688 lines
35 KiB
CSV
688 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,202500,374668260,11110,11110,11110,11110,1968
|
|
20250120,202400,374668260,11110,11110,11110,11110,0
|
|
20250120,202300,374668260,11110,11110,11110,11110,0
|
|
20250120,202200,374668260,11110,11110,11110,11110,0
|
|
20250120,202100,374668260,11110,11110,11110,11110,0
|
|
20250120,202000,374668260,11110,11110,11110,11110,0
|
|
20250120,201900,374668260,11110,11110,11110,11110,0
|
|
20250120,201800,374668260,11110,11110,11110,11110,0
|
|
20250120,201700,374668260,11110,11110,11110,11110,0
|
|
20250120,201600,374668260,11110,11110,11110,11110,0
|
|
20250120,201500,374668260,11110,11110,11110,11110,0
|
|
20250120,201400,374668260,11110,11110,11110,11110,0
|
|
20250120,201300,374668260,11110,11110,11110,11110,0
|
|
20250120,201200,374668260,11110,11110,11110,11110,0
|
|
20250120,201100,374668260,11110,11110,11110,11110,0
|
|
20250120,201000,374668260,11110,11110,11110,11110,0
|
|
20250120,200900,374668260,11110,11110,11110,11110,0
|
|
20250120,200800,374668260,11110,11110,11110,11110,0
|
|
20250120,200700,374668260,11110,11110,11110,11110,0
|
|
20250120,200600,374668260,11110,11110,11110,11110,0
|
|
20250120,200500,374668260,11110,11110,11110,11110,0
|
|
20250120,200400,374668260,11110,11110,11110,11110,0
|
|
20250120,200300,374668260,11110,11110,11110,11110,0
|
|
20250120,200200,374668260,11110,11110,11110,11110,0
|
|
20250120,200100,374668260,11110,11110,11110,11110,0
|
|
20250120,200000,374668260,11110,11110,11110,11110,0
|
|
20250120,195900,374668260,11110,11110,11110,11110,0
|
|
20250120,195800,374668260,11110,11110,11110,11110,0
|
|
20250120,195700,374668260,11110,11110,11110,11110,0
|
|
20250120,195600,374668260,11110,11110,11110,11110,0
|
|
20250120,195500,374668260,11110,11110,11110,11110,1968
|
|
20250120,195400,374668260,11110,11110,11110,11110,0
|
|
20250120,195300,374668260,11110,11110,11110,11110,0
|
|
20250120,195200,374668260,11110,11110,11110,11110,0
|
|
20250120,195100,374668260,11110,11110,11110,11110,0
|
|
20250120,195000,374668260,11110,11110,11110,11110,0
|
|
20250120,194900,374668260,11110,11110,11110,11110,0
|
|
20250120,194800,374668260,11110,11110,11110,11110,0
|
|
20250120,194700,374668260,11110,11110,11110,11110,0
|
|
20250120,194600,374668260,11110,11110,11110,11110,0
|
|
20250120,194500,374668260,11110,11110,11110,11110,0
|
|
20250120,194400,374668260,11110,11110,11110,11110,0
|
|
20250120,194300,374668260,11110,11110,11110,11110,0
|
|
20250120,194200,374668260,11110,11110,11110,11110,0
|
|
20250120,194100,374668260,11110,11110,11110,11110,0
|
|
20250120,194000,374668260,11110,11110,11110,11110,0
|
|
20250120,193900,374668260,11110,11110,11110,11110,0
|
|
20250120,193800,374668260,11110,11110,11110,11110,0
|
|
20250120,193700,374668260,11110,11110,11110,11110,0
|
|
20250120,193600,374668260,11110,11110,11110,11110,0
|
|
20250120,193500,374668260,11110,11110,11110,11110,0
|
|
20250120,193400,374668260,11110,11110,11110,11110,0
|
|
20250120,193300,374668260,11110,11110,11110,11110,0
|
|
20250120,193200,374668260,11110,11110,11110,11110,0
|
|
20250120,193100,374668260,11110,11110,11110,11110,0
|
|
20250120,193000,374668260,11110,11110,11110,11110,0
|
|
20250120,192900,374668260,11110,11110,11110,11110,0
|
|
20250120,192800,374668260,11110,11110,11110,11110,0
|
|
20250120,192700,374668260,11110,11110,11110,11110,0
|
|
20250120,192600,374668260,11110,11110,11110,11110,0
|
|
20250120,192500,374668260,11110,11110,11110,11110,1968
|
|
20250120,192400,374668260,11110,11110,11110,11110,0
|
|
20250120,192300,374668260,11110,11110,11110,11110,0
|
|
20250120,192200,374668260,11110,11110,11110,11110,0
|
|
20250120,192100,374668260,11110,11110,11110,11110,0
|
|
20250120,192000,374668260,11110,11110,11110,11110,0
|
|
20250120,191900,374668260,11110,11110,11110,11110,0
|
|
20250120,191800,374668260,11110,11110,11110,11110,0
|
|
20250120,191700,374668260,11110,11110,11110,11110,0
|
|
20250120,191600,374668260,11110,11110,11110,11110,0
|
|
20250120,191500,374668260,11110,11110,11110,11110,0
|
|
20250120,191400,374668260,11110,11110,11110,11110,0
|
|
20250120,191300,374668260,11110,11110,11110,11110,0
|
|
20250120,191200,374668260,11110,11110,11110,11110,0
|
|
20250120,191100,374668260,11110,11110,11110,11110,0
|
|
20250120,191000,374668260,11110,11110,11110,11110,0
|
|
20250120,190900,374668260,11110,11110,11110,11110,0
|
|
20250120,190800,374668260,11110,11110,11110,11110,0
|
|
20250120,190700,374668260,11110,11110,11110,11110,0
|
|
20250120,190600,374668260,11110,11110,11110,11110,0
|
|
20250120,190500,374668260,11110,11110,11110,11110,0
|
|
20250120,190400,374668260,11110,11110,11110,11110,0
|
|
20250120,190300,374668260,11110,11110,11110,11110,0
|
|
20250120,190200,374668260,11110,11110,11110,11110,0
|
|
20250120,190100,374668260,11110,11110,11110,11110,0
|
|
20250120,190000,374668260,11110,11110,11110,11110,0
|
|
20250120,185900,374668260,11110,11110,11110,11110,0
|
|
20250120,185800,374668260,11110,11110,11110,11110,0
|
|
20250120,185700,374668260,11110,11110,11110,11110,0
|
|
20250120,185600,374668260,11110,11110,11110,11110,0
|
|
20250120,185500,374668260,11110,11110,11110,11110,1968
|
|
20250120,185400,374668260,11110,11110,11110,11110,0
|
|
20250120,185300,374668260,11110,11110,11110,11110,0
|
|
20250120,185200,374668260,11110,11110,11110,11110,0
|
|
20250120,185100,374668260,11110,11110,11110,11110,0
|
|
20250120,185000,374668260,11110,11110,11110,11110,0
|
|
20250120,184900,374668260,11110,11110,11110,11110,0
|
|
20250120,184800,374668260,11110,11110,11110,11110,0
|
|
20250120,184700,374668260,11110,11110,11110,11110,0
|
|
20250120,184600,374668260,11110,11110,11110,11110,0
|
|
20250120,184500,374668260,11110,11110,11110,11110,0
|
|
20250120,184400,374668260,11110,11110,11110,11110,0
|
|
20250120,184300,374668260,11110,11110,11110,11110,0
|
|
20250120,184200,374668260,11110,11110,11110,11110,0
|
|
20250120,184100,374668260,11110,11110,11110,11110,0
|
|
20250120,184000,374668260,11110,11110,11110,11110,0
|
|
20250120,183900,374668260,11110,11110,11110,11110,0
|
|
20250120,183800,374668260,11110,11110,11110,11110,0
|
|
20250120,183700,374668260,11110,11110,11110,11110,0
|
|
20250120,183600,374668260,11110,11110,11110,11110,0
|
|
20250120,183500,374668260,11110,11110,11110,11110,0
|
|
20250120,183400,374668260,11110,11110,11110,11110,0
|
|
20250120,183300,374668260,11110,11110,11110,11110,0
|
|
20250120,183200,374668260,11110,11110,11110,11110,0
|
|
20250120,183100,374668260,11110,11110,11110,11110,0
|
|
20250120,183000,374668260,11110,11110,11110,11110,0
|
|
20250120,182900,374668260,11110,11110,11110,11110,0
|
|
20250120,182800,374668260,11110,11110,11110,11110,0
|
|
20250120,182700,374668260,11110,11110,11110,11110,0
|
|
20250120,182600,374668260,11110,11110,11110,11110,0
|
|
20250120,182500,374668260,11110,11110,11110,11110,1968
|
|
20250120,182400,374668260,11110,11110,11110,11110,0
|
|
20250120,182300,374668260,11110,11110,11110,11110,0
|
|
20250120,182200,374668260,11110,11110,11110,11110,0
|
|
20250120,182100,374668260,11110,11110,11110,11110,0
|
|
20250120,182000,374668260,11110,11110,11110,11110,0
|
|
20250120,181900,374668260,11110,11110,11110,11110,0
|
|
20250120,181800,374668260,11110,11110,11110,11110,0
|
|
20250120,181700,374668260,11110,11110,11110,11110,0
|
|
20250120,181600,374668260,11110,11110,11110,11110,0
|
|
20250120,181500,374668260,11110,11110,11110,11110,0
|
|
20250120,181400,374668260,11110,11110,11110,11110,0
|
|
20250120,181300,374668260,11110,11110,11110,11110,0
|
|
20250120,181200,374668260,11110,11110,11110,11110,0
|
|
20250120,181100,374668260,11110,11110,11110,11110,0
|
|
20250120,181000,374668260,11110,11110,11110,11110,0
|
|
20250120,180900,374668260,11110,11110,11110,11110,0
|
|
20250120,180800,374668260,11110,11110,11110,11110,0
|
|
20250120,180700,374668260,11110,11110,11110,11110,0
|
|
20250120,180600,374668260,11110,11110,11110,11110,0
|
|
20250120,180500,374668260,11110,11110,11110,11110,0
|
|
20250120,180400,374668260,11110,11110,11110,11110,0
|
|
20250120,180300,374668260,11110,11110,11110,11110,0
|
|
20250120,180200,374668260,11110,11110,11110,11110,0
|
|
20250120,180100,374668260,11110,11110,11110,11110,0
|
|
20250120,180000,374668260,11110,11110,11110,11110,0
|
|
20250120,175900,374668260,11110,11110,11110,11110,0
|
|
20250120,175800,374668260,11110,11110,11110,11110,0
|
|
20250120,175700,374668260,11110,11110,11110,11110,0
|
|
20250120,175600,374668260,11110,11110,11110,11110,0
|
|
20250120,175500,374668260,11110,11110,11110,11110,1968
|
|
20250120,175400,374668260,11110,11110,11110,11110,0
|
|
20250120,175300,374668260,11110,11110,11110,11110,0
|
|
20250120,175200,374668260,11110,11110,11110,11110,0
|
|
20250120,175100,374668260,11110,11110,11110,11110,0
|
|
20250120,175000,374668260,11110,11110,11110,11110,0
|
|
20250120,174900,374668260,11110,11110,11110,11110,0
|
|
20250120,174800,374668260,11110,11110,11110,11110,0
|
|
20250120,174700,374668260,11110,11110,11110,11110,0
|
|
20250120,174600,374668260,11110,11110,11110,11110,0
|
|
20250120,174500,374668260,11110,11110,11110,11110,0
|
|
20250120,174400,374668260,11110,11110,11110,11110,0
|
|
20250120,174300,374668260,11110,11110,11110,11110,0
|
|
20250120,174200,374668260,11110,11110,11110,11110,0
|
|
20250120,174100,374668260,11110,11110,11110,11110,0
|
|
20250120,174000,374668260,11110,11110,11110,11110,0
|
|
20250120,173900,374668260,11110,11110,11110,11110,0
|
|
20250120,173800,374668260,11110,11110,11110,11110,0
|
|
20250120,173700,374668260,11110,11110,11110,11110,0
|
|
20250120,173600,374668260,11110,11110,11110,11110,0
|
|
20250120,173500,374668260,11110,11110,11110,11110,0
|
|
20250120,173400,374668260,11110,11110,11110,11110,0
|
|
20250120,173300,374668260,11110,11110,11110,11110,0
|
|
20250120,173200,374668260,11110,11110,11110,11110,0
|
|
20250120,173100,374668260,11110,11110,11110,11110,0
|
|
20250120,173000,374668260,11110,11110,11110,11110,0
|
|
20250120,172900,374668260,11110,11110,11110,11110,0
|
|
20250120,172800,374668260,11110,11110,11110,11110,0
|
|
20250120,172700,374668260,11110,11110,11110,11110,0
|
|
20250120,172600,374668260,11110,11110,11110,11110,0
|
|
20250120,172500,374668260,11110,11110,11110,11110,1968
|
|
20250120,172400,374668260,11110,11110,11110,11110,0
|
|
20250120,172300,374668260,11110,11110,11110,11110,0
|
|
20250120,172200,374668260,11110,11110,11110,11110,0
|
|
20250120,172100,374668260,11110,11110,11110,11110,0
|
|
20250120,172000,374668260,11110,11110,11110,11110,0
|
|
20250120,171900,374668260,11110,11110,11110,11110,0
|
|
20250120,171800,374668260,11110,11110,11110,11110,0
|
|
20250120,171700,374668260,11110,11110,11110,11110,0
|
|
20250120,171600,374668260,11110,11110,11110,11110,0
|
|
20250120,171500,374668260,11110,11110,11110,11110,0
|
|
20250120,171400,374668260,11110,11110,11110,11110,0
|
|
20250120,171300,374668260,11110,11110,11110,11110,0
|
|
20250120,171200,374668260,11110,11110,11110,11110,0
|
|
20250120,171100,374668260,11110,11110,11110,11110,0
|
|
20250120,171000,374668260,11110,11110,11110,11110,0
|
|
20250120,170900,374668260,11110,11110,11110,11110,0
|
|
20250120,170800,374668260,11110,11110,11110,11110,0
|
|
20250120,170700,374668260,11110,11110,11110,11110,0
|
|
20250120,170600,374668260,11110,11110,11110,11110,0
|
|
20250120,170500,374668260,11110,11110,11110,11110,0
|
|
20250120,170400,374668260,11110,11110,11110,11110,0
|
|
20250120,170300,374668260,11110,11110,11110,11110,0
|
|
20250120,170200,374668260,11110,11110,11110,11110,0
|
|
20250120,170100,374668260,11110,11110,11110,11110,0
|
|
20250120,170000,374668260,11110,11110,11110,11110,0
|
|
20250120,165900,374668260,11110,11110,11110,11110,0
|
|
20250120,165800,374668260,11110,11110,11110,11110,0
|
|
20250120,165700,374668260,11110,11110,11110,11110,0
|
|
20250120,165600,374668260,11110,11110,11110,11110,0
|
|
20250120,165500,374668260,11110,11110,11110,11110,1968
|
|
20250120,165400,374668260,11110,11110,11110,11110,0
|
|
20250120,165300,374668260,11110,11110,11110,11110,0
|
|
20250120,165200,374668260,11110,11110,11110,11110,0
|
|
20250120,165100,374668260,11110,11110,11110,11110,0
|
|
20250120,165000,374668260,11110,11110,11110,11110,0
|
|
20250120,164900,374668260,11110,11110,11110,11110,0
|
|
20250120,164800,374668260,11110,11110,11110,11110,0
|
|
20250120,164700,374668260,11110,11110,11110,11110,0
|
|
20250120,164600,374668260,11110,11110,11110,11110,0
|
|
20250120,164500,374668260,11110,11110,11110,11110,0
|
|
20250120,164400,374668260,11110,11110,11110,11110,0
|
|
20250120,164300,374668260,11110,11110,11110,11110,0
|
|
20250120,164200,374668260,11110,11110,11110,11110,0
|
|
20250120,164100,374668260,11110,11110,11110,11110,0
|
|
20250120,164000,374668260,11110,11110,11110,11110,0
|
|
20250120,163900,374668260,11110,11110,11110,11110,0
|
|
20250120,163800,374668260,11110,11110,11110,11110,0
|
|
20250120,163700,374668260,11110,11110,11110,11110,0
|
|
20250120,163600,374668260,11110,11110,11110,11110,0
|
|
20250120,163500,374668260,11110,11110,11110,11110,0
|
|
20250120,163400,374668260,11110,11110,11110,11110,0
|
|
20250120,163300,374668260,11110,11110,11110,11110,0
|
|
20250120,163200,374668260,11110,11110,11110,11110,0
|
|
20250120,163100,374668260,11110,11110,11110,11110,0
|
|
20250120,163000,374668260,11110,11110,11110,11110,0
|
|
20250120,162900,374668260,11110,11110,11110,11110,0
|
|
20250120,162800,374668260,11110,11110,11110,11110,0
|
|
20250120,162700,374668260,11110,11110,11110,11110,0
|
|
20250120,162600,374668260,11110,11110,11110,11110,0
|
|
20250120,162500,374668260,11110,11110,11110,11110,1968
|
|
20250120,162400,374668260,11110,11110,11110,11110,0
|
|
20250120,162300,374668260,11110,11110,11110,11110,0
|
|
20250120,162200,374668260,11110,11110,11110,11110,0
|
|
20250120,162100,374668260,11110,11110,11110,11110,0
|
|
20250120,162000,374668260,11110,11110,11110,11110,0
|
|
20250120,161900,374668260,11110,11110,11110,11110,0
|
|
20250120,161800,374668260,11110,11110,11110,11110,0
|
|
20250120,161700,374668260,11110,11110,11110,11110,0
|
|
20250120,161600,374668260,11110,11110,11110,11110,0
|
|
20250120,161500,374668260,11110,11110,11110,11110,0
|
|
20250120,161400,374668260,11110,11110,11110,11110,0
|
|
20250120,161300,374668260,11110,11110,11110,11110,0
|
|
20250120,161200,374668260,11110,11110,11110,11110,0
|
|
20250120,161100,374668260,11110,11110,11110,11110,0
|
|
20250120,161000,374668260,11110,11110,11110,11110,0
|
|
20250120,160900,374668260,11110,11110,11110,11110,0
|
|
20250120,160800,374668260,11110,11110,11110,11110,0
|
|
20250120,160700,374668260,11110,11110,11110,11110,0
|
|
20250120,160600,374668260,11110,11110,11110,11110,0
|
|
20250120,160500,374668260,11110,11110,11110,11110,0
|
|
20250120,160400,374668260,11110,11110,11110,11110,0
|
|
20250120,160300,374668260,11110,11110,11110,11110,0
|
|
20250120,160200,374668260,11110,11110,11110,11110,0
|
|
20250120,160100,374668260,11110,11110,11110,11110,0
|
|
20250120,160000,374668260,11110,11110,11110,11110,0
|
|
20250120,155900,374668260,11110,11110,11110,11110,0
|
|
20250120,155800,374668260,11110,11110,11110,11110,0
|
|
20250120,155700,374668260,11110,11110,11110,11110,0
|
|
20250120,155600,374668260,11110,11110,11110,11110,0
|
|
20250120,155500,374668260,11110,11110,11110,11110,1968
|
|
20250120,155400,374668260,11110,11110,11110,11110,0
|
|
20250120,155300,374668260,11110,11110,11110,11110,0
|
|
20250120,155200,374668260,11110,11110,11110,11110,0
|
|
20250120,155100,374668260,11110,11110,11110,11110,0
|
|
20250120,155000,374668260,11110,11110,11110,11110,0
|
|
20250120,154900,374668260,11110,11110,11110,11110,0
|
|
20250120,154800,374668260,11110,11110,11110,11110,0
|
|
20250120,154700,374668260,11110,11110,11110,11110,0
|
|
20250120,154600,374668260,11110,11110,11110,11110,0
|
|
20250120,154500,374668260,11110,11110,11110,11110,0
|
|
20250120,154400,374668260,11110,11110,11110,11110,0
|
|
20250120,154300,374668260,11110,11110,11110,11110,0
|
|
20250120,154200,374668260,11110,11110,11110,11110,0
|
|
20250120,154100,374668260,11110,11110,11110,11110,0
|
|
20250120,154000,374668260,11110,11110,11110,11110,0
|
|
20250120,153900,374668260,11110,11110,11110,11110,0
|
|
20250120,153800,374668260,11110,11110,11110,11110,0
|
|
20250120,153700,374668260,11110,11110,11110,11110,0
|
|
20250120,153600,374668260,11110,11110,11110,11110,0
|
|
20250120,153500,374668260,11110,11110,11110,11110,0
|
|
20250120,153400,374668260,11110,11110,11110,11110,0
|
|
20250120,153300,374668260,11110,11110,11110,11110,0
|
|
20250120,153200,374668260,11110,11110,11110,11110,0
|
|
20250120,153100,374668260,11110,11110,11110,11110,0
|
|
20250120,153000,374668260,11110,11110,11110,11110,1968
|
|
20250120,152900,352803780,11110,11110,11110,11110,0
|
|
20250120,152800,352803780,11110,11110,11110,11110,0
|
|
20250120,152700,352803780,11110,11110,11110,11110,0
|
|
20250120,152600,352803780,11110,11110,11110,11110,0
|
|
20250120,152500,352803780,11110,11110,11110,11110,0
|
|
20250120,152400,352803780,11110,11110,11110,11110,0
|
|
20250120,152300,352803780,11110,11110,11110,11110,0
|
|
20250120,152200,352803780,11110,11110,11110,11110,0
|
|
20250120,152100,352803780,11110,11110,11110,11110,0
|
|
20250120,152000,352803780,11110,11110,11110,11110,0
|
|
20250120,151900,352803780,11110,11110,11130,11110,58
|
|
20250120,151800,352159280,11130,11120,11130,11120,688
|
|
20250120,151700,344507150,11110,11090,11110,11090,1930
|
|
20250120,151600,323088040,11080,11080,11080,11080,173
|
|
20250120,151500,321171200,11080,11080,11080,11030,1164
|
|
20250120,151400,308280650,11070,11070,11070,11070,108
|
|
20250120,151300,307085090,11070,11070,11070,11070,83
|
|
20250120,151200,306166280,11070,11070,11070,11070,0
|
|
20250120,151100,306166280,11070,11070,11070,11070,4
|
|
20250120,151000,306122000,11030,11030,11030,11030,1
|
|
20250120,150900,306110970,11070,11070,11070,11070,0
|
|
20250120,150800,306110970,11070,11030,11070,11030,2
|
|
20250120,150700,306088870,11070,11070,11070,11070,0
|
|
20250120,150600,306088870,11070,11070,11070,11070,25
|
|
20250120,150500,305812120,11060,11060,11060,11060,0
|
|
20250120,150400,305812120,11060,11060,11060,11060,10
|
|
20250120,150300,305701520,11080,11080,11080,11080,0
|
|
20250120,150200,305701520,11080,11080,11080,11080,0
|
|
20250120,150100,305701520,11080,11060,11080,11060,300
|
|
20250120,150000,302378680,11030,11040,11040,11030,116
|
|
20250120,145900,301099040,11050,11050,11050,11050,8
|
|
20250120,145800,301010640,11050,11050,11050,11050,45
|
|
20250120,145700,300513390,11050,11050,11050,11050,1
|
|
20250120,145600,300502340,11060,11060,11060,11060,86
|
|
20250120,145500,299551180,11070,11070,11070,11070,11
|
|
20250120,145400,299429410,11060,11080,11080,11060,37
|
|
20250120,145300,299020000,11080,11070,11080,11070,59
|
|
20250120,145200,298366290,11080,11060,11080,11060,253
|
|
20250120,145100,295566130,11090,11090,11090,11090,0
|
|
20250120,145000,295566130,11090,11090,11090,11090,0
|
|
20250120,144900,295566130,11090,11090,11090,11090,1
|
|
20250120,144800,295555040,11100,11100,11100,11100,0
|
|
20250120,144700,295555040,11100,11100,11100,11100,0
|
|
20250120,144600,295555040,11100,11060,11100,11050,213
|
|
20250120,144500,293199720,11070,11080,11080,11070,50
|
|
20250120,144400,292645910,11110,11110,11110,11110,10
|
|
20250120,144300,292534810,11120,11120,11120,11120,0
|
|
20250120,144200,292534810,11120,11070,11120,11070,39
|
|
20250120,144100,292102580,11120,11110,11120,11070,109
|
|
20250120,144000,290892380,11120,11120,11120,11110,164
|
|
20250120,143900,289068710,11110,11080,11110,11080,1560
|
|
20250120,143800,271761840,11070,11080,11080,11070,209
|
|
20250120,143700,269447120,11070,11080,11080,11070,205
|
|
20250120,143600,267176220,11070,11070,11070,11070,136
|
|
20250120,143500,265670700,11070,11060,11070,11060,325
|
|
20250120,143400,262073100,11060,11060,11060,11060,209
|
|
20250120,143300,259761560,11060,11050,11060,11050,117
|
|
20250120,143200,258468500,11050,11030,11050,11020,485
|
|
20250120,143100,253116230,11020,11020,11020,11020,20
|
|
20250120,143000,252895830,11020,11020,11020,11020,10
|
|
20250120,142900,252785630,11020,11020,11020,11020,2
|
|
20250120,142800,252763590,11010,11010,11010,11010,1
|
|
20250120,142700,252752580,11030,11030,11030,11030,0
|
|
20250120,142600,252752580,11030,11010,11030,11010,203
|
|
20250120,142500,250513510,11010,11010,11010,11010,1
|
|
20250120,142400,250502500,11020,11010,11030,11010,292
|
|
20250120,142300,247283780,11010,11010,11010,11010,188
|
|
20250120,142200,245213900,11010,11010,11010,11010,110
|
|
20250120,142100,244002800,10970,10970,10970,10970,24
|
|
20250120,142000,243739520,10970,10970,10970,10970,0
|
|
20250120,141900,243739520,10970,10970,10970,10970,0
|
|
20250120,141800,243739520,10970,10970,10970,10970,161
|
|
20250120,141700,241973350,11010,10980,11010,10980,265
|
|
20250120,141600,239063620,11030,10950,11040,10950,2017
|
|
20250120,141500,216901830,10950,10950,10950,10950,140
|
|
20250120,141400,215368830,10940,10940,10940,10940,35
|
|
20250120,141300,214985930,10920,10920,10920,10920,0
|
|
20250120,141200,214985930,10920,10920,10920,10920,0
|
|
20250120,141100,214985930,10920,10920,10920,10920,1
|
|
20250120,141000,214975010,10940,10920,10940,10920,13
|
|
20250120,140900,214832810,10940,10940,10940,10940,51
|
|
20250120,140800,214274870,10910,10910,10910,10910,130
|
|
20250120,140700,212856570,10910,10910,10910,10910,0
|
|
20250120,140600,212856570,10910,10910,10910,10910,0
|
|
20250120,140500,212856570,10910,10910,10910,10910,10
|
|
20250120,140400,212747470,10950,10950,10950,10950,58
|
|
20250120,140300,212112370,10960,10960,10960,10960,0
|
|
20250120,140200,212112370,10960,10960,10960,10960,0
|
|
20250120,140100,212112370,10960,10960,10960,10960,0
|
|
20250120,140000,212112370,10960,10960,10960,10960,0
|
|
20250120,135900,212112370,10960,10960,10960,10960,100
|
|
20250120,135800,211016370,10950,10950,10950,10950,529
|
|
20250120,135700,205223820,10920,10910,10940,10910,483
|
|
20250120,135600,199943800,10900,10900,10900,10900,0
|
|
20250120,135500,199943800,10900,10900,10900,10900,0
|
|
20250120,135400,199943800,10900,10890,10900,10890,13
|
|
20250120,135300,199802200,10950,10880,10950,10880,4020
|
|
20250120,135200,155950550,10880,10880,10880,10880,1
|
|
20250120,135100,155939670,10850,10850,10850,10850,0
|
|
20250120,135000,155939670,10850,10850,10850,10850,0
|
|
20250120,134900,155939670,10850,10850,10850,10850,0
|
|
20250120,134800,155939670,10850,10850,10850,10850,10
|
|
20250120,134700,155831170,10840,10840,10840,10840,0
|
|
20250120,134600,155831170,10840,10840,10840,10840,0
|
|
20250120,134500,155831170,10840,10840,10840,10840,0
|
|
20250120,134400,155831170,10840,10840,10840,10840,40
|
|
20250120,134300,155397570,10840,10840,10840,10840,0
|
|
20250120,134200,155397570,10840,10840,10840,10840,0
|
|
20250120,134100,155397570,10840,10840,10840,10840,0
|
|
20250120,134000,155397570,10840,10840,10840,10840,0
|
|
20250120,133900,155397570,10840,10840,10840,10840,10
|
|
20250120,133800,155289170,10840,10840,10840,10840,0
|
|
20250120,133700,155289170,10840,10840,10840,10840,10
|
|
20250120,133600,155180770,10830,10860,10860,10830,990
|
|
20250120,133500,144451750,10860,10860,10860,10860,0
|
|
20250120,133400,144451750,10860,10860,10860,10860,0
|
|
20250120,133300,144451750,10860,10860,10860,10860,178
|
|
20250120,133200,142518670,10860,10860,10860,10860,0
|
|
20250120,133100,142518670,10860,10860,10860,10860,4
|
|
20250120,133000,142475230,10860,10860,10860,10860,25
|
|
20250120,132900,142203730,10870,10870,10870,10870,70
|
|
20250120,132800,141442830,10890,10890,10890,10890,0
|
|
20250120,132700,141442830,10890,10890,10890,10890,0
|
|
20250120,132600,141442830,10890,10890,10890,10890,0
|
|
20250120,132500,141442830,10890,10890,10890,10890,0
|
|
20250120,132400,141442830,10890,10890,10890,10890,0
|
|
20250120,132300,141442830,10890,10890,10890,10890,20
|
|
20250120,132200,141225030,10890,10890,10890,10890,0
|
|
20250120,132100,141225030,10890,10890,10890,10890,0
|
|
20250120,132000,141225030,10890,10890,10890,10890,0
|
|
20250120,131900,141225030,10890,10890,10890,10890,18
|
|
20250120,131800,141029010,10890,10890,10890,10890,50
|
|
20250120,131700,140484510,10890,10890,10890,10890,100
|
|
20250120,131600,139395510,10890,10890,10890,10890,0
|
|
20250120,131500,139395510,10890,10890,10890,10890,0
|
|
20250120,131400,139395510,10890,10890,10890,10890,210
|
|
20250120,131300,137108610,10890,10890,10890,10890,0
|
|
20250120,131200,137108610,10890,10890,10890,10890,1
|
|
20250120,131100,137097720,10890,10890,10890,10890,49
|
|
20250120,131000,136564110,10890,10890,10890,10890,81
|
|
20250120,130900,135682020,10890,10890,10890,10890,0
|
|
20250120,130800,135682020,10890,10890,10890,10890,0
|
|
20250120,130700,135682020,10890,10890,10890,10890,0
|
|
20250120,130600,135682020,10890,10880,10890,10880,117
|
|
20250120,130500,134408590,10890,10890,10890,10890,0
|
|
20250120,130400,134408590,10890,10890,10890,10890,0
|
|
20250120,130300,134408590,10890,10890,10890,10890,0
|
|
20250120,130200,134408590,10890,10890,10890,10890,5
|
|
20250120,130100,134354140,10890,10890,10890,10890,0
|
|
20250120,130000,134354140,10890,10890,10890,10890,95
|
|
20250120,125900,133319590,10890,10890,10890,10890,0
|
|
20250120,125800,133319590,10890,10890,10890,10890,60
|
|
20250120,125700,132666190,10880,10880,10880,10880,0
|
|
20250120,125600,132666190,10880,10880,10880,10880,0
|
|
20250120,125500,132666190,10880,10880,10880,10880,8
|
|
20250120,125400,132579150,10870,10870,10870,10870,0
|
|
20250120,125300,132579150,10870,10870,10870,10870,23
|
|
20250120,125200,132329140,10880,10880,10880,10880,0
|
|
20250120,125100,132329140,10880,10880,10880,10880,0
|
|
20250120,125000,132329140,10880,10880,10880,10880,0
|
|
20250120,124900,132329140,10880,10880,10880,10880,0
|
|
20250120,124800,132329140,10880,10880,10880,10880,0
|
|
20250120,124700,132329140,10880,10880,10880,10880,0
|
|
20250120,124600,132329140,10880,10880,10880,10880,51
|
|
20250120,124500,131774260,10880,10880,10880,10880,0
|
|
20250120,124400,131774260,10880,10880,10880,10880,4
|
|
20250120,124300,131730740,10880,10880,10880,10880,10
|
|
20250120,124200,131621940,10880,10880,10880,10880,0
|
|
20250120,124100,131621940,10880,10880,10880,10880,50
|
|
20250120,124000,131077940,10880,10880,10880,10880,22
|
|
20250120,123900,130838580,10910,10910,10910,10910,22
|
|
20250120,123800,130598560,10880,10880,10880,10880,0
|
|
20250120,123700,130598560,10880,10880,10880,10880,20
|
|
20250120,123600,130380960,10880,10880,10880,10880,97
|
|
20250120,123500,129325600,10880,10880,10880,10880,1
|
|
20250120,123400,129314720,10870,10870,10870,10870,100
|
|
20250120,123300,128227720,10870,10870,10870,10870,50
|
|
20250120,123200,127684220,10860,10860,10860,10860,50
|
|
20250120,123100,127141220,10920,10920,10920,10920,0
|
|
20250120,123000,127141220,10920,10920,10920,10920,241
|
|
20250120,122900,124509500,10920,10920,10920,10920,17
|
|
20250120,122800,124323860,10920,10920,10920,10920,48
|
|
20250120,122700,123799700,10910,10910,10910,10910,0
|
|
20250120,122600,123799700,10910,10910,10910,10910,0
|
|
20250120,122500,123799700,10910,10910,10910,10910,0
|
|
20250120,122400,123799700,10910,10900,10910,10900,1117
|
|
20250120,122300,111623710,10890,10880,10890,10880,331
|
|
20250120,122200,108020450,10860,10860,10860,10860,1
|
|
20250120,122100,108009590,10870,10870,10870,10870,0
|
|
20250120,122000,108009590,10870,10870,10870,10870,0
|
|
20250120,121900,108009590,10870,10860,10870,10860,100
|
|
20250120,121800,106922610,10860,10860,10860,10860,0
|
|
20250120,121700,106922610,10860,10860,10860,10860,2
|
|
20250120,121600,106900890,10850,10850,10850,10850,0
|
|
20250120,121500,106900890,10850,10850,10850,10850,0
|
|
20250120,121400,106900890,10850,10850,10850,10850,0
|
|
20250120,121300,106900890,10850,10850,10850,10850,3
|
|
20250120,121200,106868340,10850,10850,10850,10850,5
|
|
20250120,121100,106814090,10860,10860,10860,10860,0
|
|
20250120,121000,106814090,10860,10860,10860,10860,124
|
|
20250120,120900,105467450,10850,10820,10850,10820,354
|
|
20250120,120800,101627990,10820,10820,10820,10820,0
|
|
20250120,120700,101627990,10820,10820,10820,10820,0
|
|
20250120,120600,101627990,10820,10820,10820,10820,0
|
|
20250120,120500,101627990,10820,10820,10820,10820,0
|
|
20250120,120400,101627990,10820,10820,10820,10820,0
|
|
20250120,120300,101627990,10820,10820,10820,10820,0
|
|
20250120,120200,101627990,10820,10820,10820,10820,0
|
|
20250120,120100,101627990,10820,10820,10820,10820,0
|
|
20250120,120000,101627990,10820,10820,10820,10820,0
|
|
20250120,115900,101627990,10820,10820,10820,10820,29
|
|
20250120,115800,101314210,10810,10810,10810,10810,0
|
|
20250120,115700,101314210,10810,10800,10810,10800,81
|
|
20250120,115600,100438650,10810,10810,10810,10810,0
|
|
20250120,115500,100438650,10810,10810,10810,10810,0
|
|
20250120,115400,100438650,10810,10810,10810,10810,0
|
|
20250120,115300,100438650,10810,10810,10810,10810,0
|
|
20250120,115200,100438650,10810,10810,10810,10810,0
|
|
20250120,115100,100438650,10810,10810,10810,10810,0
|
|
20250120,115000,100438650,10810,10810,10810,10810,63
|
|
20250120,114900,99757620,10810,10810,10810,10810,0
|
|
20250120,114800,99757620,10810,10810,10810,10810,0
|
|
20250120,114700,99757620,10810,10740,10810,10740,2
|
|
20250120,114600,99736070,10800,10800,10800,10800,0
|
|
20250120,114500,99736070,10800,10800,10800,10800,0
|
|
20250120,114400,99736070,10800,10800,10800,10800,209
|
|
20250120,114300,97478870,10800,10790,10800,10790,791
|
|
20250120,114200,88939650,10790,10790,10790,10790,0
|
|
20250120,114100,88939650,10790,10790,10790,10790,0
|
|
20250120,114000,88939650,10790,10790,10790,10790,0
|
|
20250120,113900,88939650,10790,10790,10790,10790,0
|
|
20250120,113800,88939650,10790,10790,10790,10790,10
|
|
20250120,113700,88831750,10790,10790,10790,10790,0
|
|
20250120,113600,88831750,10790,10790,10790,10790,0
|
|
20250120,113500,88831750,10790,10790,10790,10790,0
|
|
20250120,113400,88831750,10790,10790,10790,10790,1
|
|
20250120,113300,88820960,10790,10790,10790,10790,0
|
|
20250120,113200,88820960,10790,10790,10790,10790,0
|
|
20250120,113100,88820960,10790,10790,10790,10790,0
|
|
20250120,113000,88820960,10790,10720,10790,10720,626
|
|
20250120,112900,82110170,10720,10720,10720,10720,1
|
|
20250120,112800,82099450,10790,10790,10790,10790,0
|
|
20250120,112700,82099450,10790,10790,10790,10790,0
|
|
20250120,112600,82099450,10790,10750,10790,10750,1000
|
|
20250120,112500,71332130,10720,10720,10720,10720,0
|
|
20250120,112400,71332130,10720,10720,10720,10720,0
|
|
20250120,112300,71332130,10720,10720,10720,10720,0
|
|
20250120,112200,71332130,10720,10720,10720,10720,5
|
|
20250120,112100,71278530,10750,10750,10750,10750,0
|
|
20250120,112000,71278530,10750,10750,10750,10750,0
|
|
20250120,111900,71278530,10750,10750,10750,10750,0
|
|
20250120,111800,71278530,10750,10750,10750,10750,0
|
|
20250120,111700,71278530,10750,10750,10750,10750,0
|
|
20250120,111600,71278530,10750,10750,10750,10750,0
|
|
20250120,111500,71278530,10750,10750,10750,10750,0
|
|
20250120,111400,71278530,10750,10750,10750,10750,0
|
|
20250120,111300,71278530,10750,10750,10750,10750,0
|
|
20250120,111200,71278530,10750,10750,10750,10750,0
|
|
20250120,111100,71278530,10750,10750,10750,10750,0
|
|
20250120,111000,71278530,10750,10750,10750,10750,0
|
|
20250120,110900,71278530,10750,10750,10750,10750,100
|
|
20250120,110800,70203530,10750,10750,10750,10750,0
|
|
20250120,110700,70203530,10750,10750,10750,10750,0
|
|
20250120,110600,70203530,10750,10750,10750,10750,0
|
|
20250120,110500,70203530,10750,10750,10750,10750,0
|
|
20250120,110400,70203530,10750,10750,10750,10750,0
|
|
20250120,110300,70203530,10750,10750,10750,10750,0
|
|
20250120,110200,70203530,10750,10750,10750,10750,0
|
|
20250120,110100,70203530,10750,10750,10750,10750,0
|
|
20250120,110000,70203530,10750,10750,10750,10750,12
|
|
20250120,105900,70074530,10730,10730,10730,10730,0
|
|
20250120,105800,70074530,10730,10730,10730,10730,0
|
|
20250120,105700,70074530,10730,10730,10730,10730,0
|
|
20250120,105600,70074530,10730,10730,10730,10730,0
|
|
20250120,105500,70074530,10730,10730,10730,10730,0
|
|
20250120,105400,70074530,10730,10730,10730,10730,0
|
|
20250120,105300,70074530,10730,10730,10730,10730,0
|
|
20250120,105200,70074530,10730,10730,10730,10730,0
|
|
20250120,105100,70074530,10730,10730,10730,10730,0
|
|
20250120,105000,70074530,10730,10730,10730,10730,50
|
|
20250120,104900,69538030,10730,10730,10730,10730,0
|
|
20250120,104800,69538030,10730,10730,10730,10730,0
|
|
20250120,104700,69538030,10730,10730,10730,10730,37
|
|
20250120,104600,69141020,10730,10730,10730,10730,0
|
|
20250120,104500,69141020,10730,10730,10730,10730,0
|
|
20250120,104400,69141020,10730,10730,10730,10730,0
|
|
20250120,104300,69141020,10730,10730,10730,10730,0
|
|
20250120,104200,69141020,10730,10730,10730,10730,0
|
|
20250120,104100,69141020,10730,10730,10730,10730,5
|
|
20250120,104000,69087370,10730,10730,10730,10730,0
|
|
20250120,103900,69087370,10730,10730,10730,10730,0
|
|
20250120,103800,69087370,10730,10730,10730,10730,1
|
|
20250120,103700,69076640,10730,10730,10730,10730,0
|
|
20250120,103600,69076640,10730,10730,10730,10730,0
|
|
20250120,103500,69076640,10730,10730,10730,10730,0
|
|
20250120,103400,69076640,10730,10730,10730,10730,2
|
|
20250120,103300,69055180,10730,10730,10730,10730,0
|
|
20250120,103200,69055180,10730,10730,10730,10730,0
|
|
20250120,103100,69055180,10730,10730,10730,10730,68
|
|
20250120,103000,68325540,10730,10730,10730,10730,0
|
|
20250120,102900,68325540,10730,10730,10730,10730,0
|
|
20250120,102800,68325540,10730,10730,10730,10730,1
|
|
20250120,102700,68314810,10740,10740,10740,10740,0
|
|
20250120,102600,68314810,10740,10740,10740,10740,0
|
|
20250120,102500,68314810,10740,10740,10740,10740,0
|
|
20250120,102400,68314810,10740,10740,10740,10740,30
|
|
20250120,102300,67992610,10740,10740,10740,10740,1
|
|
20250120,102200,67981870,10750,10750,10750,10750,0
|
|
20250120,102100,67981870,10750,10750,10750,10750,4
|
|
20250120,102000,67938870,10750,10750,10750,10750,0
|
|
20250120,101900,67938870,10750,10750,10750,10750,0
|
|
20250120,101800,67938870,10750,10750,10750,10750,3
|
|
20250120,101700,67906620,10760,10770,10770,10760,12
|
|
20250120,101600,67777490,10790,10790,10790,10790,0
|
|
20250120,101500,67777490,10790,10790,10790,10790,0
|
|
20250120,101400,67777490,10790,10790,10790,10790,0
|
|
20250120,101300,67777490,10790,10790,10790,10790,2
|
|
20250120,101200,67755910,10790,10790,10790,10790,0
|
|
20250120,101100,67755910,10790,10790,10790,10790,0
|
|
20250120,101000,67755910,10790,10790,10790,10790,0
|
|
20250120,100900,67755910,10790,10790,10790,10790,167
|
|
20250120,100800,65953980,10790,10790,10790,10790,0
|
|
20250120,100700,65953980,10790,10790,10790,10790,0
|
|
20250120,100600,65953980,10790,10790,10790,10790,0
|
|
20250120,100500,65953980,10790,10790,10790,10790,0
|
|
20250120,100400,65953980,10790,10790,10790,10790,0
|
|
20250120,100300,65953980,10790,10790,10790,10790,1
|
|
20250120,100200,65943190,10800,10800,10800,10800,0
|
|
20250120,100100,65943190,10800,10800,10800,10800,0
|
|
20250120,100000,65943190,10800,10800,10800,10800,1
|
|
20250120,095900,65932390,10800,10800,10800,10800,6
|
|
20250120,095800,65867590,10770,10780,10780,10770,101
|
|
20250120,095700,64778820,10780,10780,10780,10780,0
|
|
20250120,095600,64778820,10780,10780,10780,10780,0
|
|
20250120,095500,64778820,10780,10780,10780,10780,0
|
|
20250120,095400,64778820,10780,10780,10780,10780,0
|
|
20250120,095300,64778820,10780,10780,10780,10780,0
|
|
20250120,095200,64778820,10780,10780,10780,10780,17
|
|
20250120,095100,64595560,10780,10780,10780,10780,100
|
|
20250120,095000,63517560,10800,10780,10800,10780,100
|
|
20250120,094900,62439020,10780,10780,10780,10780,1
|
|
20250120,094800,62428240,10780,10780,10780,10780,1
|
|
20250120,094700,62417460,10800,10800,10800,10800,0
|
|
20250120,094600,62417460,10800,10800,10800,10800,0
|
|
20250120,094500,62417460,10800,10800,10800,10800,0
|
|
20250120,094400,62417460,10800,10800,10800,10800,0
|
|
20250120,094300,62417460,10800,10800,10800,10800,0
|
|
20250120,094200,62417460,10800,10800,10800,10800,0
|
|
20250120,094100,62417460,10800,10800,10800,10800,50
|
|
20250120,094000,61877460,10730,10730,10730,10730,0
|
|
20250120,093900,61877460,10730,10730,10730,10730,0
|
|
20250120,093800,61877460,10730,10730,10730,10730,0
|
|
20250120,093700,61877460,10730,10730,10730,10730,0
|
|
20250120,093600,61877460,10730,10730,10730,10730,0
|
|
20250120,093500,61877460,10730,10730,10730,10730,0
|
|
20250120,093400,61877460,10730,10730,10730,10730,39
|
|
20250120,093300,61458990,10730,10730,10730,10730,0
|
|
20250120,093200,61458990,10730,10730,10730,10730,0
|
|
20250120,093100,61458990,10730,10730,10730,10730,0
|
|
20250120,093000,61458990,10730,10730,10730,10730,116
|
|
20250120,092900,60214310,10790,10790,10790,10790,409
|
|
20250120,092800,55801200,10790,10790,10790,10790,24
|
|
20250120,092700,55542240,10790,10790,10790,10790,0
|
|
20250120,092600,55542240,10790,10790,10790,10790,1
|
|
20250120,092500,55531450,10790,10790,10790,10790,0
|
|
20250120,092400,55531450,10790,10800,10800,10790,83
|
|
20250120,092300,54635820,10790,10800,10800,10790,578
|
|
20250120,092200,48399100,10800,10750,10800,10750,92
|
|
20250120,092100,47406990,10740,10710,10740,10710,516
|
|
20250120,092000,41871200,10660,10660,10660,10660,0
|
|
20250120,091900,41871200,10660,10660,10660,10660,0
|
|
20250120,091800,41871200,10660,10660,10660,10660,0
|
|
20250120,091700,41871200,10660,10680,10680,10660,404
|
|
20250120,091600,37562430,10670,10670,10670,10670,0
|
|
20250120,091500,37562430,10670,10680,10680,10670,50
|
|
20250120,091400,37028830,10670,10670,10670,10670,0
|
|
20250120,091300,37028830,10670,10670,10670,10670,100
|
|
20250120,091200,35961830,10670,10670,10670,10670,3
|
|
20250120,091100,35929820,10670,10670,10670,10670,200
|
|
20250120,091000,33795820,10670,10670,10670,10670,0
|
|
20250120,090900,33795820,10670,10690,10690,10670,150
|
|
20250120,090800,32193400,10720,10720,10720,10720,1
|
|
20250120,090700,32182680,10690,10690,10690,10690,190
|
|
20250120,090600,30151580,10690,10690,10690,10690,0
|
|
20250120,090500,30151580,10690,10690,10690,10690,0
|
|
20250120,090400,30151580,10690,10700,10710,10690,375
|
|
20250120,090300,26140380,10700,10700,10700,10700,10
|
|
20250120,090200,26033380,10700,10700,10700,10700,0
|
|
20250120,090100,26033380,10700,10680,10700,10670,254
|
|
20250120,090000,23320500,10680,10570,10680,10570,2204
|