665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,200200,484144850,7420,7420,7420,7420,218
|
|
20250108,200100,484144850,7420,7420,7420,7420,0
|
|
20250108,200000,484144850,7420,7420,7420,7420,0
|
|
20250108,195900,484144850,7420,7420,7420,7420,0
|
|
20250108,195800,484144850,7420,7420,7420,7420,0
|
|
20250108,195700,484144850,7420,7420,7420,7420,0
|
|
20250108,195600,484144850,7420,7420,7420,7420,0
|
|
20250108,195500,484144850,7420,7420,7420,7420,0
|
|
20250108,195400,484144850,7420,7420,7420,7420,0
|
|
20250108,195300,484144850,7420,7420,7420,7420,0
|
|
20250108,195200,484144850,7420,7420,7420,7420,0
|
|
20250108,195100,484144850,7420,7420,7420,7420,0
|
|
20250108,195000,484144850,7420,7420,7420,7420,0
|
|
20250108,194900,484144850,7420,7420,7420,7420,0
|
|
20250108,194800,484144850,7420,7420,7420,7420,0
|
|
20250108,194700,484144850,7420,7420,7420,7420,0
|
|
20250108,194600,484144850,7420,7420,7420,7420,0
|
|
20250108,194500,484144850,7420,7420,7420,7420,0
|
|
20250108,194400,484144850,7420,7420,7420,7420,0
|
|
20250108,194300,484144850,7420,7420,7420,7420,0
|
|
20250108,194200,484144850,7420,7420,7420,7420,0
|
|
20250108,194100,484144850,7420,7420,7420,7420,0
|
|
20250108,194000,484144850,7420,7420,7420,7420,0
|
|
20250108,193900,484144850,7420,7420,7420,7420,0
|
|
20250108,193800,484144850,7420,7420,7420,7420,0
|
|
20250108,193700,484144850,7420,7420,7420,7420,0
|
|
20250108,193600,484144850,7420,7420,7420,7420,0
|
|
20250108,193500,484144850,7420,7420,7420,7420,0
|
|
20250108,193400,484144850,7420,7420,7420,7420,0
|
|
20250108,193300,484144850,7420,7420,7420,7420,0
|
|
20250108,193200,484144850,7420,7420,7420,7420,218
|
|
20250108,193100,484144850,7420,7420,7420,7420,0
|
|
20250108,193000,484144850,7420,7420,7420,7420,0
|
|
20250108,192900,484144850,7420,7420,7420,7420,0
|
|
20250108,192800,484144850,7420,7420,7420,7420,0
|
|
20250108,192700,484144850,7420,7420,7420,7420,0
|
|
20250108,192600,484144850,7420,7420,7420,7420,0
|
|
20250108,192500,484144850,7420,7420,7420,7420,0
|
|
20250108,192400,484144850,7420,7420,7420,7420,0
|
|
20250108,192300,484144850,7420,7420,7420,7420,0
|
|
20250108,192200,484144850,7420,7420,7420,7420,0
|
|
20250108,192100,484144850,7420,7420,7420,7420,0
|
|
20250108,192000,484144850,7420,7420,7420,7420,0
|
|
20250108,191900,484144850,7420,7420,7420,7420,0
|
|
20250108,191800,484144850,7420,7420,7420,7420,0
|
|
20250108,191700,484144850,7420,7420,7420,7420,0
|
|
20250108,191600,484144850,7420,7420,7420,7420,0
|
|
20250108,191500,484144850,7420,7420,7420,7420,0
|
|
20250108,191400,484144850,7420,7420,7420,7420,0
|
|
20250108,191300,484144850,7420,7420,7420,7420,0
|
|
20250108,191200,484144850,7420,7420,7420,7420,0
|
|
20250108,191100,484144850,7420,7420,7420,7420,0
|
|
20250108,191000,484144850,7420,7420,7420,7420,0
|
|
20250108,190900,484144850,7420,7420,7420,7420,0
|
|
20250108,190800,484144850,7420,7420,7420,7420,0
|
|
20250108,190700,484144850,7420,7420,7420,7420,0
|
|
20250108,190600,484144850,7420,7420,7420,7420,0
|
|
20250108,190500,484144850,7420,7420,7420,7420,0
|
|
20250108,190400,484144850,7420,7420,7420,7420,0
|
|
20250108,190300,484144850,7420,7420,7420,7420,0
|
|
20250108,190200,484144850,7420,7420,7420,7420,218
|
|
20250108,190100,484144850,7420,7420,7420,7420,0
|
|
20250108,190000,484144850,7420,7420,7420,7420,0
|
|
20250108,185900,484144850,7420,7420,7420,7420,0
|
|
20250108,185800,484144850,7420,7420,7420,7420,0
|
|
20250108,185700,484144850,7420,7420,7420,7420,0
|
|
20250108,185600,484144850,7420,7420,7420,7420,0
|
|
20250108,185500,484144850,7420,7420,7420,7420,0
|
|
20250108,185400,484144850,7420,7420,7420,7420,0
|
|
20250108,185300,484144850,7420,7420,7420,7420,0
|
|
20250108,185200,484144850,7420,7420,7420,7420,0
|
|
20250108,185100,484144850,7420,7420,7420,7420,0
|
|
20250108,185000,484144850,7420,7420,7420,7420,0
|
|
20250108,184900,484144850,7420,7420,7420,7420,0
|
|
20250108,184800,484144850,7420,7420,7420,7420,0
|
|
20250108,184700,484144850,7420,7420,7420,7420,0
|
|
20250108,184600,484144850,7420,7420,7420,7420,0
|
|
20250108,184500,484144850,7420,7420,7420,7420,0
|
|
20250108,184400,484144850,7420,7420,7420,7420,0
|
|
20250108,184300,484144850,7420,7420,7420,7420,0
|
|
20250108,184200,484144850,7420,7420,7420,7420,0
|
|
20250108,184100,484144850,7420,7420,7420,7420,0
|
|
20250108,184000,484144850,7420,7420,7420,7420,0
|
|
20250108,183900,484144850,7420,7420,7420,7420,0
|
|
20250108,183800,484144850,7420,7420,7420,7420,0
|
|
20250108,183700,484144850,7420,7420,7420,7420,0
|
|
20250108,183600,484144850,7420,7420,7420,7420,0
|
|
20250108,183500,484144850,7420,7420,7420,7420,0
|
|
20250108,183400,484144850,7420,7420,7420,7420,0
|
|
20250108,183300,484144850,7420,7420,7420,7420,0
|
|
20250108,183200,484144850,7420,7420,7420,7420,218
|
|
20250108,183100,484144850,7420,7420,7420,7420,0
|
|
20250108,183000,484144850,7420,7420,7420,7420,0
|
|
20250108,182900,484144850,7420,7420,7420,7420,0
|
|
20250108,182800,484144850,7420,7420,7420,7420,0
|
|
20250108,182700,484144850,7420,7420,7420,7420,0
|
|
20250108,182600,484144850,7420,7420,7420,7420,0
|
|
20250108,182500,484144850,7420,7420,7420,7420,0
|
|
20250108,182400,484144850,7420,7420,7420,7420,0
|
|
20250108,182300,484144850,7420,7420,7420,7420,0
|
|
20250108,182200,484144850,7420,7420,7420,7420,0
|
|
20250108,182100,484144850,7420,7420,7420,7420,0
|
|
20250108,182000,484144850,7420,7420,7420,7420,0
|
|
20250108,181900,484144850,7420,7420,7420,7420,0
|
|
20250108,181800,484144850,7420,7420,7420,7420,0
|
|
20250108,181700,484144850,7420,7420,7420,7420,0
|
|
20250108,181600,484144850,7420,7420,7420,7420,0
|
|
20250108,181500,484144850,7420,7420,7420,7420,0
|
|
20250108,181400,484144850,7420,7420,7420,7420,0
|
|
20250108,181300,484144850,7420,7420,7420,7420,0
|
|
20250108,181200,484144850,7420,7420,7420,7420,0
|
|
20250108,181100,484144850,7420,7420,7420,7420,0
|
|
20250108,181000,484144850,7420,7420,7420,7420,0
|
|
20250108,180900,484144850,7420,7420,7420,7420,0
|
|
20250108,180800,484144850,7420,7420,7420,7420,0
|
|
20250108,180700,484144850,7420,7420,7420,7420,0
|
|
20250108,180600,484144850,7420,7420,7420,7420,0
|
|
20250108,180500,484144850,7420,7420,7420,7420,0
|
|
20250108,180400,484144850,7420,7420,7420,7420,0
|
|
20250108,180300,484144850,7420,7420,7420,7420,0
|
|
20250108,180200,484144850,7420,7420,7420,7420,218
|
|
20250108,180100,484144850,7420,7420,7420,7420,0
|
|
20250108,180000,484144850,7420,7420,7420,7420,0
|
|
20250108,175900,484144850,7420,7420,7420,7420,0
|
|
20250108,175800,484144850,7420,7420,7420,7420,0
|
|
20250108,175700,484144850,7420,7420,7420,7420,0
|
|
20250108,175600,484144850,7420,7420,7420,7420,0
|
|
20250108,175500,484144850,7420,7420,7420,7420,0
|
|
20250108,175400,484144850,7420,7420,7420,7420,0
|
|
20250108,175300,484144850,7420,7420,7420,7420,0
|
|
20250108,175200,484144850,7420,7420,7420,7420,0
|
|
20250108,175100,484144850,7420,7420,7420,7420,0
|
|
20250108,175000,484144850,7420,7420,7420,7420,0
|
|
20250108,174900,484144850,7420,7420,7420,7420,0
|
|
20250108,174800,484144850,7420,7420,7420,7420,0
|
|
20250108,174700,484144850,7420,7420,7420,7420,0
|
|
20250108,174600,484144850,7420,7420,7420,7420,0
|
|
20250108,174500,484144850,7420,7420,7420,7420,0
|
|
20250108,174400,484144850,7420,7420,7420,7420,0
|
|
20250108,174300,484144850,7420,7420,7420,7420,0
|
|
20250108,174200,484144850,7420,7420,7420,7420,0
|
|
20250108,174100,484144850,7420,7420,7420,7420,0
|
|
20250108,174000,484144850,7420,7420,7420,7420,0
|
|
20250108,173900,484144850,7420,7420,7420,7420,0
|
|
20250108,173800,484144850,7420,7420,7420,7420,0
|
|
20250108,173700,484144850,7420,7420,7420,7420,0
|
|
20250108,173600,484144850,7420,7420,7420,7420,0
|
|
20250108,173500,484144850,7420,7420,7420,7420,0
|
|
20250108,173400,484144850,7420,7420,7420,7420,0
|
|
20250108,173300,484144850,7420,7420,7420,7420,0
|
|
20250108,173200,484144850,7420,7420,7420,7420,218
|
|
20250108,173100,484144850,7420,7420,7420,7420,0
|
|
20250108,173000,484144850,7420,7420,7420,7420,0
|
|
20250108,172900,484144850,7420,7420,7420,7420,0
|
|
20250108,172800,484144850,7420,7420,7420,7420,0
|
|
20250108,172700,484144850,7420,7420,7420,7420,0
|
|
20250108,172600,484144850,7420,7420,7420,7420,0
|
|
20250108,172500,484144850,7420,7420,7420,7420,0
|
|
20250108,172400,484144850,7420,7420,7420,7420,0
|
|
20250108,172300,484144850,7420,7420,7420,7420,0
|
|
20250108,172200,484144850,7420,7420,7420,7420,0
|
|
20250108,172100,484144850,7420,7420,7420,7420,0
|
|
20250108,172000,484144850,7420,7420,7420,7420,0
|
|
20250108,171900,484144850,7420,7420,7420,7420,0
|
|
20250108,171800,484144850,7420,7420,7420,7420,0
|
|
20250108,171700,484144850,7420,7420,7420,7420,0
|
|
20250108,171600,484144850,7420,7420,7420,7420,0
|
|
20250108,171500,484144850,7420,7420,7420,7420,0
|
|
20250108,171400,484144850,7420,7420,7420,7420,0
|
|
20250108,171300,484144850,7420,7420,7420,7420,0
|
|
20250108,171200,484144850,7420,7420,7420,7420,0
|
|
20250108,171100,484144850,7420,7420,7420,7420,0
|
|
20250108,171000,484144850,7420,7420,7420,7420,0
|
|
20250108,170900,484144850,7420,7420,7420,7420,0
|
|
20250108,170800,484144850,7420,7420,7420,7420,0
|
|
20250108,170700,484144850,7420,7420,7420,7420,0
|
|
20250108,170600,484144850,7420,7420,7420,7420,0
|
|
20250108,170500,484144850,7420,7420,7420,7420,0
|
|
20250108,170400,484144850,7420,7420,7420,7420,0
|
|
20250108,170300,484144850,7420,7420,7420,7420,0
|
|
20250108,170200,484144850,7420,7420,7420,7420,218
|
|
20250108,170100,484144850,7420,7420,7420,7420,0
|
|
20250108,170000,484144850,7420,7420,7420,7420,0
|
|
20250108,165900,484144850,7420,7420,7420,7420,0
|
|
20250108,165800,484144850,7420,7420,7420,7420,0
|
|
20250108,165700,484144850,7420,7420,7420,7420,0
|
|
20250108,165600,484144850,7420,7420,7420,7420,0
|
|
20250108,165500,484144850,7420,7420,7420,7420,0
|
|
20250108,165400,484144850,7420,7420,7420,7420,0
|
|
20250108,165300,484144850,7420,7420,7420,7420,0
|
|
20250108,165200,484144850,7420,7420,7420,7420,0
|
|
20250108,165100,484144850,7420,7420,7420,7420,0
|
|
20250108,165000,484144850,7420,7420,7420,7420,0
|
|
20250108,164900,484144850,7420,7420,7420,7420,0
|
|
20250108,164800,484144850,7420,7420,7420,7420,0
|
|
20250108,164700,484144850,7420,7420,7420,7420,0
|
|
20250108,164600,484144850,7420,7420,7420,7420,0
|
|
20250108,164500,484144850,7420,7420,7420,7420,0
|
|
20250108,164400,484144850,7420,7420,7420,7420,0
|
|
20250108,164300,484144850,7420,7420,7420,7420,0
|
|
20250108,164200,484144850,7420,7420,7420,7420,0
|
|
20250108,164100,484144850,7420,7420,7420,7420,0
|
|
20250108,164000,484144850,7420,7420,7420,7420,0
|
|
20250108,163900,484144850,7420,7420,7420,7420,0
|
|
20250108,163800,484144850,7420,7420,7420,7420,0
|
|
20250108,163700,484144850,7420,7420,7420,7420,0
|
|
20250108,163600,484144850,7420,7420,7420,7420,0
|
|
20250108,163500,484144850,7420,7420,7420,7420,0
|
|
20250108,163400,484144850,7420,7420,7420,7420,0
|
|
20250108,163300,484144850,7420,7420,7420,7420,0
|
|
20250108,163200,484144850,7420,7420,7420,7420,218
|
|
20250108,163100,484144850,7420,7420,7420,7420,0
|
|
20250108,163000,484144850,7420,7420,7420,7420,0
|
|
20250108,162900,484144850,7420,7420,7420,7420,0
|
|
20250108,162800,484144850,7420,7420,7420,7420,0
|
|
20250108,162700,484144850,7420,7420,7420,7420,0
|
|
20250108,162600,484144850,7420,7420,7420,7420,0
|
|
20250108,162500,484144850,7420,7420,7420,7420,0
|
|
20250108,162400,484144850,7420,7420,7420,7420,0
|
|
20250108,162300,484144850,7420,7420,7420,7420,0
|
|
20250108,162200,484144850,7420,7420,7420,7420,0
|
|
20250108,162100,484144850,7420,7420,7420,7420,0
|
|
20250108,162000,484144850,7420,7420,7420,7420,0
|
|
20250108,161900,484144850,7420,7420,7420,7420,0
|
|
20250108,161800,484144850,7420,7420,7420,7420,0
|
|
20250108,161700,484144850,7420,7420,7420,7420,0
|
|
20250108,161600,484144850,7420,7420,7420,7420,0
|
|
20250108,161500,484144850,7420,7420,7420,7420,0
|
|
20250108,161400,484144850,7420,7420,7420,7420,0
|
|
20250108,161300,484144850,7420,7420,7420,7420,0
|
|
20250108,161200,484144850,7420,7420,7420,7420,0
|
|
20250108,161100,484144850,7420,7420,7420,7420,0
|
|
20250108,161000,484144850,7420,7420,7420,7420,0
|
|
20250108,160900,484144850,7420,7420,7420,7420,0
|
|
20250108,160800,484144850,7420,7420,7420,7420,0
|
|
20250108,160700,484144850,7420,7420,7420,7420,0
|
|
20250108,160600,484144850,7420,7420,7420,7420,0
|
|
20250108,160500,484144850,7420,7420,7420,7420,0
|
|
20250108,160400,484144850,7420,7420,7420,7420,0
|
|
20250108,160300,484144850,7420,7420,7420,7420,0
|
|
20250108,160200,484144850,7420,7420,7420,7420,218
|
|
20250108,160100,484144850,7420,7420,7420,7420,0
|
|
20250108,160000,484144850,7420,7420,7420,7420,0
|
|
20250108,155900,484144850,7420,7420,7420,7420,0
|
|
20250108,155800,484144850,7420,7420,7420,7420,0
|
|
20250108,155700,484144850,7420,7420,7420,7420,0
|
|
20250108,155600,484144850,7420,7420,7420,7420,0
|
|
20250108,155500,484144850,7420,7420,7420,7420,0
|
|
20250108,155400,484144850,7420,7420,7420,7420,0
|
|
20250108,155300,484144850,7420,7420,7420,7420,0
|
|
20250108,155200,484144850,7420,7420,7420,7420,0
|
|
20250108,155100,484144850,7420,7420,7420,7420,0
|
|
20250108,155000,484144850,7420,7420,7420,7420,0
|
|
20250108,154900,484144850,7420,7420,7420,7420,0
|
|
20250108,154800,484144850,7420,7420,7420,7420,0
|
|
20250108,154700,484144850,7420,7420,7420,7420,0
|
|
20250108,154600,484144850,7420,7420,7420,7420,0
|
|
20250108,154500,484144850,7420,7420,7420,7420,0
|
|
20250108,154400,484144850,7420,7420,7420,7420,0
|
|
20250108,154300,484144850,7420,7420,7420,7420,0
|
|
20250108,154200,484144850,7420,7420,7420,7420,0
|
|
20250108,154100,484144850,7420,7420,7420,7420,0
|
|
20250108,154000,484144850,7420,7420,7420,7420,0
|
|
20250108,153900,484144850,7420,7420,7420,7420,0
|
|
20250108,153800,484144850,7420,7420,7420,7420,0
|
|
20250108,153700,484144850,7420,7420,7420,7420,0
|
|
20250108,153600,484144850,7420,7420,7420,7420,0
|
|
20250108,153500,484144850,7420,7420,7420,7420,0
|
|
20250108,153400,484144850,7420,7420,7420,7420,0
|
|
20250108,153300,484144850,7420,7420,7420,7420,0
|
|
20250108,153200,484144850,7420,7420,7420,7420,218
|
|
20250108,153100,484144850,7420,7420,7420,7420,0
|
|
20250108,153000,484144850,7420,7420,7420,7420,218
|
|
20250108,152900,482527290,7420,7420,7420,7420,0
|
|
20250108,152800,482527290,7420,7420,7420,7420,0
|
|
20250108,152700,482527290,7420,7420,7420,7420,0
|
|
20250108,152600,482527290,7420,7420,7420,7420,0
|
|
20250108,152500,482527290,7420,7420,7420,7420,0
|
|
20250108,152400,482527290,7420,7420,7420,7420,0
|
|
20250108,152300,482527290,7420,7420,7420,7420,0
|
|
20250108,152200,482527290,7420,7420,7420,7420,0
|
|
20250108,152100,482527290,7420,7420,7420,7420,0
|
|
20250108,152000,482527290,7420,7420,7420,7420,0
|
|
20250108,151900,482527290,7420,7410,7420,7410,1540
|
|
20250108,151800,471115840,7390,7390,7390,7390,6
|
|
20250108,151700,471071500,7400,7400,7410,7400,45
|
|
20250108,151600,470738100,7390,7390,7390,7390,3
|
|
20250108,151500,470715930,7390,7390,7390,7390,9
|
|
20250108,151400,470649420,7400,7400,7400,7400,3
|
|
20250108,151300,470627220,7400,7400,7400,7400,0
|
|
20250108,151200,470627220,7400,7410,7410,7400,131
|
|
20250108,151100,469656530,7420,7420,7420,7410,16
|
|
20250108,151000,469537880,7420,7420,7420,7420,0
|
|
20250108,150900,469537880,7420,7420,7420,7420,0
|
|
20250108,150800,469537880,7420,7400,7420,7400,1063
|
|
20250108,150700,461659390,7400,7400,7400,7400,600
|
|
20250108,150600,457219390,7380,7380,7380,7380,0
|
|
20250108,150500,457219390,7380,7380,7400,7380,141
|
|
20250108,150400,456178010,7380,7380,7380,7380,10
|
|
20250108,150300,456104210,7370,7370,7370,7370,108
|
|
20250108,150200,455308250,7370,7370,7370,7370,43
|
|
20250108,150100,454991340,7370,7370,7370,7370,0
|
|
20250108,150000,454991340,7370,7360,7380,7360,103
|
|
20250108,145900,454232780,7360,7370,7370,7360,161
|
|
20250108,145800,453046410,7380,7380,7390,7370,104
|
|
20250108,145700,452278050,7380,7380,7380,7370,37
|
|
20250108,145600,452005000,7380,7390,7400,7380,381
|
|
20250108,145500,449187900,7390,7390,7390,7380,85
|
|
20250108,145400,448559790,7390,7380,7390,7380,65
|
|
20250108,145300,448079810,7400,7390,7400,7390,106
|
|
20250108,145200,447295700,7390,7390,7390,7380,169
|
|
20250108,145100,446046820,7390,7390,7400,7380,263
|
|
20250108,145000,444102670,7390,7380,7390,7380,42
|
|
20250108,144900,443792660,7400,7390,7400,7390,137
|
|
20250108,144800,442779680,7390,7390,7400,7380,119
|
|
20250108,144700,441899710,7390,7400,7400,7380,110
|
|
20250108,144600,441086410,7390,7380,7390,7380,36
|
|
20250108,144500,440820400,7390,7400,7400,7380,498
|
|
20250108,144400,437139990,7390,7390,7400,7390,126
|
|
20250108,144300,436208320,7390,7390,7400,7390,112
|
|
20250108,144200,435379820,7390,7390,7400,7380,123
|
|
20250108,144100,434470330,7390,7390,7390,7380,31
|
|
20250108,144000,434241250,7400,7380,7400,7380,108
|
|
20250108,143900,433442510,7390,7390,7390,7380,88
|
|
20250108,143800,432792250,7390,7390,7390,7390,65
|
|
20250108,143700,432311900,7390,7370,7390,7370,110
|
|
20250108,143600,431499370,7400,7390,7400,7390,149
|
|
20250108,143500,430397210,7390,7380,7390,7380,38
|
|
20250108,143400,430116740,7390,7390,7390,7380,60
|
|
20250108,143300,429673350,7390,7390,7400,7380,186
|
|
20250108,143200,428298130,7390,7380,7390,7380,56
|
|
20250108,143100,427884540,7380,7390,7390,7370,96
|
|
20250108,143000,427175430,7380,7380,7380,7370,84
|
|
20250108,142900,426555580,7390,7370,7390,7370,43
|
|
20250108,142800,426238520,7400,7380,7400,7380,138
|
|
20250108,142700,425217800,7390,7380,7390,7370,59
|
|
20250108,142600,424782350,7380,7370,7380,7370,117
|
|
20250108,142500,423918900,7380,7390,7400,7370,101
|
|
20250108,142400,423171700,7390,7390,7400,7380,108
|
|
20250108,142300,422373700,7390,7390,7400,7390,107
|
|
20250108,142200,421582360,7390,7400,7400,7380,1013
|
|
20250108,142100,414086470,7390,7380,7390,7380,59
|
|
20250108,142000,413650480,7380,7380,7380,7380,74
|
|
20250108,141900,413104360,7380,7390,7400,7370,206
|
|
20250108,141800,411580580,7390,7370,7390,7370,33
|
|
20250108,141700,411336740,7370,7350,7380,7350,61
|
|
20250108,141600,410887140,7350,7380,7390,7350,207
|
|
20250108,141500,409359590,7380,7370,7380,7370,64
|
|
20250108,141400,408887400,7370,7360,7370,7350,91
|
|
20250108,141300,408217280,7360,7380,7390,7350,104
|
|
20250108,141200,407449500,7380,7370,7390,7370,75
|
|
20250108,141100,406896370,7370,7380,7380,7370,23
|
|
20250108,141000,406726730,7380,7360,7380,7360,124
|
|
20250108,140900,405812720,7360,7360,7360,7350,78
|
|
20250108,140800,405238650,7360,7360,7360,7350,77
|
|
20250108,140700,404671940,7350,7370,7380,7350,157
|
|
20250108,140600,403513780,7370,7340,7370,7340,58
|
|
20250108,140500,403087010,7340,7360,7360,7340,71
|
|
20250108,140400,402564730,7360,7370,7380,7360,109
|
|
20250108,140300,401760820,7360,7370,7380,7360,90
|
|
20250108,140200,401096670,7370,7370,7370,7360,73
|
|
20250108,140100,400558680,7370,7340,7370,7340,109
|
|
20250108,140000,399755930,7350,7360,7370,7340,518
|
|
20250108,135900,395938450,7360,7330,7360,7330,124
|
|
20250108,135800,395027000,7320,7340,7340,7310,42
|
|
20250108,135700,394719120,7340,7340,7360,7340,116
|
|
20250108,135600,393865840,7340,7360,7380,7340,93
|
|
20250108,135500,393180580,7360,7380,7380,7350,113
|
|
20250108,135400,392347140,7370,7360,7380,7360,119
|
|
20250108,135300,391469880,7360,7360,7360,7350,50
|
|
20250108,135200,391101910,7360,7360,7370,7350,117
|
|
20250108,135100,390240500,7360,7380,7380,7350,63
|
|
20250108,135000,389777030,7380,7360,7380,7360,340
|
|
20250108,134900,387268140,7360,7350,7360,7350,66
|
|
20250108,134800,386782770,7350,7350,7360,7340,105
|
|
20250108,134700,386010040,7350,7360,7360,7350,50
|
|
20250108,134600,385642100,7360,7380,7380,7360,110
|
|
20250108,134500,384830480,7380,7370,7380,7360,51
|
|
20250108,134400,384454990,7360,7350,7360,7350,63
|
|
20250108,134300,383991770,7360,7350,7360,7350,57
|
|
20250108,134200,383572290,7370,7380,7390,7370,142
|
|
20250108,134100,382523480,7380,7360,7380,7360,47
|
|
20250108,134000,382176960,7360,7370,7370,7350,129
|
|
20250108,133900,381227560,7370,7400,7400,7370,366
|
|
20250108,133800,378527800,7390,7380,7390,7380,55
|
|
20250108,133700,378121490,7380,7410,7410,7380,249
|
|
20250108,133600,376280350,7400,7400,7430,7400,1105
|
|
20250108,133500,368085020,7400,7400,7400,7400,70
|
|
20250108,133400,367567020,7400,7400,7400,7400,7
|
|
20250108,133300,367515220,7400,7410,7410,7390,96
|
|
20250108,133200,366804960,7410,7390,7410,7380,694
|
|
20250108,133100,361669500,7390,7380,7390,7380,62
|
|
20250108,133000,361211520,7400,7380,7400,7380,292
|
|
20250108,132900,359051670,7380,7370,7390,7370,86
|
|
20250108,132800,358417590,7370,7350,7370,7350,42
|
|
20250108,132700,358108660,7350,7370,7380,7350,79
|
|
20250108,132600,357526070,7370,7360,7370,7360,105
|
|
20250108,132500,356752320,7370,7360,7370,7360,56
|
|
20250108,132400,356339630,7400,7390,7400,7390,117
|
|
20250108,132300,355474240,7390,7400,7400,7380,253
|
|
20250108,132200,353602670,7400,7350,7400,7350,1141
|
|
20250108,132100,345174370,7350,7340,7350,7340,106
|
|
20250108,132000,344395670,7340,7340,7350,7340,104
|
|
20250108,131900,343631780,7350,7340,7350,7340,136
|
|
20250108,131800,342633010,7330,7340,7350,7330,145
|
|
20250108,131700,341567420,7340,7330,7340,7330,37
|
|
20250108,131600,341295920,7330,7350,7350,7310,53
|
|
20250108,131500,340907660,7350,7340,7360,7340,78
|
|
20250108,131400,340334670,7340,7320,7340,7320,137
|
|
20250108,131300,339329960,7320,7310,7320,7310,40
|
|
20250108,131200,339037520,7310,7290,7320,7280,139
|
|
20250108,131100,338023100,7290,7280,7290,7280,278
|
|
20250108,131000,335996490,7280,7280,7290,7280,125
|
|
20250108,130900,335085940,7280,7280,7280,7280,7
|
|
20250108,130800,335034980,7280,7280,7280,7280,88
|
|
20250108,130700,334394340,7280,7280,7280,7280,40
|
|
20250108,130600,334103140,7280,7270,7350,7270,507
|
|
20250108,130500,330394300,7280,7270,7280,7270,135
|
|
20250108,130400,329412600,7270,7270,7280,7270,131
|
|
20250108,130300,328459300,7270,7260,7270,7260,69
|
|
20250108,130200,327958000,7260,7260,7260,7260,38
|
|
20250108,130100,327682120,7260,7260,7260,7260,76
|
|
20250108,130000,327130360,7270,7260,7270,7260,108
|
|
20250108,125900,326345900,7260,7260,7260,7260,38
|
|
20250108,125800,326070020,7260,7260,7260,7260,99
|
|
20250108,125700,325351280,7260,7260,7260,7260,118
|
|
20250108,125600,324494600,7260,7260,7260,7260,12
|
|
20250108,125500,324407480,7260,7260,7270,7260,86
|
|
20250108,125400,323782920,7260,7260,7270,7260,38
|
|
20250108,125300,323507020,7260,7270,7270,7260,84
|
|
20250108,125200,322897080,7270,7280,7280,7270,18
|
|
20250108,125100,322766200,7270,7270,7270,7270,50
|
|
20250108,125000,322402700,7270,7270,7270,7270,69
|
|
20250108,124900,321901070,7270,7270,7280,7270,126
|
|
20250108,124800,320984550,7270,7260,7270,7260,29
|
|
20250108,124700,320773760,7260,7260,7260,7260,81
|
|
20250108,124600,320185700,7260,7270,7270,7260,47
|
|
20250108,124500,319844030,7270,7270,7270,7270,55
|
|
20250108,124400,319444180,7260,7270,7270,7260,16
|
|
20250108,124300,319327980,7270,7260,7270,7260,101
|
|
20250108,124200,318593760,7260,7270,7270,7260,78
|
|
20250108,124100,318026870,7270,7270,7270,7270,94
|
|
20250108,124000,317343490,7270,7270,7270,7270,57
|
|
20250108,123900,316929100,7270,7270,7270,7270,88
|
|
20250108,123800,316289340,7260,7270,7270,7260,46
|
|
20250108,123700,315955360,7270,7260,7270,7260,4
|
|
20250108,123600,315926310,7280,7270,7280,7260,104
|
|
20250108,123500,315170220,7270,7260,7270,7260,77
|
|
20250108,123400,314610900,7260,7260,7260,7260,48
|
|
20250108,123300,314262420,7260,7260,7260,7260,16
|
|
20250108,123200,314146260,7260,7270,7270,7260,106
|
|
20250108,123100,313376180,7270,7260,7270,7260,78
|
|
20250108,123000,312809170,7260,7260,7260,7260,58
|
|
20250108,122900,312388090,7260,7260,7270,7260,45
|
|
20250108,122800,312061250,7260,7260,7260,7260,102
|
|
20250108,122700,311320730,7260,7260,7270,7260,14
|
|
20250108,122600,311219080,7260,7260,7260,7260,58
|
|
20250108,122500,310798000,7260,7260,7260,7260,47
|
|
20250108,122400,310456780,7260,7270,7270,7260,60
|
|
20250108,122300,310021140,7280,7260,7280,7260,103
|
|
20250108,122200,309272320,7260,7260,7270,7260,42
|
|
20250108,122100,308967320,7260,7260,7260,7260,46
|
|
20250108,122000,308633360,7260,7260,7260,7260,56
|
|
20250108,121900,308226800,7270,7260,7270,7250,157
|
|
20250108,121800,307087070,7260,7260,7260,7260,36
|
|
20250108,121700,306825710,7260,7260,7260,7260,90
|
|
20250108,121600,306172310,7260,7260,7260,7260,7
|
|
20250108,121500,306121490,7260,7260,7260,7260,61
|
|
20250108,121400,305678630,7260,7250,7260,7250,107
|
|
20250108,121300,304902290,7250,7250,7250,7250,52
|
|
20250108,121200,304525290,7250,7250,7250,7250,46
|
|
20250108,121100,304191790,7260,7260,7260,7250,105
|
|
20250108,121000,303430090,7260,7260,7260,7260,39
|
|
20250108,120900,303146950,7260,7260,7260,7260,89
|
|
20250108,120800,302500810,7260,7260,7270,7260,127
|
|
20250108,120700,301578780,7260,7260,7270,7250,103
|
|
20250108,120600,300831510,7260,7240,7260,7240,112
|
|
20250108,120500,300018860,7240,7240,7240,7240,53
|
|
20250108,120400,299635140,7240,7240,7250,7240,56
|
|
20250108,120300,299229690,7240,7250,7250,7240,84
|
|
20250108,120200,298620950,7250,7250,7250,7250,8
|
|
20250108,120100,298562950,7250,7240,7250,7240,68
|
|
20250108,120000,298069960,7240,7240,7250,7240,73
|
|
20250108,115900,297541050,7250,7250,7250,7250,67
|
|
20250108,115800,297055300,7250,7270,7270,7250,564
|
|
20250108,115700,292960980,7270,7270,7270,7270,36
|
|
20250108,115600,292699260,7270,7270,7270,7270,91
|
|
20250108,115500,292037690,7270,7270,7270,7270,16
|
|
20250108,115400,291921370,7270,7270,7270,7270,56
|
|
20250108,115300,291514250,7270,7280,7290,7270,308
|
|
20250108,115200,289270090,7280,7300,7300,7280,820
|
|
20250108,115100,283287150,7300,7310,7310,7300,2017
|
|
20250108,115000,268560250,7310,7340,7380,7310,581
|
|
20250108,114900,264306210,7340,7320,7390,7310,273
|
|
20250108,114800,262301100,7320,7320,7320,7320,11
|
|
20250108,114700,262220580,7310,7310,7310,7310,105
|
|
20250108,114600,261453030,7310,7310,7310,7310,54
|
|
20250108,114500,261058290,7310,7300,7310,7300,69
|
|
20250108,114400,260554390,7300,7300,7300,7300,28
|
|
20250108,114300,260349990,7300,7340,7340,7300,310
|
|
20250108,114200,258074740,7360,7360,7360,7360,22
|
|
20250108,114100,257912820,7360,7360,7360,7360,46
|
|
20250108,114000,257574260,7390,7390,7390,7370,1716
|
|
20250108,113900,244911890,7360,7360,7360,7360,213
|
|
20250108,113800,243344210,7360,7300,7360,7300,730
|
|
20250108,113700,237993510,7290,7300,7300,7290,151
|
|
20250108,113600,236891220,7290,7300,7300,7290,7
|
|
20250108,113500,236840160,7290,7280,7300,7280,97
|
|
20250108,113400,236132990,7280,7260,7280,7260,48
|
|
20250108,113300,235783620,7270,7270,7270,7270,0
|
|
20250108,113200,235783620,7270,7270,7270,7270,55
|
|
20250108,113100,235383770,7280,7280,7280,7260,136
|
|
20250108,113000,234394490,7280,7260,7280,7260,51
|
|
20250108,112900,234023420,7270,7270,7270,7270,24
|
|
20250108,112800,233848940,7260,7260,7260,7260,53
|
|
20250108,112700,233464160,7260,7270,7270,7260,30
|
|
20250108,112600,233246110,7270,7260,7270,7260,3
|
|
20250108,112500,233224310,7260,7260,7260,7260,30
|
|
20250108,112400,233006510,7270,7270,7270,7270,26
|
|
20250108,112300,232817490,7280,7280,7280,7280,1
|
|
20250108,112200,232810210,7270,7270,7270,7270,4
|
|
20250108,112100,232781130,7280,7280,7280,7280,126
|
|
20250108,112000,231863850,7280,7290,7290,7280,74
|
|
20250108,111900,231324430,7280,7280,7280,7280,2
|
|
20250108,111800,231309870,7280,7280,7280,7280,27
|
|
20250108,111700,231113310,7280,7290,7290,7280,32
|
|
20250108,111600,230880040,7290,7290,7300,7290,49
|
|
20250108,111500,230522780,7290,7300,7300,7290,18
|
|
20250108,111400,230391450,7290,7290,7290,7290,55
|
|
20250108,111300,229990500,7290,7290,7290,7290,47
|
|
20250108,111200,229647870,7290,7300,7300,7290,2
|
|
20250108,111100,229633280,7290,7290,7290,7290,5
|
|
20250108,111000,229596830,7290,7290,7290,7290,54
|
|
20250108,110900,229203170,7300,7290,7300,7290,46
|
|
20250108,110800,228867800,7290,7290,7290,7290,5
|
|
20250108,110700,228831350,7290,7290,7290,7290,1
|
|
20250108,110600,228824060,7290,7290,7300,7290,150
|
|
20250108,110500,227730060,7290,7290,7290,7290,1
|
|
20250108,110400,227722770,7290,7290,7290,7290,4
|
|
20250108,110300,227693610,7290,7290,7290,7290,52
|
|
20250108,110200,227314530,7290,7290,7290,7290,67
|
|
20250108,110100,226826100,7290,7290,7290,7290,1
|
|
20250108,110000,226818810,7290,7290,7290,7290,56
|
|
20250108,105900,226410570,7290,7290,7300,7290,95
|
|
20250108,105800,225717550,7290,7290,7290,7290,0
|
|
20250108,105700,225717550,7290,7290,7290,7290,5
|
|
20250108,105600,225681100,7290,7240,7290,7240,714
|
|
20250108,105500,220486920,7240,7240,7240,7240,49
|
|
20250108,105400,220132160,7240,7240,7240,7240,2
|
|
20250108,105300,220117680,7240,7230,7240,7230,71
|
|
20250108,105200,219603650,7230,7230,7230,7230,93
|
|
20250108,105100,218931260,7230,7230,7240,7230,20
|
|
20250108,105000,218786560,7230,7230,7230,7230,492
|
|
20250108,104900,215229400,7230,7230,7230,7230,922
|
|
20250108,104800,208563340,7230,7240,7240,7230,1552
|
|
20250108,104700,197341890,7230,7230,7230,7230,615
|
|
20250108,104600,192895440,7230,7240,7240,7230,861
|
|
20250108,104500,186667330,7240,7250,7250,7230,1791
|
|
20250108,104400,173704930,7230,7240,7250,7230,792
|
|
20250108,104300,167971060,7230,7240,7270,7230,1773
|
|
20250108,104200,155135820,7240,7260,7270,7240,1451
|
|
20250108,104100,144619950,7250,7280,7280,7250,1068
|
|
20250108,104000,136861210,7270,7290,7300,7270,527
|
|
20250108,103900,133022330,7290,7280,7290,7280,9
|
|
20250108,103800,132956770,7280,7290,7290,7280,49
|
|
20250108,103700,132600040,7300,7270,7300,7270,757
|
|
20250108,103600,127076410,7270,7270,7270,7270,2
|
|
20250108,103500,127061870,7260,7260,7260,7260,27
|
|
20250108,103400,126865850,7270,7280,7280,7270,68
|
|
20250108,103300,126371120,7280,7280,7280,7280,0
|
|
20250108,103200,126371120,7280,7250,7280,7250,107
|
|
20250108,103100,125593510,7250,7250,7250,7250,55
|
|
20250108,103000,125194760,7250,7250,7250,7250,84
|
|
20250108,102900,124585760,7260,7250,7260,7250,19
|
|
20250108,102800,124447830,7250,7250,7250,7250,5
|
|
20250108,102700,124411580,7250,7260,7260,7250,96
|
|
20250108,102600,123714640,7260,7260,7260,7260,1
|
|
20250108,102500,123707380,7280,7260,7280,7260,5
|
|
20250108,102400,123671050,7260,7260,7260,7260,53
|
|
20250108,102300,123286270,7280,7260,7280,7260,113
|
|
20250108,102200,122465390,7260,7250,7260,7250,7
|
|
20250108,102100,122414590,7250,7250,7250,7250,39
|
|
20250108,102000,122131840,7260,7270,7270,7260,20
|
|
20250108,101900,121986480,7290,7290,7290,7290,0
|
|
20250108,101800,121986480,7290,7260,7290,7260,26
|
|
20250108,101700,121797460,7260,7250,7260,7250,80
|
|
20250108,101600,121217050,7250,7250,7250,7250,100
|
|
20250108,101500,120492050,7250,7250,7250,7250,0
|
|
20250108,101400,120492050,7250,7250,7250,7250,6
|
|
20250108,101300,120448550,7250,7250,7250,7250,53
|
|
20250108,101200,120064300,7260,7250,7260,7250,6
|
|
20250108,101100,120020750,7260,7260,7260,7260,213
|
|
20250108,101000,118474370,7260,7240,7260,7240,78
|
|
20250108,100900,117909200,7260,7250,7260,7240,48
|
|
20250108,100800,117561190,7250,7250,7250,7250,20
|
|
20250108,100700,117416190,7250,7240,7250,7240,7
|
|
20250108,100600,117365470,7230,7230,7230,7230,52
|
|
20250108,100500,116989510,7250,7250,7250,7230,1699
|
|
20250108,100400,104687920,7250,7250,7250,7250,1
|
|
20250108,100300,104680670,7240,7240,7240,7230,46
|
|
20250108,100200,104347670,7240,7240,7240,7240,122
|
|
20250108,100100,103464390,7240,7240,7240,7240,1
|
|
20250108,100000,103457150,7240,7240,7240,7240,41
|
|
20250108,095900,103160310,7240,7240,7240,7240,2
|
|
20250108,095800,103145830,7240,7240,7240,7240,177
|
|
20250108,095700,101864350,7250,7250,7250,7250,10
|
|
20250108,095600,101791850,7240,7240,7240,7240,407
|
|
20250108,095500,98845170,7250,7250,7250,7250,952
|
|
20250108,095400,91943170,7250,7250,7250,7250,59
|
|
20250108,095300,91515420,7250,7250,7250,7250,3
|
|
20250108,095200,91493670,7240,7230,7240,7230,24
|
|
20250108,095100,91320140,7240,7250,7250,7240,208
|
|
20250108,095000,89814060,7240,7270,7270,7230,3211
|
|
20250108,094900,66559460,7270,7270,7270,7260,184
|
|
20250108,094800,65223070,7250,7280,7280,7250,922
|
|
20250108,094700,58515160,7290,7290,7290,7290,625
|
|
20250108,094600,53958910,7310,7270,7310,7270,318
|
|
20250108,094500,51636840,7280,7280,7280,7280,1
|
|
20250108,094400,51629560,7290,7260,7290,7260,105
|
|
20250108,094300,50866150,7280,7260,7280,7260,151
|
|
20250108,094200,49767370,7250,7270,7270,7250,219
|
|
20250108,094100,48179260,7250,7260,7260,7250,54
|
|
20250108,094000,47787270,7270,7270,7270,7270,142
|
|
20250108,093900,46754930,7260,7260,7260,7260,73
|
|
20250108,093800,46224950,7250,7250,7250,7250,4
|
|
20250108,093700,46195950,7250,7240,7250,7240,142
|
|
20250108,093600,45167000,7250,7240,7250,7240,4
|
|
20250108,093500,45138010,7230,7230,7230,7230,11
|
|
20250108,093400,45058480,7230,7230,7230,7230,26
|
|
20250108,093300,44870500,7220,7220,7220,7220,110
|
|
20250108,093200,44076300,7220,7220,7220,7220,19
|
|
20250108,093100,43939120,7220,7220,7220,7220,4
|
|
20250108,093000,43910240,7220,7220,7230,7220,87
|
|
20250108,092900,43281800,7220,7220,7220,7220,100
|
|
20250108,092800,42559800,7220,7220,7220,7220,6
|
|
20250108,092700,42516480,7230,7220,7230,7220,83
|
|
20250108,092600,41917110,7220,7230,7230,7220,2
|
|
20250108,092500,41902660,7220,7220,7220,7220,0
|
|
20250108,092400,41902660,7220,7220,7230,7220,24
|
|
20250108,092300,41729330,7230,7230,7230,7230,2
|
|
20250108,092200,41714870,7220,7230,7230,7220,194
|
|
20250108,092100,40314180,7220,7230,7230,7220,21
|
|
20250108,092000,40162520,7230,7220,7230,7220,57
|
|
20250108,091900,39750880,7220,7220,7230,7220,9
|
|
20250108,091800,39685850,7240,7240,7240,7240,190
|
|
20250108,091700,38310250,7240,7240,7240,7240,5
|
|
20250108,091600,38274050,7240,7240,7240,7230,19
|
|
20250108,091500,38136500,7250,7240,7260,7240,245
|
|
20250108,091400,36360470,7230,7230,7230,7230,1
|
|
20250108,091300,36353240,7230,7200,7230,7160,2024
|
|
20250108,091200,21812340,7200,7200,7200,7180,1056
|
|
20250108,091100,14228980,7200,7200,7200,7200,0
|
|
20250108,091000,14228980,7200,7200,7200,7200,153
|
|
20250108,090900,13127380,7240,7240,7240,7240,4
|
|
20250108,090800,13098420,7220,7220,7220,7220,100
|
|
20250108,090700,12376420,7220,7190,7220,7190,203
|
|
20250108,090600,10913590,7190,7180,7190,7180,15
|
|
20250108,090500,10805790,7180,7240,7240,7160,1084
|
|
20250108,090400,3011900,7270,7240,7270,7240,88
|
|
20250108,090300,2374720,7240,7240,7240,7240,260
|
|
20250108,090200,492320,7240,7240,7240,7240,0
|
|
20250108,090100,492320,7240,7240,7240,7240,0
|
|
20250108,090000,492320,7240,7240,7240,7240,68
|