609 lines
31 KiB
CSV
609 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,190600,235669360,14760,14760,14760,14760,402
|
|
20250109,190500,235669360,14760,14760,14760,14760,0
|
|
20250109,190400,235669360,14760,14760,14760,14760,0
|
|
20250109,190300,235669360,14760,14760,14760,14760,0
|
|
20250109,190200,235669360,14760,14760,14760,14760,0
|
|
20250109,190100,235669360,14760,14760,14760,14760,0
|
|
20250109,190000,235669360,14760,14760,14760,14760,0
|
|
20250109,185900,235669360,14760,14760,14760,14760,0
|
|
20250109,185800,235669360,14760,14760,14760,14760,0
|
|
20250109,185700,235669360,14760,14760,14760,14760,0
|
|
20250109,185600,235669360,14760,14760,14760,14760,0
|
|
20250109,185500,235669360,14760,14760,14760,14760,0
|
|
20250109,185400,235669360,14760,14760,14760,14760,0
|
|
20250109,185300,235669360,14760,14760,14760,14760,0
|
|
20250109,185200,235669360,14760,14760,14760,14760,0
|
|
20250109,185100,235669360,14760,14760,14760,14760,0
|
|
20250109,185000,235669360,14760,14760,14760,14760,0
|
|
20250109,184900,235669360,14760,14760,14760,14760,0
|
|
20250109,184800,235669360,14760,14760,14760,14760,0
|
|
20250109,184700,235669360,14760,14760,14760,14760,0
|
|
20250109,184600,235669360,14760,14760,14760,14760,0
|
|
20250109,184500,235669360,14760,14760,14760,14760,0
|
|
20250109,184400,235669360,14760,14760,14760,14760,0
|
|
20250109,184300,235669360,14760,14760,14760,14760,0
|
|
20250109,184200,235669360,14760,14760,14760,14760,0
|
|
20250109,184100,235669360,14760,14760,14760,14760,0
|
|
20250109,184000,235669360,14760,14760,14760,14760,0
|
|
20250109,183900,235669360,14760,14760,14760,14760,0
|
|
20250109,183800,235669360,14760,14760,14760,14760,0
|
|
20250109,183700,235669360,14760,14760,14760,14760,0
|
|
20250109,183600,235669360,14760,14760,14760,14760,402
|
|
20250109,183500,235669360,14760,14760,14760,14760,0
|
|
20250109,183400,235669360,14760,14760,14760,14760,0
|
|
20250109,183300,235669360,14760,14760,14760,14760,0
|
|
20250109,183200,235669360,14760,14760,14760,14760,0
|
|
20250109,183100,235669360,14760,14760,14760,14760,0
|
|
20250109,183000,235669360,14760,14760,14760,14760,0
|
|
20250109,182900,235669360,14760,14760,14760,14760,0
|
|
20250109,182800,235669360,14760,14760,14760,14760,0
|
|
20250109,182700,235669360,14760,14760,14760,14760,0
|
|
20250109,182600,235669360,14760,14760,14760,14760,0
|
|
20250109,182500,235669360,14760,14760,14760,14760,0
|
|
20250109,182400,235669360,14760,14760,14760,14760,0
|
|
20250109,182300,235669360,14760,14760,14760,14760,0
|
|
20250109,182200,235669360,14760,14760,14760,14760,0
|
|
20250109,182100,235669360,14760,14760,14760,14760,0
|
|
20250109,182000,235669360,14760,14760,14760,14760,0
|
|
20250109,181900,235669360,14760,14760,14760,14760,0
|
|
20250109,181800,235669360,14760,14760,14760,14760,0
|
|
20250109,181700,235669360,14760,14760,14760,14760,0
|
|
20250109,181600,235669360,14760,14760,14760,14760,0
|
|
20250109,181500,235669360,14760,14760,14760,14760,0
|
|
20250109,181400,235669360,14760,14760,14760,14760,0
|
|
20250109,181300,235669360,14760,14760,14760,14760,0
|
|
20250109,181200,235669360,14760,14760,14760,14760,0
|
|
20250109,181100,235669360,14760,14760,14760,14760,0
|
|
20250109,181000,235669360,14760,14760,14760,14760,0
|
|
20250109,180900,235669360,14760,14760,14760,14760,0
|
|
20250109,180800,235669360,14760,14760,14760,14760,0
|
|
20250109,180700,235669360,14760,14760,14760,14760,0
|
|
20250109,180600,235669360,14760,14760,14760,14760,402
|
|
20250109,180500,235669360,14760,14760,14760,14760,0
|
|
20250109,180400,235669360,14760,14760,14760,14760,0
|
|
20250109,180300,235669360,14760,14760,14760,14760,0
|
|
20250109,180200,235669360,14760,14760,14760,14760,0
|
|
20250109,180100,235669360,14760,14760,14760,14760,0
|
|
20250109,180000,235669360,14760,14760,14760,14760,0
|
|
20250109,175900,235669360,14760,14760,14760,14760,0
|
|
20250109,175800,235669360,14760,14760,14760,14760,0
|
|
20250109,175700,235669360,14760,14760,14760,14760,0
|
|
20250109,175600,235669360,14760,14760,14760,14760,0
|
|
20250109,175500,235669360,14760,14760,14760,14760,0
|
|
20250109,175400,235669360,14760,14760,14760,14760,0
|
|
20250109,175300,235669360,14760,14760,14760,14760,0
|
|
20250109,175200,235669360,14760,14760,14760,14760,0
|
|
20250109,175100,235669360,14760,14760,14760,14760,0
|
|
20250109,175000,235669360,14760,14760,14760,14760,0
|
|
20250109,174900,235669360,14760,14760,14760,14760,0
|
|
20250109,174800,235669360,14760,14760,14760,14760,0
|
|
20250109,174700,235669360,14760,14760,14760,14760,0
|
|
20250109,174600,235669360,14760,14760,14760,14760,0
|
|
20250109,174500,235669360,14760,14760,14760,14760,0
|
|
20250109,174400,235669360,14760,14760,14760,14760,0
|
|
20250109,174300,235669360,14760,14760,14760,14760,0
|
|
20250109,174200,235669360,14760,14760,14760,14760,0
|
|
20250109,174100,235669360,14760,14760,14760,14760,0
|
|
20250109,174000,235669360,14760,14760,14760,14760,0
|
|
20250109,173900,235669360,14760,14760,14760,14760,0
|
|
20250109,173800,235669360,14760,14760,14760,14760,0
|
|
20250109,173700,235669360,14760,14760,14760,14760,0
|
|
20250109,173600,235669360,14760,14760,14760,14760,402
|
|
20250109,173500,235669360,14760,14760,14760,14760,0
|
|
20250109,173400,235669360,14760,14760,14760,14760,0
|
|
20250109,173300,235669360,14760,14760,14760,14760,0
|
|
20250109,173200,235669360,14760,14760,14760,14760,0
|
|
20250109,173100,235669360,14760,14760,14760,14760,0
|
|
20250109,173000,235669360,14760,14760,14760,14760,0
|
|
20250109,172900,235669360,14760,14760,14760,14760,0
|
|
20250109,172800,235669360,14760,14760,14760,14760,0
|
|
20250109,172700,235669360,14760,14760,14760,14760,0
|
|
20250109,172600,235669360,14760,14760,14760,14760,0
|
|
20250109,172500,235669360,14760,14760,14760,14760,0
|
|
20250109,172400,235669360,14760,14760,14760,14760,0
|
|
20250109,172300,235669360,14760,14760,14760,14760,0
|
|
20250109,172200,235669360,14760,14760,14760,14760,0
|
|
20250109,172100,235669360,14760,14760,14760,14760,0
|
|
20250109,172000,235669360,14760,14760,14760,14760,0
|
|
20250109,171900,235669360,14760,14760,14760,14760,0
|
|
20250109,171800,235669360,14760,14760,14760,14760,0
|
|
20250109,171700,235669360,14760,14760,14760,14760,0
|
|
20250109,171600,235669360,14760,14760,14760,14760,0
|
|
20250109,171500,235669360,14760,14760,14760,14760,0
|
|
20250109,171400,235669360,14760,14760,14760,14760,0
|
|
20250109,171300,235669360,14760,14760,14760,14760,0
|
|
20250109,171200,235669360,14760,14760,14760,14760,0
|
|
20250109,171100,235669360,14760,14760,14760,14760,0
|
|
20250109,171000,235669360,14760,14760,14760,14760,0
|
|
20250109,170900,235669360,14760,14760,14760,14760,0
|
|
20250109,170800,235669360,14760,14760,14760,14760,0
|
|
20250109,170700,235669360,14760,14760,14760,14760,0
|
|
20250109,170600,235669360,14760,14760,14760,14760,402
|
|
20250109,170500,235669360,14760,14760,14760,14760,0
|
|
20250109,170400,235669360,14760,14760,14760,14760,0
|
|
20250109,170300,235669360,14760,14760,14760,14760,0
|
|
20250109,170200,235669360,14760,14760,14760,14760,0
|
|
20250109,170100,235669360,14760,14760,14760,14760,0
|
|
20250109,170000,235669360,14760,14760,14760,14760,0
|
|
20250109,165900,235669360,14760,14760,14760,14760,0
|
|
20250109,165800,235669360,14760,14760,14760,14760,0
|
|
20250109,165700,235669360,14760,14760,14760,14760,0
|
|
20250109,165600,235669360,14760,14760,14760,14760,0
|
|
20250109,165500,235669360,14760,14760,14760,14760,0
|
|
20250109,165400,235669360,14760,14760,14760,14760,0
|
|
20250109,165300,235669360,14760,14760,14760,14760,0
|
|
20250109,165200,235669360,14760,14760,14760,14760,0
|
|
20250109,165100,235669360,14760,14760,14760,14760,0
|
|
20250109,165000,235669360,14760,14760,14760,14760,0
|
|
20250109,164900,235669360,14760,14760,14760,14760,0
|
|
20250109,164800,235669360,14760,14760,14760,14760,0
|
|
20250109,164700,235669360,14760,14760,14760,14760,0
|
|
20250109,164600,235669360,14760,14760,14760,14760,0
|
|
20250109,164500,235669360,14760,14760,14760,14760,0
|
|
20250109,164400,235669360,14760,14760,14760,14760,0
|
|
20250109,164300,235669360,14760,14760,14760,14760,0
|
|
20250109,164200,235669360,14760,14760,14760,14760,0
|
|
20250109,164100,235669360,14760,14760,14760,14760,0
|
|
20250109,164000,235669360,14760,14760,14760,14760,0
|
|
20250109,163900,235669360,14760,14760,14760,14760,0
|
|
20250109,163800,235669360,14760,14760,14760,14760,0
|
|
20250109,163700,235669360,14760,14760,14760,14760,0
|
|
20250109,163600,235669360,14760,14760,14760,14760,402
|
|
20250109,163500,235669360,14760,14760,14760,14760,0
|
|
20250109,163400,235669360,14760,14760,14760,14760,0
|
|
20250109,163300,235669360,14760,14760,14760,14760,0
|
|
20250109,163200,235669360,14760,14760,14760,14760,0
|
|
20250109,163100,235669360,14760,14760,14760,14760,0
|
|
20250109,163000,235669360,14760,14760,14760,14760,0
|
|
20250109,162900,235669360,14760,14760,14760,14760,0
|
|
20250109,162800,235669360,14760,14760,14760,14760,0
|
|
20250109,162700,235669360,14760,14760,14760,14760,0
|
|
20250109,162600,235669360,14760,14760,14760,14760,0
|
|
20250109,162500,235669360,14760,14760,14760,14760,0
|
|
20250109,162400,235669360,14760,14760,14760,14760,0
|
|
20250109,162300,235669360,14760,14760,14760,14760,0
|
|
20250109,162200,235669360,14760,14760,14760,14760,0
|
|
20250109,162100,235669360,14760,14760,14760,14760,0
|
|
20250109,162000,235669360,14760,14760,14760,14760,0
|
|
20250109,161900,235669360,14760,14760,14760,14760,0
|
|
20250109,161800,235669360,14760,14760,14760,14760,0
|
|
20250109,161700,235669360,14760,14760,14760,14760,0
|
|
20250109,161600,235669360,14760,14760,14760,14760,0
|
|
20250109,161500,235669360,14760,14760,14760,14760,0
|
|
20250109,161400,235669360,14760,14760,14760,14760,0
|
|
20250109,161300,235669360,14760,14760,14760,14760,0
|
|
20250109,161200,235669360,14760,14760,14760,14760,0
|
|
20250109,161100,235669360,14760,14760,14760,14760,0
|
|
20250109,161000,235669360,14760,14760,14760,14760,0
|
|
20250109,160900,235669360,14760,14760,14760,14760,0
|
|
20250109,160800,235669360,14760,14760,14760,14760,0
|
|
20250109,160700,235669360,14760,14760,14760,14760,0
|
|
20250109,160600,235669360,14760,14760,14760,14760,402
|
|
20250109,160500,235669360,14760,14760,14760,14760,0
|
|
20250109,160400,235669360,14760,14760,14760,14760,0
|
|
20250109,160300,235669360,14760,14760,14760,14760,0
|
|
20250109,160200,235669360,14760,14760,14760,14760,0
|
|
20250109,160100,235669360,14760,14760,14760,14760,0
|
|
20250109,160000,235669360,14760,14760,14760,14760,0
|
|
20250109,155900,235669360,14760,14760,14760,14760,0
|
|
20250109,155800,235669360,14760,14760,14760,14760,0
|
|
20250109,155700,235669360,14760,14760,14760,14760,0
|
|
20250109,155600,235669360,14760,14760,14760,14760,0
|
|
20250109,155500,235669360,14760,14760,14760,14760,0
|
|
20250109,155400,235669360,14760,14760,14760,14760,0
|
|
20250109,155300,235669360,14760,14760,14760,14760,0
|
|
20250109,155200,235669360,14760,14760,14760,14760,0
|
|
20250109,155100,235669360,14760,14760,14760,14760,0
|
|
20250109,155000,235669360,14760,14760,14760,14760,0
|
|
20250109,154900,235669360,14760,14760,14760,14760,0
|
|
20250109,154800,235669360,14760,14760,14760,14760,0
|
|
20250109,154700,235669360,14760,14760,14760,14760,0
|
|
20250109,154600,235669360,14760,14760,14760,14760,0
|
|
20250109,154500,235669360,14760,14760,14760,14760,0
|
|
20250109,154400,235669360,14760,14760,14760,14760,0
|
|
20250109,154300,235669360,14760,14760,14760,14760,0
|
|
20250109,154200,235669360,14760,14760,14760,14760,0
|
|
20250109,154100,235669360,14760,14760,14760,14760,0
|
|
20250109,154000,235669360,14760,14760,14760,14760,0
|
|
20250109,153900,235669360,14760,14760,14760,14760,0
|
|
20250109,153800,235669360,14760,14760,14760,14760,0
|
|
20250109,153700,235669360,14760,14760,14760,14760,0
|
|
20250109,153600,235669360,14760,14760,14760,14760,402
|
|
20250109,153500,235669360,14760,14760,14760,14760,0
|
|
20250109,153400,235669360,14760,14760,14760,14760,0
|
|
20250109,153300,235669360,14760,14760,14760,14760,0
|
|
20250109,153200,235669360,14760,14760,14760,14760,0
|
|
20250109,153100,235669360,14760,14760,14760,14760,0
|
|
20250109,153000,235669360,14760,14760,14760,14760,402
|
|
20250109,152900,229735840,14770,14770,14770,14770,0
|
|
20250109,152800,229735840,14770,14770,14770,14770,0
|
|
20250109,152700,229735840,14770,14770,14770,14770,0
|
|
20250109,152600,229735840,14770,14770,14770,14770,0
|
|
20250109,152500,229735840,14770,14770,14770,14770,0
|
|
20250109,152400,229735840,14770,14770,14770,14770,0
|
|
20250109,152300,229735840,14770,14770,14770,14770,0
|
|
20250109,152200,229735840,14770,14770,14770,14770,0
|
|
20250109,152100,229735840,14770,14770,14770,14770,0
|
|
20250109,152000,229735840,14770,14770,14770,14770,0
|
|
20250109,151900,229735840,14770,14780,14800,14770,88
|
|
20250109,151800,228435070,14770,14770,14770,14770,0
|
|
20250109,151700,228435070,14770,14770,14770,14770,6
|
|
20250109,151600,228346450,14770,14770,14780,14770,42
|
|
20250109,151500,227726050,14780,14790,14790,14770,34
|
|
20250109,151400,227223820,14760,14760,14760,14760,0
|
|
20250109,151300,227223820,14760,14810,14810,14750,713
|
|
20250109,151200,216698650,14810,14760,14810,14760,35
|
|
20250109,151100,216181860,14760,14760,14760,14760,0
|
|
20250109,151000,216181860,14760,14760,14760,14760,1
|
|
20250109,150900,216167100,14760,14760,14760,14760,0
|
|
20250109,150800,216167100,14760,14760,14760,14760,31
|
|
20250109,150700,215709540,14760,14760,14760,14760,0
|
|
20250109,150600,215709540,14760,14760,14760,14750,18
|
|
20250109,150500,215443870,14760,14760,14760,14760,4
|
|
20250109,150400,215384830,14770,14770,14810,14770,10
|
|
20250109,150300,215237040,14760,14760,14760,14760,0
|
|
20250109,150200,215237040,14760,14760,14760,14760,1
|
|
20250109,150100,215222280,14810,14770,14810,14730,31
|
|
20250109,150000,214765030,14750,14760,14770,14750,10
|
|
20250109,145900,214617440,14740,14750,14750,14740,325
|
|
20250109,145800,209826250,14750,14780,14780,14750,589
|
|
20250109,145700,201137530,14760,14760,14760,14760,29
|
|
20250109,145600,200709490,14760,14770,14770,14760,353
|
|
20250109,145500,195495890,14770,14790,14800,14770,380
|
|
20250109,145400,189873360,14780,14780,14780,14780,2
|
|
20250109,145300,189843800,14770,14770,14780,14770,64
|
|
20250109,145200,188898510,14770,14770,14770,14770,0
|
|
20250109,145100,188898510,14770,14770,14770,14770,0
|
|
20250109,145000,188898510,14770,14760,14770,14760,32
|
|
20250109,144900,188426160,14760,14760,14760,14760,0
|
|
20250109,144800,188426160,14760,14770,14770,14760,20
|
|
20250109,144700,188130790,14760,14760,14760,14760,0
|
|
20250109,144600,188130790,14760,14770,14770,14760,16
|
|
20250109,144500,187894490,14770,14770,14770,14770,1
|
|
20250109,144400,187879720,14760,14760,14760,14760,0
|
|
20250109,144300,187879720,14760,14760,14760,14760,2
|
|
20250109,144200,187850200,14760,14760,14760,14760,30
|
|
20250109,144100,187407400,14770,14770,14770,14770,1
|
|
20250109,144000,187392630,14760,14780,14780,14760,14
|
|
20250109,143900,187185750,14770,14780,14780,14770,449
|
|
20250109,143800,180549980,14780,14780,14790,14780,14
|
|
20250109,143700,180342960,14780,14790,14790,14780,2
|
|
20250109,143600,180313390,14780,14780,14780,14780,11
|
|
20250109,143500,180150810,14770,14770,14770,14770,30
|
|
20250109,143400,179707710,14780,14780,14780,14780,5
|
|
20250109,143300,179633810,14770,14770,14780,14770,16
|
|
20250109,143200,179397370,14780,14780,14780,14780,0
|
|
20250109,143100,179397370,14780,14780,14780,14780,4
|
|
20250109,143000,179338250,14790,14790,14790,14790,1
|
|
20250109,142900,179323460,14780,14780,14780,14780,2
|
|
20250109,142800,179293900,14780,14770,14780,14770,11
|
|
20250109,142700,179131360,14770,14770,14770,14770,24
|
|
20250109,142600,178776880,14770,14770,14770,14770,1
|
|
20250109,142500,178762110,14760,14770,14780,14760,15
|
|
20250109,142400,178540480,14760,14760,14760,14760,69
|
|
20250109,142300,177522040,14760,14760,14760,14760,0
|
|
20250109,142200,177522040,14760,14760,14760,14760,0
|
|
20250109,142100,177522040,14760,14760,14760,14760,1
|
|
20250109,142000,177507280,14760,14760,14760,14760,29
|
|
20250109,141900,177079240,14760,14760,14760,14760,0
|
|
20250109,141800,177079240,14760,14760,14760,14760,0
|
|
20250109,141700,177079240,14760,14760,14760,14760,1
|
|
20250109,141600,177064480,14760,14760,14760,14760,96
|
|
20250109,141500,175647520,14760,14760,14760,14760,0
|
|
20250109,141400,175647520,14760,14760,14760,14760,0
|
|
20250109,141300,175647520,14760,14760,14760,14760,29
|
|
20250109,141200,175219480,14770,14770,14770,14770,1
|
|
20250109,141100,175204710,14760,14770,14770,14760,13
|
|
20250109,141000,175012720,14760,14770,14770,14760,10
|
|
20250109,140900,174865040,14760,14770,14770,14760,15
|
|
20250109,140800,174643520,14760,14760,14760,14760,0
|
|
20250109,140700,174643520,14760,14760,14760,14760,0
|
|
20250109,140600,174643520,14760,14760,14760,14760,0
|
|
20250109,140500,174643520,14760,14760,14760,14760,32
|
|
20250109,140400,174171200,14760,14760,14760,14760,0
|
|
20250109,140300,174171200,14760,14760,14760,14760,0
|
|
20250109,140200,174171200,14760,14760,14760,14760,28
|
|
20250109,140100,173757920,14760,14770,14770,14760,19
|
|
20250109,140000,173477320,14770,14770,14770,14770,1
|
|
20250109,135900,173462550,14760,14760,14760,14760,1
|
|
20250109,135800,173447790,14760,14760,14760,14760,30
|
|
20250109,135700,173004990,14760,14760,14760,14750,6
|
|
20250109,135600,172916440,14750,14750,14750,14750,1
|
|
20250109,135500,172901690,14750,14750,14750,14750,0
|
|
20250109,135400,172901690,14750,14750,14750,14750,29
|
|
20250109,135300,172473940,14750,14750,14750,14750,0
|
|
20250109,135200,172473940,14750,14750,14750,14750,1
|
|
20250109,135100,172459190,14750,14760,14760,14750,26
|
|
20250109,135000,172075490,14760,14760,14760,14760,1
|
|
20250109,134900,172060730,14770,14770,14770,14770,0
|
|
20250109,134800,172060730,14770,14770,14770,14770,11
|
|
20250109,134700,171898260,14750,14750,14750,14750,29
|
|
20250109,134600,171470510,14760,14760,14760,14760,18
|
|
20250109,134500,171204830,14750,14750,14750,14750,1
|
|
20250109,134400,171190080,14750,14750,14750,14750,1
|
|
20250109,134300,171175330,14750,14750,14750,14750,31
|
|
20250109,134200,170718080,14750,14750,14750,14750,0
|
|
20250109,134100,170718080,14750,14750,14750,14750,0
|
|
20250109,134000,170718080,14750,14760,14760,14750,2
|
|
20250109,133900,170688570,14760,14770,14780,14760,16
|
|
20250109,133800,170452310,14760,14760,14760,14760,1
|
|
20250109,133700,170437550,14750,14750,14750,14750,0
|
|
20250109,133600,170437550,14750,14750,14750,14750,31
|
|
20250109,133500,169980300,14760,14760,14760,14760,1
|
|
20250109,133400,169965540,14760,14760,14760,14760,0
|
|
20250109,133300,169965540,14760,14760,14760,14760,1
|
|
20250109,133200,169950780,14750,14760,14760,14750,32
|
|
20250109,133100,169478520,14760,14770,14770,14760,8
|
|
20250109,133000,169360370,14770,14760,14770,14760,2
|
|
20250109,132900,169330840,14750,14760,14760,14750,5
|
|
20250109,132800,169257080,14770,14770,14770,14770,19
|
|
20250109,132700,168976450,14780,14780,14780,14780,0
|
|
20250109,132600,168976450,14780,14780,14780,14780,1
|
|
20250109,132500,168961670,14770,14770,14770,14770,31
|
|
20250109,132400,168503800,14770,14780,14780,14770,11
|
|
20250109,132300,168341230,14770,14750,14770,14750,6
|
|
20250109,132200,168252700,14750,14750,14750,14750,16
|
|
20250109,132100,168016700,14750,14750,14750,14750,39
|
|
20250109,132000,167441450,14750,14750,14750,14750,5
|
|
20250109,131900,167367700,14760,14760,14760,14760,0
|
|
20250109,131800,167367700,14760,14750,14760,14750,37
|
|
20250109,131700,166821620,14760,14760,14760,14760,33
|
|
20250109,131600,166334540,14760,14760,14760,14760,21
|
|
20250109,131500,166024580,14760,14760,14760,14760,5
|
|
20250109,131400,165950780,14760,14760,14760,14760,34
|
|
20250109,131300,165448940,14760,14760,14760,14760,4
|
|
20250109,131200,165389900,14760,14760,14760,14760,10
|
|
20250109,131100,165242300,14770,14760,14770,14760,6
|
|
20250109,131000,165153720,14760,14760,14760,14760,34
|
|
20250109,130900,164651880,14760,14760,14760,14760,8
|
|
20250109,130800,164533800,14760,14760,14760,14760,5
|
|
20250109,130700,164460000,14760,14760,14760,14760,9
|
|
20250109,130600,164327160,14760,14760,14770,14760,38
|
|
20250109,130500,163766230,14770,14760,14770,14760,4
|
|
20250109,130400,163707180,14760,14760,14760,14760,6
|
|
20250109,130300,163618620,14760,14760,14760,14760,31
|
|
20250109,130200,163161060,14760,14760,14770,14760,13
|
|
20250109,130100,162969170,14770,14770,14770,14760,6
|
|
20250109,130000,162880590,14770,14770,14770,14770,0
|
|
20250109,125900,162880590,14770,14770,14780,14770,15
|
|
20250109,125800,162659030,14770,14770,14770,14770,3
|
|
20250109,125700,162614720,14770,14770,14770,14770,47
|
|
20250109,125600,161920530,14770,14770,14770,14770,36
|
|
20250109,125500,161388810,14760,14760,14770,14760,29
|
|
20250109,125400,160960760,14760,14760,14760,14760,8
|
|
20250109,125300,160842680,14760,14770,14770,14760,11
|
|
20250109,125200,160680240,14770,14770,14770,14770,0
|
|
20250109,125100,160680240,14770,14770,14770,14770,17
|
|
20250109,125000,160429150,14770,14770,14770,14770,3
|
|
20250109,124900,160384840,14780,14770,14780,14770,11
|
|
20250109,124800,160222350,14770,14770,14770,14770,33
|
|
20250109,124700,159734940,14770,14770,14770,14770,8
|
|
20250109,124600,159616780,14770,14770,14770,14770,8
|
|
20250109,124500,159498620,14770,14770,14770,14770,18
|
|
20250109,124400,159232760,14770,14770,14770,14770,31
|
|
20250109,124300,158774890,14770,14770,14770,14770,4
|
|
20250109,124200,158715810,14770,14770,14770,14770,4
|
|
20250109,124100,158656730,14770,14770,14770,14770,0
|
|
20250109,124000,158656730,14770,14770,14780,14770,40
|
|
20250109,123900,158065810,14770,14770,14770,14770,8
|
|
20250109,123800,157947650,14770,14770,14770,14770,176
|
|
20250109,123700,155348130,14770,14770,14770,14770,29
|
|
20250109,123600,154919800,14770,14770,14770,14770,7
|
|
20250109,123500,154816410,14770,14770,14770,14770,4
|
|
20250109,123400,154757330,14770,14770,14770,14770,7
|
|
20250109,123300,154653940,14770,14770,14770,14770,28
|
|
20250109,123200,154240380,14770,14770,14770,14770,7
|
|
20250109,123100,154136990,14770,14770,14770,14770,2
|
|
20250109,123000,154107450,14770,14780,14780,14770,4
|
|
20250109,122900,154048360,14770,14770,14770,14770,29
|
|
20250109,122800,153620030,14770,14770,14770,14770,4
|
|
20250109,122700,153560950,14770,14770,14770,14770,19
|
|
20250109,122600,153280320,14760,14760,14760,14760,31
|
|
20250109,122500,152822760,14760,14760,14760,14760,9
|
|
20250109,122400,152689920,14760,14760,14760,14760,7
|
|
20250109,122300,152586600,14760,14760,14760,14760,4
|
|
20250109,122200,152527560,14760,14760,14760,14760,32
|
|
20250109,122100,152055240,14760,14760,14760,14760,5
|
|
20250109,122000,151981440,14760,14760,14760,14760,7
|
|
20250109,121900,151878120,14760,14760,14760,14760,3
|
|
20250109,121800,151833840,14760,14750,14760,14750,42
|
|
20250109,121700,151213930,14750,14750,14750,14750,0
|
|
20250109,121600,151213930,14750,14750,14750,14750,0
|
|
20250109,121500,151213930,14750,14750,14750,14750,95
|
|
20250109,121400,149812680,14810,14750,14810,14750,171
|
|
20250109,121300,147281250,14750,14750,14750,14750,18
|
|
20250109,121200,147015750,14750,14740,14750,14740,17
|
|
20250109,121100,146765070,14740,14750,14750,14740,26
|
|
20250109,121000,146381820,14750,14740,14750,14740,14
|
|
20250109,120900,146175330,14740,14740,14740,14740,0
|
|
20250109,120800,146175330,14740,14720,14740,14720,63
|
|
20250109,120700,145246980,14720,14720,14720,14720,31
|
|
20250109,120600,144790660,14720,14720,14720,14720,7
|
|
20250109,120500,144687620,14720,14720,14720,14720,9
|
|
20250109,120400,144555140,14720,14720,14720,14720,3
|
|
20250109,120300,144510980,14720,14720,14720,14720,30
|
|
20250109,120200,144069380,14720,14720,14720,14720,4
|
|
20250109,120100,144010500,14720,14720,14730,14720,7
|
|
20250109,120000,143907450,14730,14720,14730,14720,32
|
|
20250109,115900,143436400,14720,14720,14720,14720,9
|
|
20250109,115800,143303920,14720,14720,14720,14720,7
|
|
20250109,115700,143200880,14720,14720,14720,14720,6
|
|
20250109,115600,143112560,14720,14720,14720,14720,34
|
|
20250109,115500,142612080,14720,14720,14720,14720,7
|
|
20250109,115400,142509040,14720,14720,14720,14720,10
|
|
20250109,115300,142361840,14730,14720,14730,14720,7
|
|
20250109,115200,142258790,14720,14720,14720,14720,27
|
|
20250109,115100,141861350,14730,14720,14730,14720,11
|
|
20250109,115000,141699350,14730,14720,14730,14720,45
|
|
20250109,114900,141036940,14720,14720,14720,14720,34
|
|
20250109,114800,140536460,14720,14720,14720,14720,6
|
|
20250109,114700,140448140,14720,14720,14720,14720,7
|
|
20250109,114600,140345100,14730,14730,14730,14730,70
|
|
20250109,114500,139314000,14730,14730,14730,14730,29
|
|
20250109,114400,138886830,14750,14750,14750,14750,0
|
|
20250109,114300,138886830,14750,14750,14750,14750,0
|
|
20250109,114200,138886830,14750,14750,14750,14750,1
|
|
20250109,114100,138872080,14730,14740,14740,14730,31
|
|
20250109,114000,138415390,14750,14740,14750,14740,49
|
|
20250109,113900,137693090,14730,14740,14740,14730,5
|
|
20250109,113800,137619430,14730,14730,14730,14730,32
|
|
20250109,113700,137148070,14730,14730,14730,14730,4
|
|
20250109,113600,137089150,14730,14740,14740,14730,12
|
|
20250109,113500,136912380,14730,14730,14730,14730,9
|
|
20250109,113400,136779810,14730,14730,14730,14730,33
|
|
20250109,113300,136293720,14730,14730,14730,14730,0
|
|
20250109,113200,136293720,14730,14730,14730,14730,14
|
|
20250109,113100,136087500,14740,14740,14740,14740,0
|
|
20250109,113000,136087500,14740,14730,14750,14730,20
|
|
20250109,112900,135792860,14740,14730,14740,14720,98
|
|
20250109,112800,134349150,14720,14730,14730,14720,159
|
|
20250109,112700,132007370,14730,14740,14740,14730,760
|
|
20250109,112600,120806400,14740,14770,14770,14740,1052
|
|
20250109,112500,105282790,14760,14770,14770,14760,197
|
|
20250109,112400,102373660,14770,14800,14800,14770,646
|
|
20250109,112300,92827710,14800,14820,14820,14800,486
|
|
20250109,112200,85627300,14820,14820,14820,14820,17
|
|
20250109,112100,85375360,14830,14820,14830,14820,2
|
|
20250109,112000,85345710,14820,14820,14820,14820,0
|
|
20250109,111900,85345710,14820,14820,14820,14820,25
|
|
20250109,111800,84975210,14820,14820,14820,14820,0
|
|
20250109,111700,84975210,14820,14820,14820,14820,1
|
|
20250109,111600,84960390,14820,14820,14820,14820,0
|
|
20250109,111500,84960390,14820,14820,14820,14820,25
|
|
20250109,111400,84589890,14820,14820,14820,14820,0
|
|
20250109,111300,84589890,14820,14820,14820,14820,1
|
|
20250109,111200,84575070,14830,14830,14830,14830,9
|
|
20250109,111100,84441600,14840,14840,14840,14840,0
|
|
20250109,111000,84441600,14840,14840,14840,14840,0
|
|
20250109,110900,84441600,14840,14830,14840,14830,3
|
|
20250109,110800,84397090,14830,14830,14830,14830,25
|
|
20250109,110700,84026340,14830,14830,14830,14830,1
|
|
20250109,110600,84011510,14820,14820,14820,14820,0
|
|
20250109,110500,84011510,14820,14820,14820,14820,0
|
|
20250109,110400,84011510,14820,14820,14820,14820,25
|
|
20250109,110300,83641010,14850,14850,14850,14850,0
|
|
20250109,110200,83641010,14850,14850,14850,14850,138
|
|
20250109,110100,81591710,14850,14850,14860,14850,26
|
|
20250109,110000,81205600,14850,14850,14850,14850,0
|
|
20250109,105900,81205600,14850,14850,14850,14850,0
|
|
20250109,105800,81205600,14850,14850,14850,14850,0
|
|
20250109,105700,81205600,14850,14850,14850,14850,26
|
|
20250109,105600,80819500,14850,14850,14850,14850,0
|
|
20250109,105500,80819500,14850,14850,14850,14850,0
|
|
20250109,105400,80819500,14850,14850,14850,14850,0
|
|
20250109,105300,80819500,14850,14850,14850,14850,26
|
|
20250109,105200,80433400,14850,14850,14850,14850,1
|
|
20250109,105100,80418550,14850,14850,14850,14850,0
|
|
20250109,105000,80418550,14850,14850,14850,14850,25
|
|
20250109,104900,80047300,14850,14850,14850,14850,1
|
|
20250109,104800,80032450,14850,14850,14850,14850,19
|
|
20250109,104700,79750300,14850,14840,14860,14840,509
|
|
20250109,104600,72196710,14820,14820,14820,14820,24
|
|
20250109,104500,71841030,14820,14820,14820,14820,1
|
|
20250109,104400,71826210,14820,14820,14820,14820,1
|
|
20250109,104300,71811390,14820,14820,14820,14820,0
|
|
20250109,104200,71811390,14820,14820,14820,14820,25
|
|
20250109,104100,71440890,14830,14830,14830,14830,137
|
|
20250109,104000,69409180,14820,14820,14820,14820,1
|
|
20250109,103900,69394360,14830,14830,14830,14830,23
|
|
20250109,103800,69053270,14840,14830,14840,14830,505
|
|
20250109,103700,61564110,14850,14850,14850,14830,671
|
|
20250109,103600,51612110,14850,14850,14850,14850,1
|
|
20250109,103500,51597260,14850,14860,14860,14850,16
|
|
20250109,103400,51359600,14870,14870,14870,14870,1
|
|
20250109,103300,51344730,14850,14850,14850,14850,9
|
|
20250109,103200,51211080,14840,14840,14840,14840,1
|
|
20250109,103100,51196240,14840,14840,14840,14840,25
|
|
20250109,103000,50825240,14850,14840,14850,14840,2
|
|
20250109,102900,50795550,14830,14830,14830,14830,0
|
|
20250109,102800,50795550,14830,14830,14830,14830,1
|
|
20250109,102700,50780720,14830,14830,14830,14830,25
|
|
20250109,102600,50409970,14830,14830,14830,14830,0
|
|
20250109,102500,50409970,14830,14830,14830,14830,0
|
|
20250109,102400,50409970,14830,14850,14850,14830,26
|
|
20250109,102300,50024370,14830,14830,14830,14830,1
|
|
20250109,102200,50009540,14820,14820,14820,14820,25
|
|
20250109,102100,49639040,14800,14800,14800,14800,0
|
|
20250109,102000,49639040,14800,14800,14800,14800,0
|
|
20250109,101900,49639040,14800,14800,14800,14800,0
|
|
20250109,101800,49639040,14800,14800,14800,14800,0
|
|
20250109,101700,49639040,14800,14800,14800,14800,0
|
|
20250109,101600,49639040,14800,14790,14800,14780,338
|
|
20250109,101500,44640690,14810,14810,14850,14800,171
|
|
20250109,101400,42107190,14850,14820,14850,14820,70
|
|
20250109,101300,41069660,14830,14850,14870,14830,81
|
|
20250109,101200,39866660,14850,14870,14870,14850,108
|
|
20250109,101100,38262790,14860,14860,14860,14860,0
|
|
20250109,101000,38262790,14860,14860,14860,14860,67
|
|
20250109,100900,37267170,14870,14870,14870,14870,0
|
|
20250109,100800,37267170,14870,14870,14870,14870,1
|
|
20250109,100700,37252300,14850,14870,14870,14850,56
|
|
20250109,100600,36420140,14860,14850,14870,14850,542
|
|
20250109,100500,28371070,14850,14850,14850,14850,2
|
|
20250109,100400,28341370,14840,14850,14850,14840,33
|
|
20250109,100300,27851330,14850,14820,14850,14820,559
|
|
20250109,100200,19554680,14810,14840,14840,14810,223
|
|
20250109,100100,16250070,14840,14850,14850,14840,5
|
|
20250109,100000,16175860,14850,14850,14850,14850,3
|
|
20250109,095900,16131310,14850,14850,14850,14850,12
|
|
20250109,095800,15953110,14860,14860,14860,14860,0
|
|
20250109,095700,15953110,14860,14860,14860,14860,14
|
|
20250109,095600,15745070,14860,14860,14860,14860,0
|
|
20250109,095500,15745070,14860,14860,14860,14860,0
|
|
20250109,095400,15745070,14860,14860,14860,14860,0
|
|
20250109,095300,15745070,14860,14860,14860,14860,1
|
|
20250109,095200,15730210,14860,14860,14860,14860,0
|
|
20250109,095100,15730210,14860,14850,14860,14850,24
|
|
20250109,095000,15373800,14840,14850,14860,14840,60
|
|
20250109,094900,14483110,14840,14840,14840,14840,3
|
|
20250109,094800,14438590,14850,14850,14850,14850,0
|
|
20250109,094700,14438590,14850,14860,14860,14850,24
|
|
20250109,094600,14082180,14850,14820,14850,14820,38
|
|
20250109,094500,13517930,14830,14850,14860,14830,51
|
|
20250109,094400,12760500,14860,14840,14860,14840,8
|
|
20250109,094300,12641760,14840,14840,14840,14840,0
|
|
20250109,094200,12641760,14840,14840,14840,14840,0
|
|
20250109,094100,12641760,14840,14840,14840,14840,0
|
|
20250109,094000,12641760,14840,14840,14840,14840,0
|
|
20250109,093900,12641760,14840,14840,14840,14840,2
|
|
20250109,093800,12612080,14830,14830,14830,14830,10
|
|
20250109,093700,12463780,14830,14830,14840,14830,227
|
|
20250109,093600,9097130,14830,14840,14840,14830,129
|
|
20250109,093500,7183660,14850,14850,14850,14850,29
|
|
20250109,093400,6753010,14860,14860,14860,14860,1
|
|
20250109,093300,6738150,14860,14850,14860,14850,8
|
|
20250109,093200,6619310,14840,14840,14840,14840,0
|
|
20250109,093100,6619310,14840,14840,14840,14840,0
|
|
20250109,093000,6619310,14840,14840,14840,14840,0
|
|
20250109,092900,6619310,14840,14840,14840,14840,0
|
|
20250109,092800,6619310,14840,14840,14840,14840,0
|
|
20250109,092700,6619310,14840,14840,14840,14840,1
|
|
20250109,092600,6604470,14840,14860,14860,14840,109
|
|
20250109,092500,4985660,14870,14870,14870,14870,0
|
|
20250109,092400,4985660,14870,14860,14870,14860,3
|
|
20250109,092300,4941060,14850,14850,14850,14850,66
|
|
20250109,092200,3960960,14840,14840,14840,14840,0
|
|
20250109,092100,3960960,14840,14840,14840,14840,8
|
|
20250109,092000,3842240,14850,14850,14850,14850,0
|
|
20250109,091900,3842240,14850,14850,14850,14850,0
|
|
20250109,091800,3842240,14850,14850,14850,14850,0
|
|
20250109,091700,3842240,14850,14840,14850,14840,24
|
|
20250109,091600,3486070,14840,14840,14840,14840,0
|
|
20250109,091500,3486070,14840,14840,14840,14840,0
|
|
20250109,091400,3486070,14840,14840,14840,14840,0
|
|
20250109,091300,3486070,14840,14840,14840,14840,93
|
|
20250109,091200,2105950,14830,14830,14830,14830,23
|
|
20250109,091100,1764860,14830,14830,14830,14830,2
|
|
20250109,091000,1735200,14840,14840,14840,14840,1
|
|
20250109,090900,1720360,14840,14830,14840,14830,2
|
|
20250109,090800,1690690,14840,14840,14840,14840,0
|
|
20250109,090700,1690690,14840,14840,14840,14840,0
|
|
20250109,090600,1690690,14840,14840,14840,14840,0
|
|
20250109,090500,1690690,14840,14840,14840,14840,1
|
|
20250109,090400,1675850,14800,14800,14800,14800,0
|
|
20250109,090300,1675850,14800,14810,14810,14800,38
|
|
20250109,090200,1113170,14860,14860,14860,14860,0
|
|
20250109,090100,1113170,14860,14860,14860,14840,63
|
|
20250109,090000,178200,14850,14850,14850,14850,12
|