677 lines
34 KiB
CSV
677 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,201400,259923520,18200,18200,18200,18200,209
|
|
20250120,201300,259923520,18200,18200,18200,18200,0
|
|
20250120,201200,259923520,18200,18200,18200,18200,0
|
|
20250120,201100,259923520,18200,18200,18200,18200,0
|
|
20250120,201000,259923520,18200,18200,18200,18200,0
|
|
20250120,200900,259923520,18200,18200,18200,18200,0
|
|
20250120,200800,259923520,18200,18200,18200,18200,0
|
|
20250120,200700,259923520,18200,18200,18200,18200,0
|
|
20250120,200600,259923520,18200,18200,18200,18200,0
|
|
20250120,200500,259923520,18200,18200,18200,18200,0
|
|
20250120,200400,259923520,18200,18200,18200,18200,0
|
|
20250120,200300,259923520,18200,18200,18200,18200,0
|
|
20250120,200200,259923520,18200,18200,18200,18200,0
|
|
20250120,200100,259923520,18200,18200,18200,18200,0
|
|
20250120,200000,259923520,18200,18200,18200,18200,0
|
|
20250120,195900,259923520,18200,18200,18200,18200,0
|
|
20250120,195800,259923520,18200,18200,18200,18200,0
|
|
20250120,195700,259923520,18200,18200,18200,18200,0
|
|
20250120,195600,259923520,18200,18200,18200,18200,0
|
|
20250120,195500,259923520,18200,18200,18200,18200,0
|
|
20250120,195400,259923520,18200,18200,18200,18200,0
|
|
20250120,195300,259923520,18200,18200,18200,18200,0
|
|
20250120,195200,259923520,18200,18200,18200,18200,0
|
|
20250120,195100,259923520,18200,18200,18200,18200,0
|
|
20250120,195000,259923520,18200,18200,18200,18200,0
|
|
20250120,194900,259923520,18200,18200,18200,18200,0
|
|
20250120,194800,259923520,18200,18200,18200,18200,0
|
|
20250120,194700,259923520,18200,18200,18200,18200,0
|
|
20250120,194600,259923520,18200,18200,18200,18200,0
|
|
20250120,194500,259923520,18200,18200,18200,18200,0
|
|
20250120,194400,259923520,18200,18200,18200,18200,209
|
|
20250120,194300,259923520,18200,18200,18200,18200,0
|
|
20250120,194200,259923520,18200,18200,18200,18200,0
|
|
20250120,194100,259923520,18200,18200,18200,18200,0
|
|
20250120,194000,259923520,18200,18200,18200,18200,0
|
|
20250120,193900,259923520,18200,18200,18200,18200,0
|
|
20250120,193800,259923520,18200,18200,18200,18200,0
|
|
20250120,193700,259923520,18200,18200,18200,18200,0
|
|
20250120,193600,259923520,18200,18200,18200,18200,0
|
|
20250120,193500,259923520,18200,18200,18200,18200,0
|
|
20250120,193400,259923520,18200,18200,18200,18200,0
|
|
20250120,193300,259923520,18200,18200,18200,18200,0
|
|
20250120,193200,259923520,18200,18200,18200,18200,0
|
|
20250120,193100,259923520,18200,18200,18200,18200,0
|
|
20250120,193000,259923520,18200,18200,18200,18200,0
|
|
20250120,192900,259923520,18200,18200,18200,18200,0
|
|
20250120,192800,259923520,18200,18200,18200,18200,0
|
|
20250120,192700,259923520,18200,18200,18200,18200,0
|
|
20250120,192600,259923520,18200,18200,18200,18200,0
|
|
20250120,192500,259923520,18200,18200,18200,18200,0
|
|
20250120,192400,259923520,18200,18200,18200,18200,0
|
|
20250120,192300,259923520,18200,18200,18200,18200,0
|
|
20250120,192200,259923520,18200,18200,18200,18200,0
|
|
20250120,192100,259923520,18200,18200,18200,18200,0
|
|
20250120,192000,259923520,18200,18200,18200,18200,0
|
|
20250120,191900,259923520,18200,18200,18200,18200,0
|
|
20250120,191800,259923520,18200,18200,18200,18200,0
|
|
20250120,191700,259923520,18200,18200,18200,18200,0
|
|
20250120,191600,259923520,18200,18200,18200,18200,0
|
|
20250120,191500,259923520,18200,18200,18200,18200,0
|
|
20250120,191400,259923520,18200,18200,18200,18200,209
|
|
20250120,191300,259923520,18200,18200,18200,18200,0
|
|
20250120,191200,259923520,18200,18200,18200,18200,0
|
|
20250120,191100,259923520,18200,18200,18200,18200,0
|
|
20250120,191000,259923520,18200,18200,18200,18200,0
|
|
20250120,190900,259923520,18200,18200,18200,18200,0
|
|
20250120,190800,259923520,18200,18200,18200,18200,0
|
|
20250120,190700,259923520,18200,18200,18200,18200,0
|
|
20250120,190600,259923520,18200,18200,18200,18200,0
|
|
20250120,190500,259923520,18200,18200,18200,18200,0
|
|
20250120,190400,259923520,18200,18200,18200,18200,0
|
|
20250120,190300,259923520,18200,18200,18200,18200,0
|
|
20250120,190200,259923520,18200,18200,18200,18200,0
|
|
20250120,190100,259923520,18200,18200,18200,18200,0
|
|
20250120,190000,259923520,18200,18200,18200,18200,0
|
|
20250120,185900,259923520,18200,18200,18200,18200,0
|
|
20250120,185800,259923520,18200,18200,18200,18200,0
|
|
20250120,185700,259923520,18200,18200,18200,18200,0
|
|
20250120,185600,259923520,18200,18200,18200,18200,0
|
|
20250120,185500,259923520,18200,18200,18200,18200,0
|
|
20250120,185400,259923520,18200,18200,18200,18200,0
|
|
20250120,185300,259923520,18200,18200,18200,18200,0
|
|
20250120,185200,259923520,18200,18200,18200,18200,0
|
|
20250120,185100,259923520,18200,18200,18200,18200,0
|
|
20250120,185000,259923520,18200,18200,18200,18200,0
|
|
20250120,184900,259923520,18200,18200,18200,18200,0
|
|
20250120,184800,259923520,18200,18200,18200,18200,0
|
|
20250120,184700,259923520,18200,18200,18200,18200,0
|
|
20250120,184600,259923520,18200,18200,18200,18200,0
|
|
20250120,184500,259923520,18200,18200,18200,18200,0
|
|
20250120,184400,259923520,18200,18200,18200,18200,209
|
|
20250120,184300,259923520,18200,18200,18200,18200,0
|
|
20250120,184200,259923520,18200,18200,18200,18200,0
|
|
20250120,184100,259923520,18200,18200,18200,18200,0
|
|
20250120,184000,259923520,18200,18200,18200,18200,0
|
|
20250120,183900,259923520,18200,18200,18200,18200,0
|
|
20250120,183800,259923520,18200,18200,18200,18200,0
|
|
20250120,183700,259923520,18200,18200,18200,18200,0
|
|
20250120,183600,259923520,18200,18200,18200,18200,0
|
|
20250120,183500,259923520,18200,18200,18200,18200,0
|
|
20250120,183400,259923520,18200,18200,18200,18200,0
|
|
20250120,183300,259923520,18200,18200,18200,18200,0
|
|
20250120,183200,259923520,18200,18200,18200,18200,0
|
|
20250120,183100,259923520,18200,18200,18200,18200,0
|
|
20250120,183000,259923520,18200,18200,18200,18200,0
|
|
20250120,182900,259923520,18200,18200,18200,18200,0
|
|
20250120,182800,259923520,18200,18200,18200,18200,0
|
|
20250120,182700,259923520,18200,18200,18200,18200,0
|
|
20250120,182600,259923520,18200,18200,18200,18200,0
|
|
20250120,182500,259923520,18200,18200,18200,18200,0
|
|
20250120,182400,259923520,18200,18200,18200,18200,0
|
|
20250120,182300,259923520,18200,18200,18200,18200,0
|
|
20250120,182200,259923520,18200,18200,18200,18200,0
|
|
20250120,182100,259923520,18200,18200,18200,18200,0
|
|
20250120,182000,259923520,18200,18200,18200,18200,0
|
|
20250120,181900,259923520,18200,18200,18200,18200,0
|
|
20250120,181800,259923520,18200,18200,18200,18200,0
|
|
20250120,181700,259923520,18200,18200,18200,18200,0
|
|
20250120,181600,259923520,18200,18200,18200,18200,0
|
|
20250120,181500,259923520,18200,18200,18200,18200,0
|
|
20250120,181400,259923520,18200,18200,18200,18200,209
|
|
20250120,181300,259923520,18200,18200,18200,18200,0
|
|
20250120,181200,259923520,18200,18200,18200,18200,0
|
|
20250120,181100,259923520,18200,18200,18200,18200,0
|
|
20250120,181000,259923520,18200,18200,18200,18200,0
|
|
20250120,180900,259923520,18200,18200,18200,18200,0
|
|
20250120,180800,259923520,18200,18200,18200,18200,0
|
|
20250120,180700,259923520,18200,18200,18200,18200,0
|
|
20250120,180600,259923520,18200,18200,18200,18200,0
|
|
20250120,180500,259923520,18200,18200,18200,18200,0
|
|
20250120,180400,259923520,18200,18200,18200,18200,0
|
|
20250120,180300,259923520,18200,18200,18200,18200,0
|
|
20250120,180200,259923520,18200,18200,18200,18200,0
|
|
20250120,180100,259923520,18200,18200,18200,18200,0
|
|
20250120,180000,259923520,18200,18200,18200,18200,0
|
|
20250120,175900,259923520,18200,18200,18200,18200,0
|
|
20250120,175800,259923520,18200,18200,18200,18200,0
|
|
20250120,175700,259923520,18200,18200,18200,18200,0
|
|
20250120,175600,259923520,18200,18200,18200,18200,0
|
|
20250120,175500,259923520,18200,18200,18200,18200,0
|
|
20250120,175400,259923520,18200,18200,18200,18200,0
|
|
20250120,175300,259923520,18200,18200,18200,18200,0
|
|
20250120,175200,259923520,18200,18200,18200,18200,0
|
|
20250120,175100,259923520,18200,18200,18200,18200,0
|
|
20250120,175000,259923520,18200,18200,18200,18200,0
|
|
20250120,174900,259923520,18200,18200,18200,18200,0
|
|
20250120,174800,259923520,18200,18200,18200,18200,0
|
|
20250120,174700,259923520,18200,18200,18200,18200,0
|
|
20250120,174600,259923520,18200,18200,18200,18200,0
|
|
20250120,174500,259923520,18200,18200,18200,18200,0
|
|
20250120,174400,259923520,18200,18200,18200,18200,209
|
|
20250120,174300,259923520,18200,18200,18200,18200,0
|
|
20250120,174200,259923520,18200,18200,18200,18200,0
|
|
20250120,174100,259923520,18200,18200,18200,18200,0
|
|
20250120,174000,259923520,18200,18200,18200,18200,0
|
|
20250120,173900,259923520,18200,18200,18200,18200,0
|
|
20250120,173800,259923520,18200,18200,18200,18200,0
|
|
20250120,173700,259923520,18200,18200,18200,18200,0
|
|
20250120,173600,259923520,18200,18200,18200,18200,0
|
|
20250120,173500,259923520,18200,18200,18200,18200,0
|
|
20250120,173400,259923520,18200,18200,18200,18200,0
|
|
20250120,173300,259923520,18200,18200,18200,18200,0
|
|
20250120,173200,259923520,18200,18200,18200,18200,0
|
|
20250120,173100,259923520,18200,18200,18200,18200,0
|
|
20250120,173000,259923520,18200,18200,18200,18200,0
|
|
20250120,172900,259923520,18200,18200,18200,18200,0
|
|
20250120,172800,259923520,18200,18200,18200,18200,0
|
|
20250120,172700,259923520,18200,18200,18200,18200,0
|
|
20250120,172600,259923520,18200,18200,18200,18200,0
|
|
20250120,172500,259923520,18200,18200,18200,18200,0
|
|
20250120,172400,259923520,18200,18200,18200,18200,0
|
|
20250120,172300,259923520,18200,18200,18200,18200,0
|
|
20250120,172200,259923520,18200,18200,18200,18200,0
|
|
20250120,172100,259923520,18200,18200,18200,18200,0
|
|
20250120,172000,259923520,18200,18200,18200,18200,0
|
|
20250120,171900,259923520,18200,18200,18200,18200,0
|
|
20250120,171800,259923520,18200,18200,18200,18200,0
|
|
20250120,171700,259923520,18200,18200,18200,18200,0
|
|
20250120,171600,259923520,18200,18200,18200,18200,0
|
|
20250120,171500,259923520,18200,18200,18200,18200,0
|
|
20250120,171400,259923520,18200,18200,18200,18200,209
|
|
20250120,171300,259923520,18200,18200,18200,18200,0
|
|
20250120,171200,259923520,18200,18200,18200,18200,0
|
|
20250120,171100,259923520,18200,18200,18200,18200,0
|
|
20250120,171000,259923520,18200,18200,18200,18200,0
|
|
20250120,170900,259923520,18200,18200,18200,18200,0
|
|
20250120,170800,259923520,18200,18200,18200,18200,0
|
|
20250120,170700,259923520,18200,18200,18200,18200,0
|
|
20250120,170600,259923520,18200,18200,18200,18200,0
|
|
20250120,170500,259923520,18200,18200,18200,18200,0
|
|
20250120,170400,259923520,18200,18200,18200,18200,0
|
|
20250120,170300,259923520,18200,18200,18200,18200,0
|
|
20250120,170200,259923520,18200,18200,18200,18200,0
|
|
20250120,170100,259923520,18200,18200,18200,18200,0
|
|
20250120,170000,259923520,18200,18200,18200,18200,0
|
|
20250120,165900,259923520,18200,18200,18200,18200,0
|
|
20250120,165800,259923520,18200,18200,18200,18200,0
|
|
20250120,165700,259923520,18200,18200,18200,18200,0
|
|
20250120,165600,259923520,18200,18200,18200,18200,0
|
|
20250120,165500,259923520,18200,18200,18200,18200,0
|
|
20250120,165400,259923520,18200,18200,18200,18200,0
|
|
20250120,165300,259923520,18200,18200,18200,18200,0
|
|
20250120,165200,259923520,18200,18200,18200,18200,0
|
|
20250120,165100,259923520,18200,18200,18200,18200,0
|
|
20250120,165000,259923520,18200,18200,18200,18200,0
|
|
20250120,164900,259923520,18200,18200,18200,18200,0
|
|
20250120,164800,259923520,18200,18200,18200,18200,0
|
|
20250120,164700,259923520,18200,18200,18200,18200,0
|
|
20250120,164600,259923520,18200,18200,18200,18200,0
|
|
20250120,164500,259923520,18200,18200,18200,18200,0
|
|
20250120,164400,259923520,18200,18200,18200,18200,209
|
|
20250120,164300,259923520,18200,18200,18200,18200,0
|
|
20250120,164200,259923520,18200,18200,18200,18200,0
|
|
20250120,164100,259923520,18200,18200,18200,18200,0
|
|
20250120,164000,259923520,18200,18200,18200,18200,0
|
|
20250120,163900,259923520,18200,18200,18200,18200,0
|
|
20250120,163800,259923520,18200,18200,18200,18200,0
|
|
20250120,163700,259923520,18200,18200,18200,18200,0
|
|
20250120,163600,259923520,18200,18200,18200,18200,0
|
|
20250120,163500,259923520,18200,18200,18200,18200,0
|
|
20250120,163400,259923520,18200,18200,18200,18200,0
|
|
20250120,163300,259923520,18200,18200,18200,18200,0
|
|
20250120,163200,259923520,18200,18200,18200,18200,0
|
|
20250120,163100,259923520,18200,18200,18200,18200,0
|
|
20250120,163000,259923520,18200,18200,18200,18200,0
|
|
20250120,162900,259923520,18200,18200,18200,18200,0
|
|
20250120,162800,259923520,18200,18200,18200,18200,0
|
|
20250120,162700,259923520,18200,18200,18200,18200,0
|
|
20250120,162600,259923520,18200,18200,18200,18200,0
|
|
20250120,162500,259923520,18200,18200,18200,18200,0
|
|
20250120,162400,259923520,18200,18200,18200,18200,0
|
|
20250120,162300,259923520,18200,18200,18200,18200,0
|
|
20250120,162200,259923520,18200,18200,18200,18200,0
|
|
20250120,162100,259923520,18200,18200,18200,18200,0
|
|
20250120,162000,259923520,18200,18200,18200,18200,0
|
|
20250120,161900,259923520,18200,18200,18200,18200,0
|
|
20250120,161800,259923520,18200,18200,18200,18200,0
|
|
20250120,161700,259923520,18200,18200,18200,18200,0
|
|
20250120,161600,259923520,18200,18200,18200,18200,0
|
|
20250120,161500,259923520,18200,18200,18200,18200,0
|
|
20250120,161400,259923520,18200,18200,18200,18200,209
|
|
20250120,161300,259923520,18200,18200,18200,18200,0
|
|
20250120,161200,259923520,18200,18200,18200,18200,0
|
|
20250120,161100,259923520,18200,18200,18200,18200,0
|
|
20250120,161000,259923520,18200,18200,18200,18200,0
|
|
20250120,160900,259923520,18200,18200,18200,18200,0
|
|
20250120,160800,259923520,18200,18200,18200,18200,0
|
|
20250120,160700,259923520,18200,18200,18200,18200,0
|
|
20250120,160600,259923520,18200,18200,18200,18200,0
|
|
20250120,160500,259923520,18200,18200,18200,18200,0
|
|
20250120,160400,259923520,18200,18200,18200,18200,0
|
|
20250120,160300,259923520,18200,18200,18200,18200,0
|
|
20250120,160200,259923520,18200,18200,18200,18200,0
|
|
20250120,160100,259923520,18200,18200,18200,18200,0
|
|
20250120,160000,259923520,18200,18200,18200,18200,0
|
|
20250120,155900,259923520,18200,18200,18200,18200,0
|
|
20250120,155800,259923520,18200,18200,18200,18200,0
|
|
20250120,155700,259923520,18200,18200,18200,18200,0
|
|
20250120,155600,259923520,18200,18200,18200,18200,0
|
|
20250120,155500,259923520,18200,18200,18200,18200,0
|
|
20250120,155400,259923520,18200,18200,18200,18200,0
|
|
20250120,155300,259923520,18200,18200,18200,18200,0
|
|
20250120,155200,259923520,18200,18200,18200,18200,0
|
|
20250120,155100,259923520,18200,18200,18200,18200,0
|
|
20250120,155000,259923520,18200,18200,18200,18200,0
|
|
20250120,154900,259923520,18200,18200,18200,18200,0
|
|
20250120,154800,259923520,18200,18200,18200,18200,0
|
|
20250120,154700,259923520,18200,18200,18200,18200,0
|
|
20250120,154600,259923520,18200,18200,18200,18200,0
|
|
20250120,154500,259923520,18200,18200,18200,18200,0
|
|
20250120,154400,259923520,18200,18200,18200,18200,209
|
|
20250120,154300,259923520,18200,18200,18200,18200,0
|
|
20250120,154200,259923520,18200,18200,18200,18200,0
|
|
20250120,154100,259923520,18200,18200,18200,18200,0
|
|
20250120,154000,259923520,18200,18200,18200,18200,0
|
|
20250120,153900,259923520,18200,18200,18200,18200,0
|
|
20250120,153800,259923520,18200,18200,18200,18200,0
|
|
20250120,153700,259923520,18200,18200,18200,18200,0
|
|
20250120,153600,259923520,18200,18200,18200,18200,0
|
|
20250120,153500,259923520,18200,18200,18200,18200,0
|
|
20250120,153400,259923520,18200,18200,18200,18200,0
|
|
20250120,153300,259923520,18200,18200,18200,18200,0
|
|
20250120,153200,259923520,18200,18200,18200,18200,0
|
|
20250120,153100,259923520,18200,18200,18200,18200,0
|
|
20250120,153000,259923520,18200,18200,18200,18200,209
|
|
20250120,152900,256119720,18200,18200,18200,18200,0
|
|
20250120,152800,256119720,18200,18200,18200,18200,0
|
|
20250120,152700,256119720,18200,18200,18200,18200,0
|
|
20250120,152600,256119720,18200,18200,18200,18200,0
|
|
20250120,152500,256119720,18200,18200,18200,18200,0
|
|
20250120,152400,256119720,18200,18200,18200,18200,0
|
|
20250120,152300,256119720,18200,18200,18200,18200,0
|
|
20250120,152200,256119720,18200,18200,18200,18200,0
|
|
20250120,152100,256119720,18200,18200,18200,18200,0
|
|
20250120,152000,256119720,18200,18200,18200,18200,0
|
|
20250120,151900,256119720,18200,18200,18200,18200,26
|
|
20250120,151800,255646520,18200,18140,18200,18140,52
|
|
20250120,151700,254702710,18130,18150,18150,18130,146
|
|
20250120,151600,252055590,18150,18150,18150,18150,1
|
|
20250120,151500,252037440,18130,18130,18130,18130,19
|
|
20250120,151400,251692970,18150,18150,18150,18150,6
|
|
20250120,151300,251584070,18130,18130,18130,18130,5
|
|
20250120,151200,251493420,18150,18150,18150,18150,2
|
|
20250120,151100,251457120,18150,18140,18150,18130,54
|
|
20250120,151000,250477430,18140,18140,18140,18140,10
|
|
20250120,150900,250296030,18140,18150,18150,18140,34
|
|
20250120,150800,249678950,18140,18140,18140,18140,0
|
|
20250120,150700,249678950,18140,18140,18140,18140,0
|
|
20250120,150600,249678950,18140,18140,18140,18140,20
|
|
20250120,150500,249316150,18140,18150,18150,18140,6
|
|
20250120,150400,249207260,18150,18150,18150,18150,0
|
|
20250120,150300,249207260,18150,18150,18150,18150,6
|
|
20250120,150200,249098360,18150,18150,18150,18150,41
|
|
20250120,150100,248354210,18150,18150,18150,18150,0
|
|
20250120,150000,248354210,18150,18150,18150,18150,0
|
|
20250120,145900,248354210,18150,18150,18150,18150,8
|
|
20250120,145800,248209010,18140,18140,18140,18140,0
|
|
20250120,145700,248209010,18140,18140,18140,18140,0
|
|
20250120,145600,248209010,18140,18140,18140,18140,2
|
|
20250120,145500,248172730,18140,18140,18140,18140,1
|
|
20250120,145400,248154590,18130,18130,18130,18130,0
|
|
20250120,145300,248154590,18130,18130,18130,18130,0
|
|
20250120,145200,248154590,18130,18130,18130,18130,0
|
|
20250120,145100,248154590,18130,18130,18130,18130,0
|
|
20250120,145000,248154590,18130,18130,18130,18130,0
|
|
20250120,144900,248154590,18130,18150,18150,18130,5
|
|
20250120,144800,248063920,18190,18190,18190,18190,0
|
|
20250120,144700,248063920,18190,18190,18190,18190,10
|
|
20250120,144600,247882020,18200,18200,18200,18200,0
|
|
20250120,144500,247882020,18200,18170,18200,18170,21
|
|
20250120,144400,247500060,18190,18190,18190,18190,0
|
|
20250120,144300,247500060,18190,18190,18190,18190,0
|
|
20250120,144200,247500060,18190,18190,18190,18190,0
|
|
20250120,144100,247500060,18190,18190,18190,18190,1
|
|
20250120,144000,247481870,18150,18150,18150,18150,1
|
|
20250120,143900,247463720,18140,18130,18140,18130,17
|
|
20250120,143800,247155490,18200,18180,18200,18130,182
|
|
20250120,143700,243852000,18180,18180,18180,18180,5
|
|
20250120,143600,243761100,18180,18180,18180,18180,5
|
|
20250120,143500,243670200,18180,18180,18180,18180,0
|
|
20250120,143400,243670200,18180,18180,18180,18180,0
|
|
20250120,143300,243670200,18180,18180,18180,18180,0
|
|
20250120,143200,243670200,18180,18180,18180,18180,0
|
|
20250120,143100,243670200,18180,18180,18180,18180,21
|
|
20250120,143000,243288420,18200,18200,18200,18200,5
|
|
20250120,142900,243197420,18140,18140,18140,18140,0
|
|
20250120,142800,243197420,18140,18140,18140,18140,0
|
|
20250120,142700,243197420,18140,18140,18140,18140,5
|
|
20250120,142600,243106720,18140,18140,18140,18140,0
|
|
20250120,142500,243106720,18140,18140,18140,18140,0
|
|
20250120,142400,243106720,18140,18140,18140,18140,100
|
|
20250120,142300,241292720,18140,18140,18140,18140,0
|
|
20250120,142200,241292720,18140,18140,18140,18140,5
|
|
20250120,142100,241202020,18140,18180,18200,18140,129
|
|
20250120,142000,238857980,18180,18180,18180,18180,33
|
|
20250120,141900,238258040,18140,18180,18180,18140,110
|
|
20250120,141800,236262240,18180,18180,18180,18180,2
|
|
20250120,141700,236225880,18180,18180,18180,18180,0
|
|
20250120,141600,236225880,18180,18180,18180,18180,0
|
|
20250120,141500,236225880,18180,18180,18180,18180,15
|
|
20250120,141400,235953180,18180,18180,18180,18180,10
|
|
20250120,141300,235771380,18200,18200,18200,18200,0
|
|
20250120,141200,235771380,18200,18200,18200,18200,0
|
|
20250120,141100,235771380,18200,18200,18200,18200,60
|
|
20250120,141000,234679380,18200,18200,18200,18200,51
|
|
20250120,140900,233751180,18200,18200,18200,18200,0
|
|
20250120,140800,233751180,18200,18200,18200,18200,0
|
|
20250120,140700,233751180,18200,18200,18200,18200,4
|
|
20250120,140600,233678380,18200,18200,18200,18200,0
|
|
20250120,140500,233678380,18200,18200,18200,18200,0
|
|
20250120,140400,233678380,18200,18200,18200,18200,0
|
|
20250120,140300,233678380,18200,18200,18200,18200,0
|
|
20250120,140200,233678380,18200,18200,18200,18200,0
|
|
20250120,140100,233678380,18200,18200,18200,18200,0
|
|
20250120,140000,233678380,18200,18200,18200,18200,140
|
|
20250120,135900,231130380,18200,18190,18200,18190,102
|
|
20250120,135800,229274130,18130,18130,18130,18130,0
|
|
20250120,135700,229274130,18130,18190,18190,18130,42
|
|
20250120,135600,228512490,18140,18140,18140,18140,1
|
|
20250120,135500,228494350,18140,18130,18140,18130,2
|
|
20250120,135400,228458080,18120,18120,18120,18120,0
|
|
20250120,135300,228458080,18120,18120,18120,18120,2
|
|
20250120,135200,228421840,18120,18120,18120,18120,0
|
|
20250120,135100,228421840,18120,18140,18140,18120,18
|
|
20250120,135000,228095500,18140,18160,18160,18140,87
|
|
20250120,134900,226516280,18170,18170,18170,18170,13
|
|
20250120,134800,226280070,18190,18190,18190,18190,2
|
|
20250120,134700,226243690,18190,18190,18200,18190,4
|
|
20250120,134600,226170920,18190,18190,18190,18190,0
|
|
20250120,134500,226170920,18190,18190,18190,18190,0
|
|
20250120,134400,226170920,18190,18190,18190,18190,0
|
|
20250120,134300,226170920,18190,18190,18190,18190,0
|
|
20250120,134200,226170920,18190,18190,18190,18170,61
|
|
20250120,134100,225061350,18190,18190,18190,18190,82
|
|
20250120,134000,223569770,18190,18190,18190,18190,0
|
|
20250120,133900,223569770,18190,18190,18190,18190,3
|
|
20250120,133800,223515200,18170,18170,18170,18170,0
|
|
20250120,133700,223515200,18170,18170,18170,18170,0
|
|
20250120,133600,223515200,18170,18170,18170,18170,0
|
|
20250120,133500,223515200,18170,18170,18170,18170,0
|
|
20250120,133400,223515200,18170,18170,18170,18170,20
|
|
20250120,133300,223151800,18190,18190,18190,18190,20
|
|
20250120,133200,222788000,18190,18190,18190,18190,0
|
|
20250120,133100,222788000,18190,18190,18190,18190,173
|
|
20250120,133000,219641130,18190,18180,18190,18180,123
|
|
20250120,132900,217404810,18180,18180,18180,18180,0
|
|
20250120,132800,217404810,18180,18180,18180,18180,95
|
|
20250120,132700,215677710,18180,18180,18180,18180,30
|
|
20250120,132600,215132310,18180,18180,18180,18180,78
|
|
20250120,132500,213714270,18190,18190,18190,18190,0
|
|
20250120,132400,213714270,18190,18190,18190,18190,1
|
|
20250120,132300,213696080,18190,18190,18190,18190,0
|
|
20250120,132200,213696080,18190,18190,18190,18190,3
|
|
20250120,132100,213641510,18180,18180,18180,18180,0
|
|
20250120,132000,213641510,18180,18180,18180,18180,2
|
|
20250120,131900,213605150,18190,18190,18190,18190,0
|
|
20250120,131800,213605150,18190,18190,18190,18190,1
|
|
20250120,131700,213586960,18190,18190,18190,18190,0
|
|
20250120,131600,213586960,18190,18190,18190,18190,0
|
|
20250120,131500,213586960,18190,18190,18190,18190,10
|
|
20250120,131400,213405060,18190,18190,18190,18190,0
|
|
20250120,131300,213405060,18190,18170,18190,18170,4
|
|
20250120,131200,213332320,18170,18170,18170,18170,0
|
|
20250120,131100,213332320,18170,18170,18170,18170,10
|
|
20250120,131000,213150620,18170,18170,18170,18170,0
|
|
20250120,130900,213150620,18170,18170,18170,18170,0
|
|
20250120,130800,213150620,18170,18180,18190,18170,138
|
|
20250120,130700,210640910,18170,18170,18170,18170,0
|
|
20250120,130600,210640910,18170,18170,18170,18170,0
|
|
20250120,130500,210640910,18170,18180,18180,18170,25
|
|
20250120,130400,210186460,18170,18170,18170,18170,5
|
|
20250120,130300,210095610,18180,18180,18180,18180,0
|
|
20250120,130200,210095610,18180,18180,18180,18180,0
|
|
20250120,130100,210095610,18180,18180,18180,18180,0
|
|
20250120,130000,210095610,18180,18180,18180,18180,0
|
|
20250120,125900,210095610,18180,18180,18180,18180,14
|
|
20250120,125800,209841090,18180,18180,18180,18180,0
|
|
20250120,125700,209841090,18180,18180,18180,18180,2
|
|
20250120,125600,209804730,18190,18190,18190,18190,0
|
|
20250120,125500,209804730,18190,18190,18190,18190,7
|
|
20250120,125400,209677400,18220,18220,18220,18220,0
|
|
20250120,125300,209677400,18220,18220,18220,18220,0
|
|
20250120,125200,209677400,18220,18220,18220,18220,3
|
|
20250120,125100,209622740,18220,18220,18220,18220,1
|
|
20250120,125000,209604520,18190,18190,18190,18190,0
|
|
20250120,124900,209604520,18190,18190,18190,18190,0
|
|
20250120,124800,209604520,18190,18200,18200,18190,16
|
|
20250120,124700,209313390,18220,18220,18220,18220,10
|
|
20250120,124600,209131190,18220,18220,18220,18210,70
|
|
20250120,124500,207855820,18260,18290,18290,18250,147
|
|
20250120,124400,205171280,18290,18290,18290,18290,34
|
|
20250120,124300,204549420,18290,18270,18290,18270,37
|
|
20250120,124200,203872910,18270,18250,18290,18250,460
|
|
20250120,124100,195469310,18250,18250,18250,18250,51
|
|
20250120,124000,194538560,18240,18230,18240,18230,25
|
|
20250120,123900,194082790,18220,18220,18220,18220,0
|
|
20250120,123800,194082790,18220,18220,18220,18220,14
|
|
20250120,123700,193827710,18220,18220,18220,18220,3
|
|
20250120,123600,193773050,18230,18230,18230,18230,0
|
|
20250120,123500,193773050,18230,18230,18230,18230,0
|
|
20250120,123400,193773050,18230,18230,18230,18230,0
|
|
20250120,123300,193773050,18230,18230,18230,18230,0
|
|
20250120,123200,193773050,18230,18230,18230,18230,0
|
|
20250120,123100,193773050,18230,18180,18230,18180,2
|
|
20250120,123000,193736640,18230,18230,18230,18230,0
|
|
20250120,122900,193736640,18230,18230,18230,18230,0
|
|
20250120,122800,193736640,18230,18230,18230,18230,1
|
|
20250120,122700,193718410,18230,18230,18230,18230,0
|
|
20250120,122600,193718410,18230,18230,18230,18230,38
|
|
20250120,122500,193025670,18230,18230,18230,18230,0
|
|
20250120,122400,193025670,18230,18230,18230,18230,21
|
|
20250120,122300,192642840,18230,18230,18230,18230,1
|
|
20250120,122200,192624610,18150,18180,18240,18150,896
|
|
20250120,122100,176320360,18180,18180,18180,18180,1
|
|
20250120,122000,176302180,18160,18160,18160,18160,57
|
|
20250120,121900,175267060,18150,18130,18150,18130,135
|
|
20250120,121800,172818500,18110,18110,18110,18110,0
|
|
20250120,121700,172818500,18110,18100,18110,18100,231
|
|
20250120,121600,168637300,18100,18100,18100,18100,0
|
|
20250120,121500,168637300,18100,18100,18100,18100,35
|
|
20250120,121400,168003800,18080,18080,18080,18080,0
|
|
20250120,121300,168003800,18080,18080,18080,18080,0
|
|
20250120,121200,168003800,18080,18080,18080,18080,60
|
|
20250120,121100,166919000,18070,18070,18070,18070,0
|
|
20250120,121000,166919000,18070,18070,18070,18070,0
|
|
20250120,120900,166919000,18070,18070,18070,18070,4
|
|
20250120,120800,166846720,18050,18040,18050,18040,185
|
|
20250120,120700,163507580,18020,18020,18020,18020,0
|
|
20250120,120600,163507580,18020,18020,18020,18020,0
|
|
20250120,120500,163507580,18020,18020,18020,18020,0
|
|
20250120,120400,163507580,18020,18020,18020,18020,0
|
|
20250120,120300,163507580,18020,18020,18020,18020,0
|
|
20250120,120200,163507580,18020,18020,18020,18020,2
|
|
20250120,120100,163471540,18050,18050,18050,18050,0
|
|
20250120,120000,163471540,18050,18050,18050,18050,26
|
|
20250120,115900,163002240,18050,18050,18050,18050,0
|
|
20250120,115800,163002240,18050,18050,18050,18050,0
|
|
20250120,115700,163002240,18050,18050,18050,18050,34
|
|
20250120,115600,162388540,18050,18050,18050,18050,240
|
|
20250120,115500,158056540,18070,18070,18070,18070,0
|
|
20250120,115400,158056540,18070,18020,18070,18020,121
|
|
20250120,115300,155872580,18020,18020,18020,18020,200
|
|
20250120,115200,152268580,18020,18020,18020,18020,0
|
|
20250120,115100,152268580,18020,18020,18020,18020,0
|
|
20250120,115000,152268580,18020,18020,18020,18020,0
|
|
20250120,114900,152268580,18020,18020,18020,18020,0
|
|
20250120,114800,152268580,18020,18020,18020,18020,0
|
|
20250120,114700,152268580,18020,18020,18020,18020,0
|
|
20250120,114600,152268580,18020,18020,18020,18020,0
|
|
20250120,114500,152268580,18020,18020,18020,18020,0
|
|
20250120,114400,152268580,18020,18020,18020,18010,243
|
|
20250120,114300,147889740,18020,18000,18020,18000,10
|
|
20250120,114200,147709580,18000,18000,18000,18000,0
|
|
20250120,114100,147709580,18000,18000,18000,18000,0
|
|
20250120,114000,147709580,18000,18000,18000,18000,1
|
|
20250120,113900,147691580,18000,18000,18000,18000,1
|
|
20250120,113800,147673580,18000,18000,18000,18000,0
|
|
20250120,113700,147673580,18000,18000,18000,18000,0
|
|
20250120,113600,147673580,18000,17990,18000,17990,383
|
|
20250120,113500,140779900,17980,17980,17980,17980,62
|
|
20250120,113400,139665140,17980,17980,17980,17980,5
|
|
20250120,113300,139575240,17970,17950,17970,17950,12
|
|
20250120,113200,139359750,17950,17950,17950,17950,5
|
|
20250120,113100,139270000,17940,17940,17940,17940,0
|
|
20250120,113000,139270000,17940,17940,17940,17940,0
|
|
20250120,112900,139270000,17940,17940,17940,17940,0
|
|
20250120,112800,139270000,17940,17940,17940,17940,0
|
|
20250120,112700,139270000,17940,17930,17940,17920,19
|
|
20250120,112600,138929330,17930,17930,17930,17930,1
|
|
20250120,112500,138911400,17900,17900,17900,17900,11
|
|
20250120,112400,138714500,17880,17890,17890,17880,12
|
|
20250120,112300,138499830,17890,17890,17890,17890,0
|
|
20250120,112200,138499830,17890,17890,17890,17890,63
|
|
20250120,112100,137372760,17890,17890,17890,17890,0
|
|
20250120,112000,137372760,17890,17890,17890,17890,3
|
|
20250120,111900,137319090,17860,17860,17860,17860,0
|
|
20250120,111800,137319090,17860,17860,17860,17860,15
|
|
20250120,111700,137051190,17800,17800,17800,17800,0
|
|
20250120,111600,137051190,17800,17800,17800,17800,0
|
|
20250120,111500,137051190,17800,17800,17800,17800,0
|
|
20250120,111400,137051190,17800,17800,17800,17800,0
|
|
20250120,111300,137051190,17800,17800,17800,17800,0
|
|
20250120,111200,137051190,17800,17810,17810,17800,208
|
|
20250120,111100,133346790,17800,17800,17800,17800,0
|
|
20250120,111000,133346790,17800,17800,17800,17800,0
|
|
20250120,110900,133346790,17800,17800,17800,17800,1
|
|
20250120,110800,133328990,17760,17760,17760,17760,0
|
|
20250120,110700,133328990,17760,17800,17800,17760,138
|
|
20250120,110600,130877990,17800,17800,17800,17800,0
|
|
20250120,110500,130877990,17800,17770,17800,17770,97
|
|
20250120,110400,129151420,17770,17770,17770,17770,9
|
|
20250120,110300,128991490,17760,17770,17770,17760,15
|
|
20250120,110200,128724950,17770,17770,17770,17770,3
|
|
20250120,110100,128671640,17790,17790,17790,17790,5
|
|
20250120,110000,128582690,17800,17800,17800,17800,0
|
|
20250120,105900,128582690,17800,17800,17800,17800,0
|
|
20250120,105800,128582690,17800,17800,17800,17800,0
|
|
20250120,105700,128582690,17800,17800,17800,17800,12
|
|
20250120,105600,128369090,17800,17800,17800,17800,0
|
|
20250120,105500,128369090,17800,17800,17800,17800,6
|
|
20250120,105400,128262290,17800,17800,17800,17800,0
|
|
20250120,105300,128262290,17800,17800,17800,17800,76
|
|
20250120,105200,126909490,17810,17810,17810,17810,0
|
|
20250120,105100,126909490,17810,17810,17810,17810,0
|
|
20250120,105000,126909490,17810,17810,17810,17810,1
|
|
20250120,104900,126891680,17800,17800,17800,17800,0
|
|
20250120,104800,126891680,17800,17800,17800,17800,0
|
|
20250120,104700,126891680,17800,17800,17800,17800,0
|
|
20250120,104600,126891680,17800,17800,17800,17800,0
|
|
20250120,104500,126891680,17800,17800,17800,17800,0
|
|
20250120,104400,126891680,17800,17800,17800,17800,0
|
|
20250120,104300,126891680,17800,17800,17800,17800,0
|
|
20250120,104200,126891680,17800,17800,17800,17800,54
|
|
20250120,104100,125930480,17800,17800,17800,17800,122
|
|
20250120,104000,123758880,17800,17800,17800,17800,59
|
|
20250120,103900,122708680,17800,17810,17810,17800,57
|
|
20250120,103800,121693990,17810,17810,17810,17810,0
|
|
20250120,103700,121693990,17810,17810,17810,17810,0
|
|
20250120,103600,121693990,17810,17810,17810,17810,4
|
|
20250120,103500,121622750,17810,17810,17810,17810,0
|
|
20250120,103400,121622750,17810,17810,17810,17810,5
|
|
20250120,103300,121533700,17810,17810,17810,17810,0
|
|
20250120,103200,121533700,17810,17810,17810,17810,0
|
|
20250120,103100,121533700,17810,17810,17810,17810,0
|
|
20250120,103000,121533700,17810,17810,17810,17810,8
|
|
20250120,102900,121391220,17860,17860,17860,17860,30
|
|
20250120,102800,120855420,17860,17860,17860,17860,1
|
|
20250120,102700,120837560,17860,17860,17860,17860,0
|
|
20250120,102600,120837560,17860,17860,17860,17860,1
|
|
20250120,102500,120819700,17860,17860,17860,17860,1
|
|
20250120,102400,120801840,17860,17860,17860,17860,50
|
|
20250120,102300,119908840,17800,17800,17800,17800,0
|
|
20250120,102200,119908840,17800,17810,17810,17800,59
|
|
20250120,102100,118858060,17840,17850,17850,17820,189
|
|
20250120,102000,115489010,17840,17840,17840,17840,0
|
|
20250120,101900,115489010,17840,17840,17840,17840,0
|
|
20250120,101800,115489010,17840,17840,17840,17840,0
|
|
20250120,101700,115489010,17840,17850,17850,17840,202
|
|
20250120,101600,111884330,17880,17880,17880,17880,35
|
|
20250120,101500,111258530,17880,17880,17880,17880,281
|
|
20250120,101400,106234250,17840,17890,17890,17840,103
|
|
20250120,101300,104396580,17890,17890,17890,17890,101
|
|
20250120,101200,102589690,17890,17930,17930,17890,95
|
|
20250120,101100,100886900,17990,17990,17990,17990,0
|
|
20250120,101000,100886900,17990,17990,17990,17990,0
|
|
20250120,100900,100886900,17990,17990,17990,17990,0
|
|
20250120,100800,100886900,17990,17990,17990,17990,0
|
|
20250120,100700,100886900,17990,17990,17990,17990,0
|
|
20250120,100600,100886900,17990,17880,17990,17880,100
|
|
20250120,100500,99093810,17840,17840,17840,17840,95
|
|
20250120,100400,97399010,17890,17890,17890,17890,0
|
|
20250120,100300,97399010,17890,17890,17890,17890,0
|
|
20250120,100200,97399010,17890,17890,17890,17890,0
|
|
20250120,100100,97399010,17890,17890,17890,17890,0
|
|
20250120,100000,97399010,17890,17900,17900,17890,7
|
|
20250120,095900,97273750,17900,17900,17900,17900,0
|
|
20250120,095800,97273750,17900,17980,17980,17900,239
|
|
20250120,095700,92992100,17980,17980,17980,17980,0
|
|
20250120,095600,92992100,17980,17980,17980,17980,0
|
|
20250120,095500,92992100,17980,17980,17980,17980,0
|
|
20250120,095400,92992100,17980,17980,17980,17980,0
|
|
20250120,095300,92992100,17980,17980,17980,17980,0
|
|
20250120,095200,92992100,17980,17980,17980,17980,2
|
|
20250120,095100,92956140,17980,17980,17980,17980,7
|
|
20250120,095000,92830280,17980,17920,17980,17910,11
|
|
20250120,094900,92633080,17980,17980,17980,17980,9
|
|
20250120,094800,92471260,17980,17980,17980,17980,12
|
|
20250120,094700,92255500,17980,17980,17980,17980,5
|
|
20250120,094600,92165600,17920,17990,17990,17920,201
|
|
20250120,094500,88563610,17990,17990,17990,17990,200
|
|
20250120,094400,84965610,17990,17980,17990,17910,206
|
|
20250120,094300,81268370,17980,17980,17980,17980,0
|
|
20250120,094200,81268370,17980,17980,17980,17980,4
|
|
20250120,094100,81196450,17980,17980,17980,17980,0
|
|
20250120,094000,81196450,17980,17980,17980,17980,0
|
|
20250120,093900,81196450,17980,17980,17980,17980,0
|
|
20250120,093800,81196450,17980,17980,17980,17980,17
|
|
20250120,093700,80890790,17980,17980,17980,17980,17
|
|
20250120,093600,80585130,17910,17910,17910,17910,6
|
|
20250120,093500,80477670,17910,17910,17910,17910,0
|
|
20250120,093400,80477670,17910,17910,17910,17910,10
|
|
20250120,093300,80298570,17910,17910,17910,17910,0
|
|
20250120,093200,80298570,17910,17960,17980,17910,189
|
|
20250120,093100,76912920,17960,17940,17960,17940,16
|
|
20250120,093000,76625720,17990,18000,18000,17990,12
|
|
20250120,092900,76409790,18000,18000,18000,18000,12
|
|
20250120,092800,76193790,18000,18000,18000,18000,2
|
|
20250120,092700,76157790,18010,18010,18010,18010,0
|
|
20250120,092600,76157790,18010,18010,18010,18010,0
|
|
20250120,092500,76157790,18010,18010,18010,18010,0
|
|
20250120,092400,76157790,18010,18000,18010,18000,42
|
|
20250120,092300,75401510,18000,17940,18000,17940,6
|
|
20250120,092200,75293810,17940,17940,17940,17940,7
|
|
20250120,092100,75168230,17920,17920,17920,17920,0
|
|
20250120,092000,75168230,17920,17930,17930,17920,57
|
|
20250120,091900,74146680,18030,18030,18030,18030,2
|
|
20250120,091800,74110620,18030,18030,18030,18030,3
|
|
20250120,091700,74056530,18080,18080,18080,17970,4
|
|
20250120,091600,73984430,18080,18030,18080,18030,6
|
|
20250120,091500,73876200,18080,18100,18100,18080,175
|
|
20250120,091400,70709640,18140,18100,18140,18100,743
|
|
20250120,091300,57259780,18100,18100,18100,18100,194
|
|
20250120,091200,53748380,18100,18090,18100,18090,377
|
|
20250120,091100,46925790,18090,18100,18100,18090,125
|
|
20250120,091000,44663360,18100,18100,18100,18090,445
|
|
20250120,090900,36610660,18110,18100,18110,17900,171
|
|
20250120,090800,33532570,18100,18090,18100,18090,90
|
|
20250120,090700,31903770,18090,17900,18100,17900,1279
|
|
20250120,090600,8885170,17900,17830,17910,17830,115
|
|
20250120,090500,6827610,17830,17840,17840,17830,14
|
|
20250120,090400,6577970,17890,17870,17890,17870,83
|
|
20250120,090300,5093660,17860,17860,17860,17860,0
|
|
20250120,090200,5093660,17860,17860,17860,17860,8
|
|
20250120,090100,4950780,17860,17860,17860,17860,11
|
|
20250120,090000,4754320,17740,17740,17740,17740,268
|