20250106,182700,392871600,17510,17510,17510,17510,0
|
|
20250106,182600,392871600,17510,17510,17510,17510,0
|
|
20250106,182500,392871600,17510,17510,17510,17510,0
|
|
20250106,182400,392871600,17510,17510,17510,17510,0
|
|
20250106,182300,392871600,17510,17510,17510,17510,0
|
|
20250106,182200,392871600,17510,17510,17510,17510,0
|
|
20250106,182100,392871600,17510,17510,17510,17510,0
|
|
20250106,182000,392871600,17510,17510,17510,17510,0
|
|
20250106,181900,392871600,17510,17510,17510,17510,0
|
|
20250106,181800,392871600,17510,17510,17510,17510,0
|
|
20250106,181700,392871600,17510,17510,17510,17510,0
|
|
20250106,181600,392871600,17510,17510,17510,17510,0
|
|
20250106,181500,392871600,17510,17510,17510,17510,0
|
|
20250106,181400,392871600,17510,17510,17510,17510,165
|
|
20250106,181300,392871600,17510,17510,17510,17510,0
|
|
20250106,181200,392871600,17510,17510,17510,17510,0
|
|
20250106,181100,392871600,17510,17510,17510,17510,0
|
|
20250106,181000,392871600,17510,17510,17510,17510,0
|
|
20250106,180900,392871600,17510,17510,17510,17510,0
|
|
20250106,180800,392871600,17510,17510,17510,17510,0
|
|
20250106,180700,392871600,17510,17510,17510,17510,0
|
|
20250106,180600,392871600,17510,17510,17510,17510,0
|
|
20250106,180500,392871600,17510,17510,17510,17510,0
|
|
20250106,180400,392871600,17510,17510,17510,17510,0
|
|
20250106,180300,392871600,17510,17510,17510,17510,0
|
|
20250106,180200,392871600,17510,17510,17510,17510,0
|
|
20250106,180100,392871600,17510,17510,17510,17510,0
|
|
20250106,180000,392871600,17510,17510,17510,17510,0
|
|
20250106,175900,392871600,17510,17510,17510,17510,0
|
|
20250106,175800,392871600,17510,17510,17510,17510,0
|
|
20250106,175700,392871600,17510,17510,17510,17510,0
|
|
20250106,175600,392871600,17510,17510,17510,17510,0
|
|
20250106,175500,392871600,17510,17510,17510,17510,0
|
|
20250106,175400,392871600,17510,17510,17510,17510,0
|
|
20250106,175300,392871600,17510,17510,17510,17510,0
|
|
20250106,175200,392871600,17510,17510,17510,17510,0
|
|
20250106,175100,392871600,17510,17510,17510,17510,0
|
|
20250106,175000,392871600,17510,17510,17510,17510,0
|
|
20250106,174900,392871600,17510,17510,17510,17510,0
|
|
20250106,174800,392871600,17510,17510,17510,17510,0
|
|
20250106,174700,392871600,17510,17510,17510,17510,0
|
|
20250106,174600,392871600,17510,17510,17510,17510,0
|
|
20250106,174500,392871600,17510,17510,17510,17510,0
|
|
20250106,174400,392871600,17510,17510,17510,17510,165
|
|
20250106,174300,392871600,17510,17510,17510,17510,0
|
|
20250106,174200,392871600,17510,17510,17510,17510,0
|
|
20250106,174100,392871600,17510,17510,17510,17510,0
|
|
20250106,174000,392871600,17510,17510,17510,17510,0
|
|
20250106,173900,392871600,17510,17510,17510,17510,0
|
|
20250106,173800,392871600,17510,17510,17510,17510,0
|
|
20250106,173700,392871600,17510,17510,17510,17510,0
|
|
20250106,173600,392871600,17510,17510,17510,17510,0
|
|
20250106,173500,392871600,17510,17510,17510,17510,0
|
|
20250106,173400,392871600,17510,17510,17510,17510,0
|
|
20250106,173300,392871600,17510,17510,17510,17510,0
|
|
20250106,173200,392871600,17510,17510,17510,17510,0
|
|
20250106,173100,392871600,17510,17510,17510,17510,0
|
|
20250106,173000,392871600,17510,17510,17510,17510,0
|
|
20250106,172900,392871600,17510,17510,17510,17510,0
|
|
20250106,172800,392871600,17510,17510,17510,17510,0
|
|
20250106,172700,392871600,17510,17510,17510,17510,0
|
|
20250106,172600,392871600,17510,17510,17510,17510,0
|
|
20250106,172500,392871600,17510,17510,17510,17510,0
|
|
20250106,172400,392871600,17510,17510,17510,17510,0
|
|
20250106,172300,392871600,17510,17510,17510,17510,0
|
|
20250106,172200,392871600,17510,17510,17510,17510,0
|
|
20250106,172100,392871600,17510,17510,17510,17510,0
|
|
20250106,172000,392871600,17510,17510,17510,17510,0
|
|
20250106,171900,392871600,17510,17510,17510,17510,0
|
|
20250106,171800,392871600,17510,17510,17510,17510,0
|
|
20250106,171700,392871600,17510,17510,17510,17510,0
|
|
20250106,171600,392871600,17510,17510,17510,17510,0
|
|
20250106,171500,392871600,17510,17510,17510,17510,0
|
|
20250106,171400,392871600,17510,17510,17510,17510,165
|
|
20250106,171300,392871600,17510,17510,17510,17510,0
|
|
20250106,171200,392871600,17510,17510,17510,17510,0
|
|
20250106,171100,392871600,17510,17510,17510,17510,0
|
|
20250106,171000,392871600,17510,17510,17510,17510,0
|
|
20250106,170900,392871600,17510,17510,17510,17510,0
|
|
20250106,170800,392871600,17510,17510,17510,17510,0
|
|
20250106,170700,392871600,17510,17510,17510,17510,0
|
|
20250106,170600,392871600,17510,17510,17510,17510,0
|
|
20250106,170500,392871600,17510,17510,17510,17510,0
|
|
20250106,170400,392871600,17510,17510,17510,17510,0
|
|
20250106,170300,392871600,17510,17510,17510,17510,0
|
|
20250106,170200,392871600,17510,17510,17510,17510,0
|
|
20250106,170100,392871600,17510,17510,17510,17510,0
|
|
20250106,170000,392871600,17510,17510,17510,17510,0
|
|
20250106,165900,392871600,17510,17510,17510,17510,0
|
|
20250106,165800,392871600,17510,17510,17510,17510,0
|
|
20250106,165700,392871600,17510,17510,17510,17510,0
|
|
20250106,165600,392871600,17510,17510,17510,17510,0
|
|
20250106,165500,392871600,17510,17510,17510,17510,0
|
|
20250106,165400,392871600,17510,17510,17510,17510,0
|
|
20250106,165300,392871600,17510,17510,17510,17510,0
|
|
20250106,165200,392871600,17510,17510,17510,17510,0
|
|
20250106,165100,392871600,17510,17510,17510,17510,0
|
|
20250106,165000,392871600,17510,17510,17510,17510,0
|
|
20250106,164900,392871600,17510,17510,17510,17510,0
|
|
20250106,164800,392871600,17510,17510,17510,17510,0
|
|
20250106,164700,392871600,17510,17510,17510,17510,0
|
|
20250106,164600,392871600,17510,17510,17510,17510,0
|
|
20250106,164500,392871600,17510,17510,17510,17510,0
|
|
20250106,164400,392871600,17510,17510,17510,17510,165
|
|
20250106,164300,392871600,17510,17510,17510,17510,0
|
|
20250106,164200,392871600,17510,17510,17510,17510,0
|
|
20250106,164100,392871600,17510,17510,17510,17510,0
|
|
20250106,164000,392871600,17510,17510,17510,17510,0
|
|
20250106,163900,392871600,17510,17510,17510,17510,0
|
|
20250106,163800,392871600,17510,17510,17510,17510,0
|
|
20250106,163700,392871600,17510,17510,17510,17510,0
|
|
20250106,163600,392871600,17510,17510,17510,17510,0
|
|
20250106,163500,392871600,17510,17510,17510,17510,0
|
|
20250106,163400,392871600,17510,17510,17510,17510,0
|
|
20250106,163300,392871600,17510,17510,17510,17510,0
|
|
20250106,163200,392871600,17510,17510,17510,17510,0
|
|
20250106,163100,392871600,17510,17510,17510,17510,0
|
|
20250106,163000,392871600,17510,17510,17510,17510,0
|
|
20250106,162900,392871600,17510,17510,17510,17510,0
|
|
20250106,162800,392871600,17510,17510,17510,17510,0
|
|
20250106,162700,392871600,17510,17510,17510,17510,0
|
|
20250106,162600,392871600,17510,17510,17510,17510,0
|
|
20250106,162500,392871600,17510,17510,17510,17510,0
|
|
20250106,162400,392871600,17510,17510,17510,17510,0
|
|
20250106,162300,392871600,17510,17510,17510,17510,0
|
|
20250106,162200,392871600,17510,17510,17510,17510,0
|
|
20250106,162100,392871600,17510,17510,17510,17510,0
|
|
20250106,162000,392871600,17510,17510,17510,17510,0
|
|
20250106,161900,392871600,17510,17510,17510,17510,0
|
|
20250106,161800,392871600,17510,17510,17510,17510,0
|
|
20250106,161700,392871600,17510,17510,17510,17510,0
|
|
20250106,161600,392871600,17510,17510,17510,17510,0
|
|
20250106,161500,392871600,17510,17510,17510,17510,0
|
|
20250106,161400,392871600,17510,17510,17510,17510,165
|
|
20250106,161300,392871600,17510,17510,17510,17510,0
|
|
20250106,161200,392871600,17510,17510,17510,17510,0
|
|
20250106,161100,392871600,17510,17510,17510,17510,0
|
|
20250106,161000,392871600,17510,17510,17510,17510,0
|
|
20250106,160900,392871600,17510,17510,17510,17510,0
|
|
20250106,160800,392871600,17510,17510,17510,17510,0
|
|
20250106,160700,392871600,17510,17510,17510,17510,0
|
|
20250106,160600,392871600,17510,17510,17510,17510,0
|
|
20250106,160500,392871600,17510,17510,17510,17510,0
|
|
20250106,160400,392871600,17510,17510,17510,17510,0
|
|
20250106,160300,392871600,17510,17510,17510,17510,0
|
|
20250106,160200,392871600,17510,17510,17510,17510,0
|
|
20250106,160100,392871600,17510,17510,17510,17510,0
|
|
20250106,160000,392871600,17510,17510,17510,17510,0
|
|
20250106,155900,392871600,17510,17510,17510,17510,0
|
|
20250106,155800,392871600,17510,17510,17510,17510,0
|
|
20250106,155700,392871600,17510,17510,17510,17510,0
|
|
20250106,155600,392871600,17510,17510,17510,17510,0
|
|
20250106,155500,392871600,17510,17510,17510,17510,0
|
|
20250106,155400,392871600,17510,17510,17510,17510,0
|
|
20250106,155300,392871600,17510,17510,17510,17510,0
|
|
20250106,155200,392871600,17510,17510,17510,17510,0
|
|
20250106,155100,392871600,17510,17510,17510,17510,0
|
|
20250106,155000,392871600,17510,17510,17510,17510,0
|
|
20250106,154900,392871600,17510,17510,17510,17510,0
|
|
20250106,154800,392871600,17510,17510,17510,17510,0
|
|
20250106,154700,392871600,17510,17510,17510,17510,0
|
|
20250106,154600,392871600,17510,17510,17510,17510,0
|
|
20250106,154500,392871600,17510,17510,17510,17510,0
|
|
20250106,154400,392871600,17510,17510,17510,17510,165
|
|
20250106,154300,392871600,17510,17510,17510,17510,0
|
|
20250106,154200,392871600,17510,17510,17510,17510,0
|
|
20250106,154100,392871600,17510,17510,17510,17510,0
|
|
20250106,154000,392871600,17510,17510,17510,17510,0
|
|
20250106,153900,392871600,17510,17510,17510,17510,0
|
|
20250106,153800,392871600,17510,17510,17510,17510,0
|
|
20250106,153700,392871600,17510,17510,17510,17510,0
|
|
20250106,153600,392871600,17510,17510,17510,17510,0
|
|
20250106,153500,392871600,17510,17510,17510,17510,0
|
|
20250106,153400,392871600,17510,17510,17510,17510,0
|
|
20250106,153300,392871600,17510,17510,17510,17510,0
|
|
20250106,153200,392871600,17510,17510,17510,17510,0
|
|
20250106,153100,392871600,17510,17510,17510,17510,0
|
|
20250106,153000,392871600,17510,17510,17510,17510,165
|
|
20250106,152900,389982450,17580,17580,17580,17580,0
|
|
20250106,152800,389982450,17580,17580,17580,17580,0
|
|
20250106,152700,389982450,17580,17580,17580,17580,0
|
|
20250106,152600,389982450,17580,17580,17580,17580,0
|
|
20250106,152500,389982450,17580,17580,17580,17580,0
|
|
20250106,152400,389982450,17580,17580,17580,17580,0
|
|
20250106,152300,389982450,17580,17580,17580,17580,0
|
|
20250106,152200,389982450,17580,17580,17580,17580,0
|
|
20250106,152100,389982450,17580,17580,17580,17580,0
|
|
20250106,152000,389982450,17580,17580,17580,17580,0
|
|
20250106,151900,389982450,17580,17560,17580,17560,11
|
|
20250106,151800,389789090,17560,17530,17570,17530,113
|
|
20250106,151700,387807620,17530,17530,17530,17530,17
|
|
20250106,151600,387509610,17530,17530,17530,17530,1
|
|
20250106,151500,387492080,17520,17560,17560,17520,175
|
|
20250106,151400,384425170,17570,17570,17570,17570,0
|
|
20250106,151300,384425170,17570,17570,17570,17570,22
|
|
20250106,151200,384038630,17570,17570,17570,17570,4
|
|
20250106,151100,383968350,17570,17570,17570,17570,1
|
|
20250106,151000,383950780,17550,17550,17550,17550,0
|
|
20250106,150900,383950780,17550,17550,17550,17550,1
|
|
20250106,150800,383933230,17550,17550,17550,17550,1
|
|
20250106,150700,383915680,17550,17550,17550,17550,6
|
|
20250106,150600,383810380,17550,17550,17550,17550,10
|
|
20250106,150500,383634880,17550,17550,17550,17550,0
|
|
20250106,150400,383634880,17550,17550,17550,17550,50
|
|
20250106,150300,382757380,17550,17550,17550,17550,1
|
|
20250106,150200,382739830,17590,17590,17590,17590,0
|
|
20250106,150100,382739830,17590,17590,17590,17590,1
|
|
20250106,150000,382722240,17590,17540,17590,17540,97
|
|
20250106,145900,381019780,17550,17550,17550,17550,5
|
|
20250106,145800,380932030,17550,17550,17550,17550,0
|
|
20250106,145700,380932030,17550,17550,17550,17550,20
|
|
20250106,145600,380581030,17550,17550,17550,17550,0
|
|
20250106,145500,380581030,17550,17550,17550,17550,25
|
|
20250106,145400,380142280,17550,17550,17550,17550,0
|
|
20250106,145300,380142280,17550,17550,17550,17550,2
|
|
20250106,145200,380107180,17600,17600,17600,17600,0
|
|
20250106,145100,380107180,17600,17600,17600,17600,0
|
|
20250106,145000,380107180,17600,17600,17600,17600,0
|
|
20250106,144900,380107180,17600,17600,17600,17600,0
|
|
20250106,144800,380107180,17600,17590,17600,17590,12
|
|
20250106,144700,379896090,17590,17590,17590,17590,0
|
|
20250106,144600,379896090,17590,17590,17590,17590,0
|
|
20250106,144500,379896090,17590,17590,17590,17590,1
|
|
20250106,144400,379878500,17580,17580,17580,17580,1
|
|
20250106,144300,379860920,17590,17590,17590,17590,0
|
|
20250106,144200,379860920,17590,17570,17590,17570,100
|
|
20250106,144100,378103720,17570,17570,17570,17570,4
|
|
20250106,144000,378033440,17570,17570,17570,17570,0
|
|
20250106,143900,378033440,17570,17560,17570,17560,30
|
|
20250106,143800,377506460,17560,17560,17560,17560,0
|
|
20250106,143700,377506460,17560,17560,17560,17560,0
|
|
20250106,143600,377506460,17560,17560,17560,17560,0
|
|
20250106,143500,377506460,17560,17560,17560,17560,2
|
|
20250106,143400,377471340,17530,17530,17530,17530,40
|
|
20250106,143300,376770140,17530,17530,17530,17520,38
|
|
20250106,143200,376104010,17530,17530,17530,17530,3
|
|
20250106,143100,376051420,17530,17530,17530,17530,0
|
|
20250106,143000,376051420,17530,17530,17530,17530,0
|
|
20250106,142900,376051420,17530,17530,17530,17530,0
|
|
20250106,142800,376051420,17530,17530,17530,17530,16
|
|
20250106,142700,375770940,17530,17530,17530,17530,0
|
|
20250106,142600,375770940,17530,17530,17530,17530,100
|
|
20250106,142500,374017940,17590,17590,17590,17590,0
|
|
20250106,142400,374017940,17590,17590,17590,17590,0
|
|
20250106,142300,374017940,17590,17590,17590,17590,44
|
|
20250106,142200,373243980,17590,17590,17590,17590,3
|
|
20250106,142100,373191210,17530,17530,17530,17530,0
|
|
20250106,142000,373191210,17530,17530,17530,17530,0
|
|
20250106,141900,373191210,17530,17530,17530,17530,0
|
|
20250106,141800,373191210,17530,17530,17530,17530,0
|
|
20250106,141700,373191210,17530,17530,17530,17530,11
|
|
20250106,141600,372998380,17530,17530,17530,17530,1
|
|
20250106,141500,372980850,17530,17530,17530,17530,0
|
|
20250106,141400,372980850,17530,17530,17530,17530,0
|
|
20250106,141300,372980850,17530,17530,17530,17530,1
|
|
20250106,141200,372963320,17520,17520,17520,17520,0
|
|
20250106,141100,372963320,17520,17520,17520,17520,0
|
|
20250106,141000,372963320,17520,17520,17520,17520,0
|
|
20250106,140900,372963320,17520,17520,17520,17520,0
|
|
20250106,140800,372963320,17520,17520,17520,17520,0
|
|
20250106,140700,372963320,17520,17520,17520,17520,5
|
|
20250106,140600,372875720,17520,17520,17520,17520,5
|
|
20250106,140500,372788120,17510,17510,17510,17510,0
|
|
20250106,140400,372788120,17510,17510,17510,17510,0
|
|
20250106,140300,372788120,17510,17510,17510,17510,0
|
|
20250106,140200,372788120,17510,17510,17510,17510,0
|
|
20250106,140100,372788120,17510,17510,17510,17510,0
|
|
20250106,140000,372788120,17510,17510,17510,17510,0
|
|
20250106,135900,372788120,17510,17510,17510,17510,0
|
|
20250106,135800,372788120,17510,17510,17510,17510,0
|
|
20250106,135700,372788120,17510,17510,17510,17510,50
|
|
20250106,135600,371912620,17510,17510,17510,17510,0
|
|
20250106,135500,371912620,17510,17510,17510,17510,0
|
|
20250106,135400,371912620,17510,17510,17510,17510,0
|
|
20250106,135300,371912620,17510,17510,17510,17510,0
|
|
20250106,135200,371912620,17510,17510,17510,17510,26
|
|
20250106,135100,371457360,17520,17520,17520,17520,36
|
|
20250106,135000,370826640,17520,17520,17520,17520,0
|
|
20250106,134900,370826640,17520,17520,17520,17520,0
|
|
20250106,134800,370826640,17520,17520,17520,17520,0
|
|
20250106,134700,370826640,17520,17520,17520,17520,0
|
|
20250106,134600,370826640,17520,17520,17520,17520,0
|
|
20250106,134500,370826640,17520,17520,17520,17520,5
|
|
20250106,134400,370739040,17580,17580,17580,17580,0
|
|
20250106,134300,370739040,17580,17580,17580,17580,1
|
|
20250106,134200,370721460,17590,17590,17590,17590,0
|
|
20250106,134100,370721460,17590,17590,17590,17590,0
|
|
20250106,134000,370721460,17590,17590,17590,17590,0
|
|
20250106,133900,370721460,17590,17590,17590,17590,0
|
|
20250106,133800,370721460,17590,17580,17590,17580,2
|
|
20250106,133700,370686290,17510,17520,17520,17510,99
|
|
20250106,133600,368952780,17520,17520,17520,17520,9
|
|
20250106,133500,368795100,17530,17530,17530,17530,0
|
|
20250106,133400,368795100,17530,17540,17540,17530,16
|
|
20250106,133300,368514520,17550,17550,17550,17550,0
|
|
20250106,133200,368514520,17550,17550,17550,17550,1
|
|
20250106,133100,368496970,17550,17550,17550,17550,0
|
|
20250106,133000,368496970,17550,17550,17550,17550,0
|
|
20250106,132900,368496970,17550,17550,17550,17550,0
|
|
20250106,132800,368496970,17550,17550,17550,17550,0
|
|
20250106,132700,368496970,17550,17550,17550,17550,0
|
|
20250106,132600,368496970,17550,17560,17560,17550,2
|
|
20250106,132500,368461860,17570,17570,17570,17570,0
|
|
20250106,132400,368461860,17570,17570,17570,17570,0
|
|
20250106,132300,368461860,17570,17570,17570,17570,10
|
|
20250106,132200,368286160,17570,17580,17580,17570,74
|
|
20250106,132100,366985650,17570,17570,17570,17570,2
|
|
20250106,132000,366950510,17580,17580,17580,17580,0
|
|
20250106,131900,366950510,17580,17580,17580,17580,0
|
|
20250106,131800,366950510,17580,17580,17580,17580,0
|
|
20250106,131700,366950510,17580,17580,17580,17580,1
|
|
20250106,131600,366932930,17570,17570,17570,17570,10
|
|
20250106,131500,366757230,17570,17570,17570,17570,0
|
|
20250106,131400,366757230,17570,17570,17570,17570,140
|
|
20250106,131300,364297430,17580,17580,17580,17580,10
|
|
20250106,131200,364121630,17580,17580,17580,17580,0
|
|
20250106,131100,364121630,17580,17580,17580,17580,0
|
|
20250106,131000,364121630,17580,17570,17580,17570,3
|
|
20250106,130900,364068900,17570,17570,17570,17570,2
|
|
20250106,130800,364033760,17570,17570,17570,17570,2
|
|
20250106,130700,363998620,17570,17570,17570,17570,0
|
|
20250106,130600,363998620,17570,17550,17570,17510,67
|
|
20250106,130500,362825110,17560,17560,17560,17560,0
|
|
20250106,130400,362825110,17560,17560,17560,17560,0
|
|
20250106,130300,362825110,17560,17560,17560,17560,80
|
|
20250106,130200,361420310,17560,17560,17560,17560,0
|
|
20250106,130100,361420310,17560,17560,17560,17560,25
|
|
20250106,130000,360981310,17550,17540,17550,17540,79
|
|
20250106,125900,359595060,17550,17550,17550,17550,0
|
|
20250106,125800,359595060,17550,17550,17550,17550,0
|
|
20250106,125700,359595060,17550,17550,17550,17550,0
|
|
20250106,125600,359595060,17550,17550,17550,17550,0
|
|
20250106,125500,359595060,17550,17550,17550,17550,0
|
|
20250106,125400,359595060,17550,17540,17550,17510,28
|
|
20250106,125300,359104510,17500,17500,17500,17500,2
|
|
20250106,125200,359069510,17510,17510,17510,17510,19
|
|
20250106,125100,358736820,17520,17520,17520,17520,16
|
|
20250106,125000,358456500,17520,17520,17520,17520,9
|
|
20250106,124900,358298820,17510,17510,17510,17510,0
|
|
20250106,124800,358298820,17510,17510,17510,17510,0
|
|
20250106,124700,358298820,17510,17510,17510,17510,0
|
|
20250106,124600,358298820,17510,17510,17510,17510,0
|
|
20250106,124500,358298820,17510,17510,17510,17510,0
|
|
20250106,124400,358298820,17510,17510,17510,17510,0
|
|
20250106,124300,358298820,17510,17510,17510,17510,0
|
|
20250106,124200,358298820,17510,17510,17510,17510,0
|
|
20250106,124100,358298820,17510,17510,17510,17510,20
|
|
20250106,124000,357948620,17550,17550,17550,17550,0
|
|
20250106,123900,357948620,17550,17550,17550,17550,10
|
|
20250106,123800,357773120,17550,17550,17550,17550,4
|
|
20250106,123700,357702920,17560,17560,17560,17560,0
|
|
20250106,123600,357702920,17560,17560,17560,17560,0
|
|
20250106,123500,357702920,17560,17530,17560,17510,370
|
|
20250106,123400,351212600,17500,17510,17510,17500,10
|
|
20250106,123300,351037590,17530,17520,17530,17520,31
|
|
20250106,123200,350494260,17520,17520,17520,17520,10
|
|
20250106,123100,350319060,17520,17520,17520,17520,0
|
|
20250106,123000,350319060,17520,17520,17530,17520,42
|
|
20250106,122900,349582920,17520,17520,17520,17520,5
|
|
20250106,122800,349495320,17520,17520,17520,17520,1
|
|
20250106,122700,349477800,17520,17520,17520,17520,1
|
|
20250106,122600,349460280,17500,17510,17510,17500,20
|
|
20250106,122500,349110260,17510,17510,17510,17510,0
|
|
20250106,122400,349110260,17510,17510,17510,17510,0
|
|
20250106,122300,349110260,17510,17510,17510,17510,210
|
|
20250106,122200,345433160,17530,17530,17530,17530,0
|
|
20250106,122100,345433160,17530,17530,17530,17530,29
|
|
20250106,122000,344924790,17530,17510,17530,17510,2
|
|
20250106,121900,344889750,17510,17510,17510,17510,0
|
|
20250106,121800,344889750,17510,17530,17540,17510,110
|
|
20250106,121700,342960820,17510,17520,17520,17510,78
|
|
20250106,121600,341594880,17520,17520,17520,17520,10
|
|
20250106,121500,341419680,17530,17540,17540,17530,64
|
|
20250106,121400,340297360,17540,17540,17540,17540,0
|
|
20250106,121300,340297360,17540,17540,17540,17540,0
|
|
20250106,121200,340297360,17540,17540,17540,17540,0
|
|
20250106,121100,340297360,17540,17540,17540,17540,1
|
|
20250106,121000,340279820,17540,17540,17540,17540,10
|
|
20250106,120900,340104420,17530,17530,17530,17530,4
|
|
20250106,120800,340034300,17510,17510,17510,17510,10
|
|
20250106,120700,339859200,17530,17530,17530,17530,7
|
|
20250106,120600,339736490,17530,17530,17530,17530,0
|
|
20250106,120500,339736490,17530,17530,17530,17530,0
|
|
20250106,120400,339736490,17530,17500,17530,17500,30
|
|
20250106,120300,339211070,17500,17500,17500,17500,0
|
|
20250106,120200,339211070,17500,17500,17500,17500,0
|
|
20250106,120100,339211070,17500,17500,17500,17500,0
|
|
20250106,120000,339211070,17500,17500,17500,17500,9
|
|
20250106,115900,339053570,17510,17510,17510,17510,0
|
|
20250106,115800,339053570,17510,17510,17510,17510,0
|
|
20250106,115700,339053570,17510,17510,17510,17510,3
|
|
20250106,115600,339001040,17520,17520,17520,17520,1
|
|
20250106,115500,338983520,17520,17530,17530,17520,75
|
|
20250106,115400,337669180,17530,17530,17530,17530,1
|
|
20250106,115300,337651650,17520,17520,17520,17520,0
|
|
20250106,115200,337651650,17520,17520,17520,17520,0
|
|
20250106,115100,337651650,17520,17520,17520,17520,0
|
|
20250106,115000,337651650,17520,17520,17520,17520,0
|
|
20250106,114900,337651650,17520,17510,17520,17510,28
|
|
20250106,114800,337161100,17510,17510,17510,17510,0
|
|
20250106,114700,337161100,17510,17510,17510,17510,0
|
|
20250106,114600,337161100,17510,17510,17510,17500,5
|
|
20250106,114500,337073560,17510,17510,17510,17510,16
|
|
20250106,114400,336793400,17510,17510,17510,17510,0
|
|
20250106,114300,336793400,17510,17510,17510,17510,0
|
|
20250106,114200,336793400,17510,17510,17510,17510,0
|
|
20250106,114100,336793400,17510,17510,17510,17510,70
|
|
20250106,114000,335567700,17500,17500,17500,17500,1
|
|
20250106,113900,335550200,17500,17500,17500,17500,63
|
|
20250106,113800,334447700,17490,17500,17500,17490,129
|
|
20250106,113700,332190390,17500,17490,17500,17490,2
|
|
20250106,113600,332155400,17490,17490,17490,17490,2
|
|
20250106,113500,332120420,17490,17490,17490,17490,0
|
|
20250106,113400,332120420,17490,17490,17490,17490,0
|
|
20250106,113300,332120420,17490,17490,17490,17490,4
|
|
20250106,113200,332050460,17490,17490,17490,17490,0
|
|
20250106,113100,332050460,17490,17490,17490,17490,30
|
|
20250106,113000,331525760,17490,17490,17490,17490,5
|
|
20250106,112900,331438310,17500,17500,17500,17500,0
|
|
20250106,112800,331438310,17500,17500,17500,17500,0
|
|
20250106,112700,331438310,17500,17500,17500,17500,0
|
|
20250106,112600,331438310,17500,17500,17500,17500,0
|
|
20250106,112500,331438310,17500,17500,17500,17500,30
|
|
20250106,112400,330913310,17500,17500,17500,17500,0
|
|
20250106,112300,330913310,17500,17500,17500,17500,1
|
|
20250106,112200,330895810,17500,17500,17500,17500,0
|
|
20250106,112100,330895810,17500,17500,17500,17500,0
|
|
20250106,112000,330895810,17500,17500,17500,17500,36
|
|
20250106,111900,330265810,17500,17500,17500,17500,0
|
|
20250106,111800,330265810,17500,17510,17510,17500,70
|
|
20250106,111700,329040510,17510,17510,17510,17510,0
|
|
20250106,111600,329040510,17510,17510,17510,17510,10
|
|
20250106,111500,328865410,17510,17510,17510,17510,0
|
|
20250106,111400,328865410,17510,17510,17510,17510,6
|
|
20250106,111300,328760350,17450,17450,17450,17450,0
|
|
20250106,111200,328760350,17450,17450,17500,17450,2307
|
|
20250106,111100,288405780,17450,17450,17450,17450,135
|
|
20250106,111000,286050030,17400,17400,17400,17400,157
|
|
20250106,110900,283318230,17450,17450,17450,17450,0
|
|
20250106,110800,283318230,17450,17450,17450,17450,0
|
|
20250106,110700,283318230,17450,17450,17450,17450,0
|
|
20250106,110600,283318230,17450,17450,17450,17450,3
|
|
20250106,110500,283265880,17450,17450,17450,17400,56
|
|
20250106,110400,282290330,17450,17450,17450,17450,25
|
|
20250106,110300,281854080,17450,17440,17450,17440,20
|
|
20250106,110200,281505150,17440,17440,17440,17440,0
|
|
20250106,110100,281505150,17440,17440,17440,17440,0
|
|
20250106,110000,281505150,17440,17440,17440,17440,7
|
|
20250106,105900,281383070,17420,17420,17420,17420,37
|
|
20250106,105800,280738530,17400,17400,17400,17400,6
|
|
20250106,105700,280634130,17360,17360,17360,17360,690
|
|
20250106,105600,268655730,17340,17340,17340,17340,0
|
|
20250106,105500,268655730,17340,17340,17340,17340,0
|
|
20250106,105400,268655730,17340,17340,17340,17340,0
|
|
20250106,105300,268655730,17340,17340,17340,17340,3
|
|
20250106,105200,268603710,17350,17350,17350,17350,235
|
|
20250106,105100,264526460,17340,17340,17340,17340,35
|
|
20250106,105000,263919560,17330,17330,17330,17330,0
|
|
20250106,104900,263919560,17330,17330,17330,17330,0
|
|
20250106,104800,263919560,17330,17330,17330,17330,11
|
|
20250106,104700,263728930,17310,17310,17310,17310,0
|
|
20250106,104600,263728930,17310,17310,17310,17310,0
|
|
20250106,104500,263728930,17310,17310,17310,17310,0
|
|
20250106,104400,263728930,17310,17310,17310,17310,0
|
|
20250106,104300,263728930,17310,17310,17310,17310,0
|
|
20250106,104200,263728930,17310,17310,17310,17310,0
|
|
20250106,104100,263728930,17310,17310,17310,17310,0
|
|
20250106,104000,263728930,17310,17310,17310,17310,0
|
|
20250106,103900,263728930,17310,17310,17310,17310,0
|
|
20250106,103800,263728930,17310,17310,17310,17310,0
|
|
20250106,103700,263728930,17310,17310,17310,17310,8
|
|
20250106,103600,263590450,17340,17340,17340,17340,0
|
|
20250106,103500,263590450,17340,17380,17380,17340,122
|
|
20250106,103400,261472770,17440,17440,17440,17440,0
|
|
20250106,103300,261472770,17440,17440,17440,17440,154
|
|
20250106,103200,258787010,17440,17440,17440,17440,0
|
|
20250106,103100,258787010,17440,17440,17440,17440,0
|
|
20250106,103000,258787010,17440,17440,17440,17440,0
|
|
20250106,102900,258787010,17440,17390,17440,17390,50
|
|
20250106,102800,257915460,17390,17390,17390,17390,8
|
|
20250106,102700,257776340,17390,17390,17390,17390,100
|
|
20250106,102600,256037340,17340,17350,17350,17340,2
|
|
20250106,102500,256002650,17350,17390,17390,17350,216
|
|
20250106,102400,252249850,17440,17440,17440,17440,0
|
|
20250106,102300,252249850,17440,17440,17440,17440,0
|
|
20250106,102200,252249850,17440,17440,17440,17440,37
|
|
20250106,102100,251604570,17440,17440,17440,17440,19
|
|
20250106,102000,251273210,17440,17440,17440,17440,0
|
|
20250106,101900,251273210,17440,17440,17440,17440,4
|
|
20250106,101800,251203450,17440,17440,17440,17440,2
|
|
20250106,101700,251168570,17380,17380,17380,17380,2
|
|
20250106,101600,251133810,17370,17370,17370,17370,0
|
|
20250106,101500,251133810,17370,17370,17370,17370,0
|
|
20250106,101400,251133810,17370,17370,17370,17370,2
|
|
20250106,101300,251099070,17380,17390,17390,17380,223
|
|
20250106,101200,247222990,17440,17430,17440,17400,12
|
|
20250106,101100,247014000,17390,17400,17400,17390,33
|
|
20250106,101000,246439830,17400,17400,17400,17400,33
|
|
20250106,100900,245865630,17440,17440,17440,17440,0
|
|
20250106,100800,245865630,17440,17440,17440,17440,100
|
|
20250106,100700,244121630,17440,17440,17440,17440,26
|
|
20250106,100600,243668190,17440,17480,17480,17440,117
|
|
20250106,100500,241627670,17480,17480,17480,17480,2
|
|
20250106,100400,241592710,17480,17480,17480,17480,1
|
|
20250106,100300,241575230,17440,17480,17480,17440,312
|
|
20250106,100200,236133470,17480,17490,17490,17480,84
|
|
20250106,100100,234664920,17480,17480,17480,17480,67
|
|
20250106,100000,233493760,17480,17440,17480,17440,31
|
|
20250106,095900,232953080,17480,17400,17480,17400,1007
|
|
20250106,095800,215417370,17400,17370,17400,17370,1910
|
|
20250106,095700,182216300,17370,17370,17370,17370,109
|
|
20250106,095600,180322970,17370,17370,17380,17370,251
|
|
20250106,095500,175962100,17370,17300,17380,17300,23
|
|
20250106,095400,175562650,17380,17380,17380,17380,72
|
|
20250106,095300,174311290,17380,17340,17380,17340,16
|
|
20250106,095200,174033770,17300,17300,17300,17300,184
|
|
20250106,095100,170850570,17300,17300,17300,17300,1
|
|
20250106,095000,170833270,17300,17300,17300,17300,0
|
|
20250106,094900,170833270,17300,17300,17300,17300,71
|
|
20250106,094800,169604970,17300,17300,17300,17300,1
|
|
20250106,094700,169587670,17300,17290,17300,17290,10
|
|
20250106,094600,169414720,17290,17290,17290,17290,0
|
|
20250106,094500,169414720,17290,17290,17290,17290,2
|
|
20250106,094400,169380140,17240,17240,17240,17240,13
|
|
20250106,094300,169156020,17290,17240,17300,17240,132
|
|
20250106,094200,166880230,17240,17240,17240,17240,0
|
|
20250106,094100,166880230,17240,17170,17240,17170,101
|
|
20250106,094000,165145990,17170,17170,17170,17170,176
|
|
20250106,093900,162124070,17170,17200,17200,17170,144
|
|
20250106,093800,159651020,17170,17230,17230,17170,80
|
|
20250106,093700,158275020,17240,17240,17240,17240,6
|
|
20250106,093600,158171580,17240,17230,17240,17230,55
|
|
20250106,093500,157223920,17240,17240,17240,17240,0
|
|
20250106,093400,157223920,17240,17240,17240,17240,0
|
|
20250106,093300,157223920,17240,17300,17300,17240,755
|
|
20250106,093200,144182940,17380,17380,17380,17380,10
|
|
20250106,093100,144009140,17380,17380,17380,17380,0
|
|
20250106,093000,144009140,17380,17380,17380,17380,6
|
|
20250106,092900,143904860,17380,17380,17380,17380,4
|
|
20250106,092800,143835340,17380,17350,17380,17350,543
|
|
20250106,092700,134408890,17350,17300,17350,17300,301
|
|
20250106,092600,129200980,17300,17300,17300,17300,0
|
|
20250106,092500,129200980,17300,17260,17300,17260,21
|
|
20250106,092400,128838280,17300,17280,17300,17280,8
|
|
20250106,092300,128699940,17300,17300,17300,17300,55
|
|
20250106,092200,127748440,17300,17300,17300,17300,20
|
|
20250106,092100,127402440,17320,17320,17320,17320,0
|
|
20250106,092000,127402440,17320,17320,17320,17320,0
|
|
20250106,091900,127402440,17320,17320,17320,17320,70
|
|
20250106,091800,126190040,17320,17310,17340,17310,190
|
|
20250106,091700,122895610,17340,17340,17340,17310,112
|
|
20250106,091600,120954190,17340,17340,17340,17300,217
|
|
20250106,091500,117197480,17350,17350,17350,17350,210
|
|
20250106,091400,113553980,17350,17350,17350,17350,1
|
|
20250106,091300,113536630,17370,17310,17370,17310,5
|
|
20250106,091200,113449960,17310,17350,17350,17310,614
|
|
20250106,091100,102808620,17380,17350,17400,17340,1130
|
|
20250106,091000,83176300,17350,17330,17350,17320,166
|
|
20250106,090900,80299880,17330,17300,17330,17300,602
|
|
20250106,090800,69885190,17210,17220,17300,17210,101
|
|
20250106,090700,68139130,17160,17160,17210,17160,395
|
|
20250106,090600,61352240,17160,17100,17200,17100,45
|
|
20250106,090500,60579290,17090,16880,17090,16880,1728
|
|
20250106,090400,31312390,16880,16880,16880,16880,0
|
|
20250106,090300,31312390,16880,16880,16880,16880,178
|
|
20250106,090200,28307750,16890,16750,16890,16750,9
|
|
20250106,090100,28156860,16750,16750,16750,16750,0
|
|
20250106,090000,28156860,16750,16640,16750,16640,1692
|