580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,183700,195626540,19540,19540,19540,19540,48
|
|
20250109,183600,195626540,19540,19540,19540,19540,0
|
|
20250109,183500,195626540,19540,19540,19540,19540,0
|
|
20250109,183400,195626540,19540,19540,19540,19540,0
|
|
20250109,183300,195626540,19540,19540,19540,19540,0
|
|
20250109,183200,195626540,19540,19540,19540,19540,0
|
|
20250109,183100,195626540,19540,19540,19540,19540,0
|
|
20250109,183000,195626540,19540,19540,19540,19540,0
|
|
20250109,182900,195626540,19540,19540,19540,19540,0
|
|
20250109,182800,195626540,19540,19540,19540,19540,0
|
|
20250109,182700,195626540,19540,19540,19540,19540,0
|
|
20250109,182600,195626540,19540,19540,19540,19540,0
|
|
20250109,182500,195626540,19540,19540,19540,19540,0
|
|
20250109,182400,195626540,19540,19540,19540,19540,0
|
|
20250109,182300,195626540,19540,19540,19540,19540,0
|
|
20250109,182200,195626540,19540,19540,19540,19540,0
|
|
20250109,182100,195626540,19540,19540,19540,19540,0
|
|
20250109,182000,195626540,19540,19540,19540,19540,0
|
|
20250109,181900,195626540,19540,19540,19540,19540,0
|
|
20250109,181800,195626540,19540,19540,19540,19540,0
|
|
20250109,181700,195626540,19540,19540,19540,19540,0
|
|
20250109,181600,195626540,19540,19540,19540,19540,0
|
|
20250109,181500,195626540,19540,19540,19540,19540,0
|
|
20250109,181400,195626540,19540,19540,19540,19540,0
|
|
20250109,181300,195626540,19540,19540,19540,19540,0
|
|
20250109,181200,195626540,19540,19540,19540,19540,0
|
|
20250109,181100,195626540,19540,19540,19540,19540,0
|
|
20250109,181000,195626540,19540,19540,19540,19540,0
|
|
20250109,180900,195626540,19540,19540,19540,19540,0
|
|
20250109,180800,195626540,19540,19540,19540,19540,0
|
|
20250109,180700,195626540,19540,19540,19540,19540,48
|
|
20250109,180600,195626540,19540,19540,19540,19540,0
|
|
20250109,180500,195626540,19540,19540,19540,19540,0
|
|
20250109,180400,195626540,19540,19540,19540,19540,0
|
|
20250109,180300,195626540,19540,19540,19540,19540,0
|
|
20250109,180200,195626540,19540,19540,19540,19540,0
|
|
20250109,180100,195626540,19540,19540,19540,19540,0
|
|
20250109,180000,195626540,19540,19540,19540,19540,0
|
|
20250109,175900,195626540,19540,19540,19540,19540,0
|
|
20250109,175800,195626540,19540,19540,19540,19540,0
|
|
20250109,175700,195626540,19540,19540,19540,19540,0
|
|
20250109,175600,195626540,19540,19540,19540,19540,0
|
|
20250109,175500,195626540,19540,19540,19540,19540,0
|
|
20250109,175400,195626540,19540,19540,19540,19540,0
|
|
20250109,175300,195626540,19540,19540,19540,19540,0
|
|
20250109,175200,195626540,19540,19540,19540,19540,0
|
|
20250109,175100,195626540,19540,19540,19540,19540,0
|
|
20250109,175000,195626540,19540,19540,19540,19540,0
|
|
20250109,174900,195626540,19540,19540,19540,19540,0
|
|
20250109,174800,195626540,19540,19540,19540,19540,0
|
|
20250109,174700,195626540,19540,19540,19540,19540,0
|
|
20250109,174600,195626540,19540,19540,19540,19540,0
|
|
20250109,174500,195626540,19540,19540,19540,19540,0
|
|
20250109,174400,195626540,19540,19540,19540,19540,0
|
|
20250109,174300,195626540,19540,19540,19540,19540,0
|
|
20250109,174200,195626540,19540,19540,19540,19540,0
|
|
20250109,174100,195626540,19540,19540,19540,19540,0
|
|
20250109,174000,195626540,19540,19540,19540,19540,0
|
|
20250109,173900,195626540,19540,19540,19540,19540,0
|
|
20250109,173800,195626540,19540,19540,19540,19540,0
|
|
20250109,173700,195626540,19540,19540,19540,19540,48
|
|
20250109,173600,195626540,19540,19540,19540,19540,0
|
|
20250109,173500,195626540,19540,19540,19540,19540,0
|
|
20250109,173400,195626540,19540,19540,19540,19540,0
|
|
20250109,173300,195626540,19540,19540,19540,19540,0
|
|
20250109,173200,195626540,19540,19540,19540,19540,0
|
|
20250109,173100,195626540,19540,19540,19540,19540,0
|
|
20250109,173000,195626540,19540,19540,19540,19540,0
|
|
20250109,172900,195626540,19540,19540,19540,19540,0
|
|
20250109,172800,195626540,19540,19540,19540,19540,0
|
|
20250109,172700,195626540,19540,19540,19540,19540,0
|
|
20250109,172600,195626540,19540,19540,19540,19540,0
|
|
20250109,172500,195626540,19540,19540,19540,19540,0
|
|
20250109,172400,195626540,19540,19540,19540,19540,0
|
|
20250109,172300,195626540,19540,19540,19540,19540,0
|
|
20250109,172200,195626540,19540,19540,19540,19540,0
|
|
20250109,172100,195626540,19540,19540,19540,19540,0
|
|
20250109,172000,195626540,19540,19540,19540,19540,0
|
|
20250109,171900,195626540,19540,19540,19540,19540,0
|
|
20250109,171800,195626540,19540,19540,19540,19540,0
|
|
20250109,171700,195626540,19540,19540,19540,19540,0
|
|
20250109,171600,195626540,19540,19540,19540,19540,0
|
|
20250109,171500,195626540,19540,19540,19540,19540,0
|
|
20250109,171400,195626540,19540,19540,19540,19540,0
|
|
20250109,171300,195626540,19540,19540,19540,19540,0
|
|
20250109,171200,195626540,19540,19540,19540,19540,0
|
|
20250109,171100,195626540,19540,19540,19540,19540,0
|
|
20250109,171000,195626540,19540,19540,19540,19540,0
|
|
20250109,170900,195626540,19540,19540,19540,19540,0
|
|
20250109,170800,195626540,19540,19540,19540,19540,0
|
|
20250109,170700,195626540,19540,19540,19540,19540,48
|
|
20250109,170600,195626540,19540,19540,19540,19540,0
|
|
20250109,170500,195626540,19540,19540,19540,19540,0
|
|
20250109,170400,195626540,19540,19540,19540,19540,0
|
|
20250109,170300,195626540,19540,19540,19540,19540,0
|
|
20250109,170200,195626540,19540,19540,19540,19540,0
|
|
20250109,170100,195626540,19540,19540,19540,19540,0
|
|
20250109,170000,195626540,19540,19540,19540,19540,0
|
|
20250109,165900,195626540,19540,19540,19540,19540,0
|
|
20250109,165800,195626540,19540,19540,19540,19540,0
|
|
20250109,165700,195626540,19540,19540,19540,19540,0
|
|
20250109,165600,195626540,19540,19540,19540,19540,0
|
|
20250109,165500,195626540,19540,19540,19540,19540,0
|
|
20250109,165400,195626540,19540,19540,19540,19540,0
|
|
20250109,165300,195626540,19540,19540,19540,19540,0
|
|
20250109,165200,195626540,19540,19540,19540,19540,0
|
|
20250109,165100,195626540,19540,19540,19540,19540,0
|
|
20250109,165000,195626540,19540,19540,19540,19540,0
|
|
20250109,164900,195626540,19540,19540,19540,19540,0
|
|
20250109,164800,195626540,19540,19540,19540,19540,0
|
|
20250109,164700,195626540,19540,19540,19540,19540,0
|
|
20250109,164600,195626540,19540,19540,19540,19540,0
|
|
20250109,164500,195626540,19540,19540,19540,19540,0
|
|
20250109,164400,195626540,19540,19540,19540,19540,0
|
|
20250109,164300,195626540,19540,19540,19540,19540,0
|
|
20250109,164200,195626540,19540,19540,19540,19540,0
|
|
20250109,164100,195626540,19540,19540,19540,19540,0
|
|
20250109,164000,195626540,19540,19540,19540,19540,0
|
|
20250109,163900,195626540,19540,19540,19540,19540,0
|
|
20250109,163800,195626540,19540,19540,19540,19540,0
|
|
20250109,163700,195626540,19540,19540,19540,19540,48
|
|
20250109,163600,195626540,19540,19540,19540,19540,0
|
|
20250109,163500,195626540,19540,19540,19540,19540,0
|
|
20250109,163400,195626540,19540,19540,19540,19540,0
|
|
20250109,163300,195626540,19540,19540,19540,19540,0
|
|
20250109,163200,195626540,19540,19540,19540,19540,0
|
|
20250109,163100,195626540,19540,19540,19540,19540,0
|
|
20250109,163000,195626540,19540,19540,19540,19540,0
|
|
20250109,162900,195626540,19540,19540,19540,19540,0
|
|
20250109,162800,195626540,19540,19540,19540,19540,0
|
|
20250109,162700,195626540,19540,19540,19540,19540,0
|
|
20250109,162600,195626540,19540,19540,19540,19540,0
|
|
20250109,162500,195626540,19540,19540,19540,19540,0
|
|
20250109,162400,195626540,19540,19540,19540,19540,0
|
|
20250109,162300,195626540,19540,19540,19540,19540,0
|
|
20250109,162200,195626540,19540,19540,19540,19540,0
|
|
20250109,162100,195626540,19540,19540,19540,19540,0
|
|
20250109,162000,195626540,19540,19540,19540,19540,0
|
|
20250109,161900,195626540,19540,19540,19540,19540,0
|
|
20250109,161800,195626540,19540,19540,19540,19540,0
|
|
20250109,161700,195626540,19540,19540,19540,19540,0
|
|
20250109,161600,195626540,19540,19540,19540,19540,0
|
|
20250109,161500,195626540,19540,19540,19540,19540,0
|
|
20250109,161400,195626540,19540,19540,19540,19540,0
|
|
20250109,161300,195626540,19540,19540,19540,19540,0
|
|
20250109,161200,195626540,19540,19540,19540,19540,0
|
|
20250109,161100,195626540,19540,19540,19540,19540,0
|
|
20250109,161000,195626540,19540,19540,19540,19540,0
|
|
20250109,160900,195626540,19540,19540,19540,19540,0
|
|
20250109,160800,195626540,19540,19540,19540,19540,0
|
|
20250109,160700,195626540,19540,19540,19540,19540,48
|
|
20250109,160600,195626540,19540,19540,19540,19540,0
|
|
20250109,160500,195626540,19540,19540,19540,19540,0
|
|
20250109,160400,195626540,19540,19540,19540,19540,0
|
|
20250109,160300,195626540,19540,19540,19540,19540,0
|
|
20250109,160200,195626540,19540,19540,19540,19540,0
|
|
20250109,160100,195626540,19540,19540,19540,19540,0
|
|
20250109,160000,195626540,19540,19540,19540,19540,0
|
|
20250109,155900,195626540,19540,19540,19540,19540,0
|
|
20250109,155800,195626540,19540,19540,19540,19540,0
|
|
20250109,155700,195626540,19540,19540,19540,19540,0
|
|
20250109,155600,195626540,19540,19540,19540,19540,0
|
|
20250109,155500,195626540,19540,19540,19540,19540,0
|
|
20250109,155400,195626540,19540,19540,19540,19540,0
|
|
20250109,155300,195626540,19540,19540,19540,19540,0
|
|
20250109,155200,195626540,19540,19540,19540,19540,0
|
|
20250109,155100,195626540,19540,19540,19540,19540,0
|
|
20250109,155000,195626540,19540,19540,19540,19540,0
|
|
20250109,154900,195626540,19540,19540,19540,19540,0
|
|
20250109,154800,195626540,19540,19540,19540,19540,0
|
|
20250109,154700,195626540,19540,19540,19540,19540,0
|
|
20250109,154600,195626540,19540,19540,19540,19540,0
|
|
20250109,154500,195626540,19540,19540,19540,19540,0
|
|
20250109,154400,195626540,19540,19540,19540,19540,0
|
|
20250109,154300,195626540,19540,19540,19540,19540,0
|
|
20250109,154200,195626540,19540,19540,19540,19540,0
|
|
20250109,154100,195626540,19540,19540,19540,19540,0
|
|
20250109,154000,195626540,19540,19540,19540,19540,0
|
|
20250109,153900,195626540,19540,19540,19540,19540,0
|
|
20250109,153800,195626540,19540,19540,19540,19540,0
|
|
20250109,153700,195626540,19540,19540,19540,19540,48
|
|
20250109,153600,195626540,19540,19540,19540,19540,0
|
|
20250109,153500,195626540,19540,19540,19540,19540,0
|
|
20250109,153400,195626540,19540,19540,19540,19540,0
|
|
20250109,153300,195626540,19540,19540,19540,19540,0
|
|
20250109,153200,195626540,19540,19540,19540,19540,0
|
|
20250109,153100,195626540,19540,19540,19540,19540,0
|
|
20250109,153000,195626540,19540,19540,19540,19540,48
|
|
20250109,152900,194688620,19550,19550,19550,19550,0
|
|
20250109,152800,194688620,19550,19550,19550,19550,0
|
|
20250109,152700,194688620,19550,19550,19550,19550,0
|
|
20250109,152600,194688620,19550,19550,19550,19550,0
|
|
20250109,152500,194688620,19550,19550,19550,19550,0
|
|
20250109,152400,194688620,19550,19550,19550,19550,0
|
|
20250109,152300,194688620,19550,19550,19550,19550,0
|
|
20250109,152200,194688620,19550,19550,19550,19550,0
|
|
20250109,152100,194688620,19550,19550,19550,19550,0
|
|
20250109,152000,194688620,19550,19550,19550,19550,0
|
|
20250109,151900,194688620,19550,19530,19550,19520,10
|
|
20250109,151800,194493300,19500,19540,19540,19500,95
|
|
20250109,151700,192639690,19530,19540,19540,19530,20
|
|
20250109,151600,192249040,19540,19540,19540,19540,0
|
|
20250109,151500,192249040,19540,19540,19540,19540,2
|
|
20250109,151400,192209960,19540,19540,19540,19540,19
|
|
20250109,151300,191838700,19540,19540,19540,19540,18
|
|
20250109,151200,191486980,19540,19540,19540,19540,2
|
|
20250109,151100,191447900,19540,19540,19540,19540,6
|
|
20250109,151000,191330660,19540,19540,19540,19540,6
|
|
20250109,150900,191213420,19540,19540,19540,19540,0
|
|
20250109,150800,191213420,19540,19540,19540,19540,28
|
|
20250109,150700,190666300,19540,19530,19540,19530,8
|
|
20250109,150600,190510050,19530,19530,19530,19530,6
|
|
20250109,150500,190392870,19530,19520,19530,19520,48
|
|
20250109,150400,189455900,19520,19520,19520,19520,7
|
|
20250109,150300,189319260,19520,19510,19520,19510,6
|
|
20250109,150200,189202150,19510,19510,19510,19510,0
|
|
20250109,150100,189202150,19510,19510,19510,19510,0
|
|
20250109,150000,189202150,19510,19510,19510,19510,0
|
|
20250109,145900,189202150,19510,19510,19510,19510,0
|
|
20250109,145800,189202150,19510,19510,19510,19510,0
|
|
20250109,145700,189202150,19510,19510,19510,19510,0
|
|
20250109,145600,189202150,19510,19510,19510,19510,0
|
|
20250109,145500,189202150,19510,19510,19510,19510,26
|
|
20250109,145400,188694890,19500,19500,19500,19500,0
|
|
20250109,145300,188694890,19500,19500,19500,19500,0
|
|
20250109,145200,188694890,19500,19500,19500,19500,0
|
|
20250109,145100,188694890,19500,19510,19510,19500,23
|
|
20250109,145000,188246170,19510,19520,19520,19510,42
|
|
20250109,144900,187426690,19520,19520,19520,19520,0
|
|
20250109,144800,187426690,19520,19520,19520,19520,1
|
|
20250109,144700,187407170,19520,19520,19520,19520,33
|
|
20250109,144600,186763010,19520,19520,19520,19520,1
|
|
20250109,144500,186743490,19520,19520,19520,19520,0
|
|
20250109,144400,186743490,19520,19520,19520,19520,30
|
|
20250109,144300,186157890,19520,19520,19520,19520,5
|
|
20250109,144200,186060290,19520,19520,19520,19520,1
|
|
20250109,144100,186040770,19520,19520,19520,19520,0
|
|
20250109,144000,186040770,19520,19510,19520,19510,190
|
|
20250109,143900,182333820,19510,19510,19510,19510,20
|
|
20250109,143800,181943620,19510,19510,19510,19510,18
|
|
20250109,143700,181592440,19510,19510,19510,19510,1
|
|
20250109,143600,181572930,19510,19510,19510,19510,5
|
|
20250109,143500,181475380,19510,19510,19510,19510,226
|
|
20250109,143400,177066120,19510,19510,19510,19510,3
|
|
20250109,143300,177007590,19510,19510,19510,19510,1
|
|
20250109,143200,176988080,19500,19500,19500,19500,35
|
|
20250109,143100,176305580,19510,19510,19510,19510,0
|
|
20250109,143000,176305580,19510,19510,19510,19510,0
|
|
20250109,142900,176305580,19510,19510,19510,19510,0
|
|
20250109,142800,176305580,19510,19510,19510,19510,110
|
|
20250109,142700,174159480,19500,19500,19500,19500,1
|
|
20250109,142600,174139980,19500,19500,19500,19500,0
|
|
20250109,142500,174139980,19500,19500,19500,19500,0
|
|
20250109,142400,174139980,19500,19500,19500,19500,0
|
|
20250109,142300,174139980,19500,19500,19500,19500,9
|
|
20250109,142200,173964480,19510,19510,19510,19510,0
|
|
20250109,142100,173964480,19510,19510,19510,19510,0
|
|
20250109,142000,173964480,19510,19500,19510,19500,5
|
|
20250109,141900,173866960,19510,19510,19510,19510,0
|
|
20250109,141800,173866960,19510,19510,19510,19510,0
|
|
20250109,141700,173866960,19510,19510,19510,19510,0
|
|
20250109,141600,173866960,19510,19510,19510,19510,6
|
|
20250109,141500,173749900,19510,19510,19510,19510,4
|
|
20250109,141400,173671860,19500,19500,19500,19500,321
|
|
20250109,141300,167412360,19500,19500,19500,19500,21
|
|
20250109,141200,167002860,19500,19500,19500,19500,517
|
|
20250109,141100,156921360,19510,19510,19510,19510,21
|
|
20250109,141000,156511650,19520,19520,19520,19520,0
|
|
20250109,140900,156511650,19520,19520,19520,19520,0
|
|
20250109,140800,156511650,19520,19510,19520,19510,3
|
|
20250109,140700,156453110,19510,19510,19510,19510,1
|
|
20250109,140600,156433600,19510,19520,19520,19510,36
|
|
20250109,140500,155731180,19530,19530,19530,19530,0
|
|
20250109,140400,155731180,19530,19530,19530,19530,0
|
|
20250109,140300,155731180,19530,19530,19530,19530,0
|
|
20250109,140200,155731180,19530,19530,19530,19530,23
|
|
20250109,140100,155281990,19540,19540,19540,19540,2
|
|
20250109,140000,155242910,19540,19540,19540,19540,1
|
|
20250109,135900,155223370,19540,19540,19540,19540,1
|
|
20250109,135800,155203830,19530,19530,19530,19530,0
|
|
20250109,135700,155203830,19530,19530,19530,19530,1
|
|
20250109,135600,155184300,19540,19540,19540,19540,0
|
|
20250109,135500,155184300,19540,19540,19540,19540,0
|
|
20250109,135400,155184300,19540,19540,19540,19540,0
|
|
20250109,135300,155184300,19540,19540,19540,19540,0
|
|
20250109,135200,155184300,19540,19540,19540,19540,0
|
|
20250109,135100,155184300,19540,19540,19540,19540,0
|
|
20250109,135000,155184300,19540,19540,19540,19540,0
|
|
20250109,134900,155184300,19540,19540,19540,19540,0
|
|
20250109,134800,155184300,19540,19540,19540,19540,0
|
|
20250109,134700,155184300,19540,19530,19540,19530,17
|
|
20250109,134600,154852280,19530,19530,19530,19530,2
|
|
20250109,134500,154813220,19520,19520,19520,19520,0
|
|
20250109,134400,154813220,19520,19520,19520,19520,0
|
|
20250109,134300,154813220,19520,19520,19520,19520,0
|
|
20250109,134200,154813220,19520,19520,19520,19520,0
|
|
20250109,134100,154813220,19520,19520,19520,19520,0
|
|
20250109,134000,154813220,19520,19520,19520,19520,0
|
|
20250109,133900,154813220,19520,19520,19520,19520,0
|
|
20250109,133800,154813220,19520,19520,19520,19520,0
|
|
20250109,133700,154813220,19520,19520,19520,19520,0
|
|
20250109,133600,154813220,19520,19520,19520,19520,0
|
|
20250109,133500,154813220,19520,19520,19520,19520,1
|
|
20250109,133400,154793700,19520,19520,19520,19520,1
|
|
20250109,133300,154774180,19520,19520,19520,19520,2
|
|
20250109,133200,154735140,19520,19520,19520,19520,1
|
|
20250109,133100,154715620,19510,19510,19510,19510,1
|
|
20250109,133000,154696110,19510,19510,19510,19510,1
|
|
20250109,132900,154676600,19510,19510,19510,19510,1
|
|
20250109,132800,154657090,19510,19510,19510,19510,1
|
|
20250109,132700,154637580,19520,19520,19520,19520,9
|
|
20250109,132600,154461900,19520,19520,19520,19520,0
|
|
20250109,132500,154461900,19520,19520,19520,19520,0
|
|
20250109,132400,154461900,19520,19520,19520,19520,2
|
|
20250109,132300,154422860,19530,19530,19530,19530,0
|
|
20250109,132200,154422860,19530,19530,19530,19530,0
|
|
20250109,132100,154422860,19530,19530,19530,19530,1
|
|
20250109,132000,154403330,19530,19530,19530,19530,33
|
|
20250109,131900,153758840,19540,19540,19540,19540,0
|
|
20250109,131800,153758840,19540,19550,19550,19540,2
|
|
20250109,131700,153719750,19540,19540,19540,19540,19
|
|
20250109,131600,153348490,19550,19550,19550,19550,1
|
|
20250109,131500,153328940,19550,19550,19550,19550,0
|
|
20250109,131400,153328940,19550,19550,19550,19550,0
|
|
20250109,131300,153328940,19550,19550,19550,19550,5
|
|
20250109,131200,153231190,19550,19550,19550,19550,0
|
|
20250109,131100,153231190,19550,19550,19550,19550,1
|
|
20250109,131000,153211640,19550,19550,19550,19550,0
|
|
20250109,130900,153211640,19550,19550,19550,19550,0
|
|
20250109,130800,153211640,19550,19550,19550,19550,0
|
|
20250109,130700,153211640,19550,19550,19550,19550,0
|
|
20250109,130600,153211640,19550,19550,19550,19550,1
|
|
20250109,130500,153192090,19540,19540,19540,19540,0
|
|
20250109,130400,153192090,19540,19540,19540,19540,0
|
|
20250109,130300,153192090,19540,19540,19540,19540,0
|
|
20250109,130200,153192090,19540,19540,19540,19540,0
|
|
20250109,130100,153192090,19540,19540,19540,19540,10
|
|
20250109,130000,152996690,19550,19550,19550,19550,60
|
|
20250109,125900,151823690,19550,19550,19550,19550,11
|
|
20250109,125800,151608640,19550,19550,19550,19550,0
|
|
20250109,125700,151608640,19550,19550,19550,19550,0
|
|
20250109,125600,151608640,19550,19550,19550,19550,0
|
|
20250109,125500,151608640,19550,19550,19550,19550,0
|
|
20250109,125400,151608640,19550,19550,19550,19550,32
|
|
20250109,125300,150983040,19550,19550,19550,19550,10
|
|
20250109,125200,150787540,19540,19540,19540,19540,23
|
|
20250109,125100,150338120,19540,19540,19540,19540,1
|
|
20250109,125000,150318580,19550,19550,19550,19550,1
|
|
20250109,124900,150299030,19550,19550,19550,19550,0
|
|
20250109,124800,150299030,19550,19550,19550,19550,0
|
|
20250109,124700,150299030,19550,19550,19550,19550,0
|
|
20250109,124600,150299030,19550,19550,19550,19550,0
|
|
20250109,124500,150299030,19550,19550,19550,19550,1
|
|
20250109,124400,150279480,19540,19540,19540,19540,2
|
|
20250109,124300,150240400,19550,19550,19550,19550,0
|
|
20250109,124200,150240400,19550,19550,19550,19550,0
|
|
20250109,124100,150240400,19550,19550,19550,19550,5
|
|
20250109,124000,150142650,19550,19550,19550,19550,0
|
|
20250109,123900,150142650,19550,19550,19550,19550,1
|
|
20250109,123800,150123100,19550,19550,19550,19550,0
|
|
20250109,123700,150123100,19550,19550,19550,19550,0
|
|
20250109,123600,150123100,19550,19550,19550,19550,6
|
|
20250109,123500,150005800,19540,19540,19540,19540,0
|
|
20250109,123400,150005800,19540,19540,19540,19540,0
|
|
20250109,123300,150005800,19540,19540,19540,19540,0
|
|
20250109,123200,150005800,19540,19540,19540,19540,0
|
|
20250109,123100,150005800,19540,19540,19540,19540,0
|
|
20250109,123000,150005800,19540,19540,19540,19540,0
|
|
20250109,122900,150005800,19540,19540,19540,19540,0
|
|
20250109,122800,150005800,19540,19540,19540,19540,1
|
|
20250109,122700,149986260,19550,19550,19550,19550,0
|
|
20250109,122600,149986260,19550,19550,19550,19550,1
|
|
20250109,122500,149966710,19550,19550,19550,19550,0
|
|
20250109,122400,149966710,19550,19550,19550,19550,0
|
|
20250109,122300,149966710,19550,19550,19550,19550,0
|
|
20250109,122200,149966710,19550,19550,19550,19550,4
|
|
20250109,122100,149888510,19550,19550,19550,19550,0
|
|
20250109,122000,149888510,19550,19550,19550,19550,0
|
|
20250109,121900,149888510,19550,19550,19550,19550,1
|
|
20250109,121800,149868960,19550,19550,19550,19550,5
|
|
20250109,121700,149771210,19550,19550,19550,19550,0
|
|
20250109,121600,149771210,19550,19550,19550,19550,0
|
|
20250109,121500,149771210,19550,19550,19550,19550,1
|
|
20250109,121400,149751660,19530,19530,19530,19530,0
|
|
20250109,121300,149751660,19530,19530,19530,19530,0
|
|
20250109,121200,149751660,19530,19530,19530,19530,273
|
|
20250109,121100,144419970,19530,19530,19530,19530,0
|
|
20250109,121000,144419970,19530,19530,19530,19530,0
|
|
20250109,120900,144419970,19530,19530,19530,19530,0
|
|
20250109,120800,144419970,19530,19530,19530,19530,0
|
|
20250109,120700,144419970,19530,19530,19530,19530,1
|
|
20250109,120600,144400440,19530,19530,19530,19530,0
|
|
20250109,120500,144400440,19530,19530,19530,19530,5
|
|
20250109,120400,144302790,19530,19530,19530,19530,2
|
|
20250109,120300,144263730,19530,19530,19530,19530,6
|
|
20250109,120200,144146550,19530,19530,19530,19530,0
|
|
20250109,120100,144146550,19530,19530,19530,19530,6
|
|
20250109,120000,144029370,19530,19530,19530,19530,0
|
|
20250109,115900,144029370,19530,19530,19530,19530,1
|
|
20250109,115800,144009840,19530,19530,19530,19530,5
|
|
20250109,115700,143912190,19530,19530,19530,19530,0
|
|
20250109,115600,143912190,19530,19530,19530,19530,1
|
|
20250109,115500,143892660,19520,19520,19520,19520,1
|
|
20250109,115400,143873140,19530,19530,19530,19530,0
|
|
20250109,115300,143873140,19530,19530,19530,19530,5
|
|
20250109,115200,143775490,19530,19530,19530,19530,0
|
|
20250109,115100,143775490,19530,19530,19530,19530,0
|
|
20250109,115000,143775490,19530,19530,19530,19530,0
|
|
20250109,114900,143775490,19530,19530,19530,19530,1
|
|
20250109,114800,143755960,19530,19530,19530,19530,0
|
|
20250109,114700,143755960,19530,19530,19530,19530,0
|
|
20250109,114600,143755960,19530,19530,19530,19530,0
|
|
20250109,114500,143755960,19530,19530,19530,19530,1
|
|
20250109,114400,143736430,19520,19520,19520,19520,0
|
|
20250109,114300,143736430,19520,19520,19520,19520,0
|
|
20250109,114200,143736430,19520,19520,19520,19520,0
|
|
20250109,114100,143736430,19520,19520,19520,19520,0
|
|
20250109,114000,143736430,19520,19520,19520,19520,0
|
|
20250109,113900,143736430,19520,19520,19520,19520,0
|
|
20250109,113800,143736430,19520,19520,19520,19520,0
|
|
20250109,113700,143736430,19520,19520,19520,19520,0
|
|
20250109,113600,143736430,19520,19520,19520,19520,0
|
|
20250109,113500,143736430,19520,19520,19520,19520,0
|
|
20250109,113400,143736430,19520,19530,19530,19520,33
|
|
20250109,113300,143092210,19530,19530,19530,19530,0
|
|
20250109,113200,143092210,19530,19530,19530,19530,0
|
|
20250109,113100,143092210,19530,19530,19530,19530,1
|
|
20250109,113000,143072680,19530,19530,19530,19530,0
|
|
20250109,112900,143072680,19530,19530,19530,19530,0
|
|
20250109,112800,143072680,19530,19530,19530,19530,5
|
|
20250109,112700,142975030,19510,19510,19510,19510,0
|
|
20250109,112600,142975030,19510,19510,19510,19510,0
|
|
20250109,112500,142975030,19510,19510,19510,19510,0
|
|
20250109,112400,142975030,19510,19510,19510,19510,0
|
|
20250109,112300,142975030,19510,19510,19510,19510,5
|
|
20250109,112200,142877480,19510,19510,19510,19510,0
|
|
20250109,112100,142877480,19510,19510,19510,19510,0
|
|
20250109,112000,142877480,19510,19510,19510,19510,0
|
|
20250109,111900,142877480,19510,19510,19510,19510,1
|
|
20250109,111800,142857970,19530,19530,19530,19530,0
|
|
20250109,111700,142857970,19530,19530,19530,19530,0
|
|
20250109,111600,142857970,19530,19530,19530,19530,1
|
|
20250109,111500,142838440,19530,19530,19530,19530,6
|
|
20250109,111400,142721260,19530,19530,19530,19530,0
|
|
20250109,111300,142721260,19530,19530,19530,19530,0
|
|
20250109,111200,142721260,19530,19530,19530,19530,0
|
|
20250109,111100,142721260,19530,19530,19530,19530,0
|
|
20250109,111000,142721260,19530,19530,19530,19530,0
|
|
20250109,110900,142721260,19530,19530,19530,19530,0
|
|
20250109,110800,142721260,19530,19530,19530,19530,5
|
|
20250109,110700,142623610,19510,19510,19510,19510,6
|
|
20250109,110600,142506550,19510,19510,19510,19510,5
|
|
20250109,110500,142409000,19520,19520,19520,19520,0
|
|
20250109,110400,142409000,19520,19520,19520,19520,0
|
|
20250109,110300,142409000,19520,19530,19540,19520,23
|
|
20250109,110200,141959900,19530,19530,19530,19530,0
|
|
20250109,110100,141959900,19530,19530,19540,19530,7
|
|
20250109,110000,141823140,19530,19550,19550,19530,413
|
|
20250109,105900,133753180,19550,19550,19550,19550,0
|
|
20250109,105800,133753180,19550,19550,19550,19550,18
|
|
20250109,105700,133401280,19550,19540,19550,19540,8
|
|
20250109,105600,133244890,19540,19540,19540,19540,0
|
|
20250109,105500,133244890,19540,19540,19540,19540,1
|
|
20250109,105400,133225350,19520,19520,19520,19520,0
|
|
20250109,105300,133225350,19520,19520,19520,19520,0
|
|
20250109,105200,133225350,19520,19520,19520,19520,88
|
|
20250109,105100,131507590,19520,19520,19520,19520,1
|
|
20250109,105000,131488070,19520,19520,19520,19520,100
|
|
20250109,104900,129536070,19520,19520,19520,19520,6
|
|
20250109,104800,129418950,19520,19520,19520,19520,5
|
|
20250109,104700,129321350,19510,19520,19520,19510,58
|
|
20250109,104600,128189760,19520,19520,19520,19520,0
|
|
20250109,104500,128189760,19520,19520,19520,19520,199
|
|
20250109,104400,124305280,19520,19520,19520,19520,0
|
|
20250109,104300,124305280,19520,19520,19520,19520,0
|
|
20250109,104200,124305280,19520,19520,19520,19520,2
|
|
20250109,104100,124266240,19520,19520,19520,19520,0
|
|
20250109,104000,124266240,19520,19520,19520,19520,0
|
|
20250109,103900,124266240,19520,19520,19520,19520,6
|
|
20250109,103800,124149120,19520,19540,19540,19520,8
|
|
20250109,103700,123992860,19520,19520,19520,19520,0
|
|
20250109,103600,123992860,19520,19520,19520,19520,0
|
|
20250109,103500,123992860,19520,19520,19520,19520,0
|
|
20250109,103400,123992860,19520,19520,19520,19520,1
|
|
20250109,103300,123973340,19510,19510,19510,19510,0
|
|
20250109,103200,123973340,19510,19510,19510,19510,1
|
|
20250109,103100,123953830,19510,19510,19510,19510,0
|
|
20250109,103000,123953830,19510,19510,19510,19510,0
|
|
20250109,102900,123953830,19510,19510,19510,19510,0
|
|
20250109,102800,123953830,19510,19520,19520,19510,8
|
|
20250109,102700,123797690,19520,19520,19520,19520,0
|
|
20250109,102600,123797690,19520,19520,19520,19520,0
|
|
20250109,102500,123797690,19520,19520,19520,19520,5
|
|
20250109,102400,123700090,19510,19510,19510,19510,1
|
|
20250109,102300,123680580,19510,19510,19510,19510,30
|
|
20250109,102200,123095280,19520,19520,19520,19520,0
|
|
20250109,102100,123095280,19520,19520,19520,19520,0
|
|
20250109,102000,123095280,19520,19530,19530,19520,12
|
|
20250109,101900,122861020,19530,19530,19530,19530,0
|
|
20250109,101800,122861020,19530,19530,19530,19530,0
|
|
20250109,101700,122861020,19530,19530,19530,19530,0
|
|
20250109,101600,122861020,19530,19530,19530,19530,2
|
|
20250109,101500,122821960,19540,19530,19540,19530,7
|
|
20250109,101400,122685200,19530,19530,19530,19530,0
|
|
20250109,101300,122685200,19530,19530,19530,19530,6
|
|
20250109,101200,122568020,19520,19520,19520,19520,36
|
|
20250109,101100,121865300,19510,19510,19510,19510,8
|
|
20250109,101000,121709220,19520,19530,19530,19520,9
|
|
20250109,100900,121533470,19520,19520,19520,19520,0
|
|
20250109,100800,121533470,19520,19520,19520,19520,1
|
|
20250109,100700,121513950,19510,19510,19510,19510,0
|
|
20250109,100600,121513950,19510,19500,19510,19500,2104
|
|
20250109,100500,80484980,19500,19500,19500,19500,0
|
|
20250109,100400,80484980,19500,19500,19500,19500,2
|
|
20250109,100300,80445980,19500,19500,19500,19500,5
|
|
20250109,100200,80348480,19500,19500,19500,19500,1
|
|
20250109,100100,80328980,19500,19500,19500,19500,0
|
|
20250109,100000,80328980,19500,19500,19500,19500,6
|
|
20250109,095900,80211980,19500,19500,19500,19500,116
|
|
20250109,095800,77949980,19500,19500,19500,19500,101
|
|
20250109,095700,75980480,19500,19500,19500,19500,561
|
|
20250109,095600,65040980,19510,19510,19510,19510,0
|
|
20250109,095500,65040980,19510,19510,19510,19510,0
|
|
20250109,095400,65040980,19510,19510,19510,19510,0
|
|
20250109,095300,65040980,19510,19510,19510,19510,0
|
|
20250109,095200,65040980,19510,19510,19510,19510,0
|
|
20250109,095100,65040980,19510,19510,19510,19510,0
|
|
20250109,095000,65040980,19510,19510,19510,19510,0
|
|
20250109,094900,65040980,19510,19510,19510,19510,0
|
|
20250109,094800,65040980,19510,19510,19510,19510,0
|
|
20250109,094700,65040980,19510,19510,19510,19510,0
|
|
20250109,094600,65040980,19510,19510,19510,19510,0
|
|
20250109,094500,65040980,19510,19510,19510,19510,0
|
|
20250109,094400,65040980,19510,19510,19510,19510,0
|
|
20250109,094300,65040980,19510,19510,19510,19510,0
|
|
20250109,094200,65040980,19510,19510,19510,19510,0
|
|
20250109,094100,65040980,19510,19510,19510,19510,32
|
|
20250109,094000,64416660,19510,19510,19510,19510,0
|
|
20250109,093900,64416660,19510,19510,19510,19510,5
|
|
20250109,093800,64319110,19530,19520,19530,19520,2
|
|
20250109,093700,64280060,19540,19540,19540,19540,0
|
|
20250109,093600,64280060,19540,19540,19540,19540,2
|
|
20250109,093500,64240980,19560,19560,19560,19560,0
|
|
20250109,093400,64240980,19560,19560,19560,19560,1
|
|
20250109,093300,64221420,19590,19590,19590,19590,0
|
|
20250109,093200,64221420,19590,19590,19590,19590,1
|
|
20250109,093100,64201830,19590,19590,19590,19590,0
|
|
20250109,093000,64201830,19590,19590,19600,19590,402
|
|
20250109,092900,56325640,19560,19560,19560,19560,100
|
|
20250109,092800,54369640,19560,19560,19560,19560,1
|
|
20250109,092700,54350080,19530,19530,19530,19530,0
|
|
20250109,092600,54350080,19530,19580,19580,19530,102
|
|
20250109,092500,52352990,19530,19530,19530,19530,0
|
|
20250109,092400,52352990,19530,19530,19530,19530,0
|
|
20250109,092300,52352990,19530,19550,19550,19530,367
|
|
20250109,092200,45178180,19530,19550,19550,19530,101
|
|
20250109,092100,43203650,19530,19550,19550,19530,201
|
|
20250109,092000,39274120,19530,19530,19530,19530,1
|
|
20250109,091900,39254590,19550,19550,19550,19550,205
|
|
20250109,091800,35246840,19550,19500,19550,19460,1760
|
|
20250109,091700,932260,19520,19520,19520,19520,0
|
|
20250109,091600,932260,19520,19520,19520,19520,0
|
|
20250109,091500,932260,19520,19520,19520,19520,0
|
|
20250109,091400,932260,19520,19520,19520,19520,0
|
|
20250109,091300,932260,19520,19520,19520,19520,0
|
|
20250109,091200,932260,19520,19520,19520,19520,0
|
|
20250109,091100,932260,19520,19520,19520,19520,0
|
|
20250109,091000,932260,19520,19520,19520,19520,0
|
|
20250109,090900,932260,19520,19520,19520,19520,0
|
|
20250109,090800,932260,19520,19520,19520,19520,0
|
|
20250109,090700,932260,19520,19520,19520,19520,0
|
|
20250109,090600,932260,19520,19520,19520,19520,0
|
|
20250109,090500,932260,19520,19420,19520,19420,4
|
|
20250109,090400,854480,19420,19420,19420,19420,0
|
|
20250109,090300,854480,19420,19420,19420,19420,0
|
|
20250109,090200,854480,19420,19420,19420,19420,0
|
|
20250109,090100,854480,19420,19420,19420,19420,2
|
|
20250109,090000,815640,19420,19420,19420,19420,42
|