676 lines
35 KiB
CSV
676 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,201300,793952610,13800,13800,13800,13800,763
|
|
20250103,201200,793952610,13800,13800,13800,13800,0
|
|
20250103,201100,793952610,13800,13800,13800,13800,0
|
|
20250103,201000,793952610,13800,13800,13800,13800,0
|
|
20250103,200900,793952610,13800,13800,13800,13800,0
|
|
20250103,200800,793952610,13800,13800,13800,13800,0
|
|
20250103,200700,793952610,13800,13800,13800,13800,0
|
|
20250103,200600,793952610,13800,13800,13800,13800,0
|
|
20250103,200500,793952610,13800,13800,13800,13800,0
|
|
20250103,200400,793952610,13800,13800,13800,13800,0
|
|
20250103,200300,793952610,13800,13800,13800,13800,0
|
|
20250103,200200,793952610,13800,13800,13800,13800,0
|
|
20250103,200100,793952610,13800,13800,13800,13800,0
|
|
20250103,200000,793952610,13800,13800,13800,13800,0
|
|
20250103,195900,793952610,13800,13800,13800,13800,0
|
|
20250103,195800,793952610,13800,13800,13800,13800,0
|
|
20250103,195700,793952610,13800,13800,13800,13800,0
|
|
20250103,195600,793952610,13800,13800,13800,13800,0
|
|
20250103,195500,793952610,13800,13800,13800,13800,0
|
|
20250103,195400,793952610,13800,13800,13800,13800,0
|
|
20250103,195300,793952610,13800,13800,13800,13800,0
|
|
20250103,195200,793952610,13800,13800,13800,13800,0
|
|
20250103,195100,793952610,13800,13800,13800,13800,0
|
|
20250103,195000,793952610,13800,13800,13800,13800,0
|
|
20250103,194900,793952610,13800,13800,13800,13800,0
|
|
20250103,194800,793952610,13800,13800,13800,13800,0
|
|
20250103,194700,793952610,13800,13800,13800,13800,0
|
|
20250103,194600,793952610,13800,13800,13800,13800,0
|
|
20250103,194500,793952610,13800,13800,13800,13800,0
|
|
20250103,194400,793952610,13800,13800,13800,13800,0
|
|
20250103,194300,793952610,13800,13800,13800,13800,763
|
|
20250103,194200,793952610,13800,13800,13800,13800,0
|
|
20250103,194100,793952610,13800,13800,13800,13800,0
|
|
20250103,194000,793952610,13800,13800,13800,13800,0
|
|
20250103,193900,793952610,13800,13800,13800,13800,0
|
|
20250103,193800,793952610,13800,13800,13800,13800,0
|
|
20250103,193700,793952610,13800,13800,13800,13800,0
|
|
20250103,193600,793952610,13800,13800,13800,13800,0
|
|
20250103,193500,793952610,13800,13800,13800,13800,0
|
|
20250103,193400,793952610,13800,13800,13800,13800,0
|
|
20250103,193300,793952610,13800,13800,13800,13800,0
|
|
20250103,193200,793952610,13800,13800,13800,13800,0
|
|
20250103,193100,793952610,13800,13800,13800,13800,0
|
|
20250103,193000,793952610,13800,13800,13800,13800,0
|
|
20250103,192900,793952610,13800,13800,13800,13800,0
|
|
20250103,192800,793952610,13800,13800,13800,13800,0
|
|
20250103,192700,793952610,13800,13800,13800,13800,0
|
|
20250103,192600,793952610,13800,13800,13800,13800,0
|
|
20250103,192500,793952610,13800,13800,13800,13800,0
|
|
20250103,192400,793952610,13800,13800,13800,13800,0
|
|
20250103,192300,793952610,13800,13800,13800,13800,0
|
|
20250103,192200,793952610,13800,13800,13800,13800,0
|
|
20250103,192100,793952610,13800,13800,13800,13800,0
|
|
20250103,192000,793952610,13800,13800,13800,13800,0
|
|
20250103,191900,793952610,13800,13800,13800,13800,0
|
|
20250103,191800,793952610,13800,13800,13800,13800,0
|
|
20250103,191700,793952610,13800,13800,13800,13800,0
|
|
20250103,191600,793952610,13800,13800,13800,13800,0
|
|
20250103,191500,793952610,13800,13800,13800,13800,0
|
|
20250103,191400,793952610,13800,13800,13800,13800,0
|
|
20250103,191300,793952610,13800,13800,13800,13800,763
|
|
20250103,191200,793952610,13800,13800,13800,13800,0
|
|
20250103,191100,793952610,13800,13800,13800,13800,0
|
|
20250103,191000,793952610,13800,13800,13800,13800,0
|
|
20250103,190900,793952610,13800,13800,13800,13800,0
|
|
20250103,190800,793952610,13800,13800,13800,13800,0
|
|
20250103,190700,793952610,13800,13800,13800,13800,0
|
|
20250103,190600,793952610,13800,13800,13800,13800,0
|
|
20250103,190500,793952610,13800,13800,13800,13800,0
|
|
20250103,190400,793952610,13800,13800,13800,13800,0
|
|
20250103,190300,793952610,13800,13800,13800,13800,0
|
|
20250103,190200,793952610,13800,13800,13800,13800,0
|
|
20250103,190100,793952610,13800,13800,13800,13800,0
|
|
20250103,190000,793952610,13800,13800,13800,13800,0
|
|
20250103,185900,793952610,13800,13800,13800,13800,0
|
|
20250103,185800,793952610,13800,13800,13800,13800,0
|
|
20250103,185700,793952610,13800,13800,13800,13800,0
|
|
20250103,185600,793952610,13800,13800,13800,13800,0
|
|
20250103,185500,793952610,13800,13800,13800,13800,0
|
|
20250103,185400,793952610,13800,13800,13800,13800,0
|
|
20250103,185300,793952610,13800,13800,13800,13800,0
|
|
20250103,185200,793952610,13800,13800,13800,13800,0
|
|
20250103,185100,793952610,13800,13800,13800,13800,0
|
|
20250103,185000,793952610,13800,13800,13800,13800,0
|
|
20250103,184900,793952610,13800,13800,13800,13800,0
|
|
20250103,184800,793952610,13800,13800,13800,13800,0
|
|
20250103,184700,793952610,13800,13800,13800,13800,0
|
|
20250103,184600,793952610,13800,13800,13800,13800,0
|
|
20250103,184500,793952610,13800,13800,13800,13800,0
|
|
20250103,184400,793952610,13800,13800,13800,13800,0
|
|
20250103,184300,793952610,13800,13800,13800,13800,763
|
|
20250103,184200,793952610,13800,13800,13800,13800,0
|
|
20250103,184100,793952610,13800,13800,13800,13800,0
|
|
20250103,184000,793952610,13800,13800,13800,13800,0
|
|
20250103,183900,793952610,13800,13800,13800,13800,0
|
|
20250103,183800,793952610,13800,13800,13800,13800,0
|
|
20250103,183700,793952610,13800,13800,13800,13800,0
|
|
20250103,183600,793952610,13800,13800,13800,13800,0
|
|
20250103,183500,793952610,13800,13800,13800,13800,0
|
|
20250103,183400,793952610,13800,13800,13800,13800,0
|
|
20250103,183300,793952610,13800,13800,13800,13800,0
|
|
20250103,183200,793952610,13800,13800,13800,13800,0
|
|
20250103,183100,793952610,13800,13800,13800,13800,0
|
|
20250103,183000,793952610,13800,13800,13800,13800,0
|
|
20250103,182900,793952610,13800,13800,13800,13800,0
|
|
20250103,182800,793952610,13800,13800,13800,13800,0
|
|
20250103,182700,793952610,13800,13800,13800,13800,0
|
|
20250103,182600,793952610,13800,13800,13800,13800,0
|
|
20250103,182500,793952610,13800,13800,13800,13800,0
|
|
20250103,182400,793952610,13800,13800,13800,13800,0
|
|
20250103,182300,793952610,13800,13800,13800,13800,0
|
|
20250103,182200,793952610,13800,13800,13800,13800,0
|
|
20250103,182100,793952610,13800,13800,13800,13800,0
|
|
20250103,182000,793952610,13800,13800,13800,13800,0
|
|
20250103,181900,793952610,13800,13800,13800,13800,0
|
|
20250103,181800,793952610,13800,13800,13800,13800,0
|
|
20250103,181700,793952610,13800,13800,13800,13800,0
|
|
20250103,181600,793952610,13800,13800,13800,13800,0
|
|
20250103,181500,793952610,13800,13800,13800,13800,0
|
|
20250103,181400,793952610,13800,13800,13800,13800,0
|
|
20250103,181300,793952610,13800,13800,13800,13800,763
|
|
20250103,181200,793952610,13800,13800,13800,13800,0
|
|
20250103,181100,793952610,13800,13800,13800,13800,0
|
|
20250103,181000,793952610,13800,13800,13800,13800,0
|
|
20250103,180900,793952610,13800,13800,13800,13800,0
|
|
20250103,180800,793952610,13800,13800,13800,13800,0
|
|
20250103,180700,793952610,13800,13800,13800,13800,0
|
|
20250103,180600,793952610,13800,13800,13800,13800,0
|
|
20250103,180500,793952610,13800,13800,13800,13800,0
|
|
20250103,180400,793952610,13800,13800,13800,13800,0
|
|
20250103,180300,793952610,13800,13800,13800,13800,0
|
|
20250103,180200,793952610,13800,13800,13800,13800,0
|
|
20250103,180100,793952610,13800,13800,13800,13800,0
|
|
20250103,180000,793952610,13800,13800,13800,13800,0
|
|
20250103,175900,793952610,13800,13800,13800,13800,0
|
|
20250103,175800,793952610,13800,13800,13800,13800,0
|
|
20250103,175700,793952610,13800,13800,13800,13800,0
|
|
20250103,175600,793952610,13800,13800,13800,13800,0
|
|
20250103,175500,793952610,13800,13800,13800,13800,0
|
|
20250103,175400,793952610,13800,13800,13800,13800,0
|
|
20250103,175300,793952610,13800,13800,13800,13800,0
|
|
20250103,175200,793952610,13800,13800,13800,13800,0
|
|
20250103,175100,793952610,13800,13800,13800,13800,0
|
|
20250103,175000,793952610,13800,13800,13800,13800,0
|
|
20250103,174900,793952610,13800,13800,13800,13800,0
|
|
20250103,174800,793952610,13800,13800,13800,13800,0
|
|
20250103,174700,793952610,13800,13800,13800,13800,0
|
|
20250103,174600,793952610,13800,13800,13800,13800,0
|
|
20250103,174500,793952610,13800,13800,13800,13800,0
|
|
20250103,174400,793952610,13800,13800,13800,13800,0
|
|
20250103,174300,793952610,13800,13800,13800,13800,763
|
|
20250103,174200,793952610,13800,13800,13800,13800,0
|
|
20250103,174100,793952610,13800,13800,13800,13800,0
|
|
20250103,174000,793952610,13800,13800,13800,13800,0
|
|
20250103,173900,793952610,13800,13800,13800,13800,0
|
|
20250103,173800,793952610,13800,13800,13800,13800,0
|
|
20250103,173700,793952610,13800,13800,13800,13800,0
|
|
20250103,173600,793952610,13800,13800,13800,13800,0
|
|
20250103,173500,793952610,13800,13800,13800,13800,0
|
|
20250103,173400,793952610,13800,13800,13800,13800,0
|
|
20250103,173300,793952610,13800,13800,13800,13800,0
|
|
20250103,173200,793952610,13800,13800,13800,13800,0
|
|
20250103,173100,793952610,13800,13800,13800,13800,0
|
|
20250103,173000,793952610,13800,13800,13800,13800,0
|
|
20250103,172900,793952610,13800,13800,13800,13800,0
|
|
20250103,172800,793952610,13800,13800,13800,13800,0
|
|
20250103,172700,793952610,13800,13800,13800,13800,0
|
|
20250103,172600,793952610,13800,13800,13800,13800,0
|
|
20250103,172500,793952610,13800,13800,13800,13800,0
|
|
20250103,172400,793952610,13800,13800,13800,13800,0
|
|
20250103,172300,793952610,13800,13800,13800,13800,0
|
|
20250103,172200,793952610,13800,13800,13800,13800,0
|
|
20250103,172100,793952610,13800,13800,13800,13800,0
|
|
20250103,172000,793952610,13800,13800,13800,13800,0
|
|
20250103,171900,793952610,13800,13800,13800,13800,0
|
|
20250103,171800,793952610,13800,13800,13800,13800,0
|
|
20250103,171700,793952610,13800,13800,13800,13800,0
|
|
20250103,171600,793952610,13800,13800,13800,13800,0
|
|
20250103,171500,793952610,13800,13800,13800,13800,0
|
|
20250103,171400,793952610,13800,13800,13800,13800,0
|
|
20250103,171300,793952610,13800,13800,13800,13800,763
|
|
20250103,171200,793952610,13800,13800,13800,13800,0
|
|
20250103,171100,793952610,13800,13800,13800,13800,0
|
|
20250103,171000,793952610,13800,13800,13800,13800,0
|
|
20250103,170900,793952610,13800,13800,13800,13800,0
|
|
20250103,170800,793952610,13800,13800,13800,13800,0
|
|
20250103,170700,793952610,13800,13800,13800,13800,0
|
|
20250103,170600,793952610,13800,13800,13800,13800,0
|
|
20250103,170500,793952610,13800,13800,13800,13800,0
|
|
20250103,170400,793952610,13800,13800,13800,13800,0
|
|
20250103,170300,793952610,13800,13800,13800,13800,0
|
|
20250103,170200,793952610,13800,13800,13800,13800,0
|
|
20250103,170100,793952610,13800,13800,13800,13800,0
|
|
20250103,170000,793952610,13800,13800,13800,13800,0
|
|
20250103,165900,793952610,13800,13800,13800,13800,0
|
|
20250103,165800,793952610,13800,13800,13800,13800,0
|
|
20250103,165700,793952610,13800,13800,13800,13800,0
|
|
20250103,165600,793952610,13800,13800,13800,13800,0
|
|
20250103,165500,793952610,13800,13800,13800,13800,0
|
|
20250103,165400,793952610,13800,13800,13800,13800,0
|
|
20250103,165300,793952610,13800,13800,13800,13800,0
|
|
20250103,165200,793952610,13800,13800,13800,13800,0
|
|
20250103,165100,793952610,13800,13800,13800,13800,0
|
|
20250103,165000,793952610,13800,13800,13800,13800,0
|
|
20250103,164900,793952610,13800,13800,13800,13800,0
|
|
20250103,164800,793952610,13800,13800,13800,13800,0
|
|
20250103,164700,793952610,13800,13800,13800,13800,0
|
|
20250103,164600,793952610,13800,13800,13800,13800,0
|
|
20250103,164500,793952610,13800,13800,13800,13800,0
|
|
20250103,164400,793952610,13800,13800,13800,13800,0
|
|
20250103,164300,793952610,13800,13800,13800,13800,763
|
|
20250103,164200,793952610,13800,13800,13800,13800,0
|
|
20250103,164100,793952610,13800,13800,13800,13800,0
|
|
20250103,164000,793952610,13800,13800,13800,13800,0
|
|
20250103,163900,793952610,13800,13800,13800,13800,0
|
|
20250103,163800,793952610,13800,13800,13800,13800,0
|
|
20250103,163700,793952610,13800,13800,13800,13800,0
|
|
20250103,163600,793952610,13800,13800,13800,13800,0
|
|
20250103,163500,793952610,13800,13800,13800,13800,0
|
|
20250103,163400,793952610,13800,13800,13800,13800,0
|
|
20250103,163300,793952610,13800,13800,13800,13800,0
|
|
20250103,163200,793952610,13800,13800,13800,13800,0
|
|
20250103,163100,793952610,13800,13800,13800,13800,0
|
|
20250103,163000,793952610,13800,13800,13800,13800,0
|
|
20250103,162900,793952610,13800,13800,13800,13800,0
|
|
20250103,162800,793952610,13800,13800,13800,13800,0
|
|
20250103,162700,793952610,13800,13800,13800,13800,0
|
|
20250103,162600,793952610,13800,13800,13800,13800,0
|
|
20250103,162500,793952610,13800,13800,13800,13800,0
|
|
20250103,162400,793952610,13800,13800,13800,13800,0
|
|
20250103,162300,793952610,13800,13800,13800,13800,0
|
|
20250103,162200,793952610,13800,13800,13800,13800,0
|
|
20250103,162100,793952610,13800,13800,13800,13800,0
|
|
20250103,162000,793952610,13800,13800,13800,13800,0
|
|
20250103,161900,793952610,13800,13800,13800,13800,0
|
|
20250103,161800,793952610,13800,13800,13800,13800,0
|
|
20250103,161700,793952610,13800,13800,13800,13800,0
|
|
20250103,161600,793952610,13800,13800,13800,13800,0
|
|
20250103,161500,793952610,13800,13800,13800,13800,0
|
|
20250103,161400,793952610,13800,13800,13800,13800,0
|
|
20250103,161300,793952610,13800,13800,13800,13800,763
|
|
20250103,161200,793952610,13800,13800,13800,13800,0
|
|
20250103,161100,793952610,13800,13800,13800,13800,0
|
|
20250103,161000,793952610,13800,13800,13800,13800,0
|
|
20250103,160900,793952610,13800,13800,13800,13800,0
|
|
20250103,160800,793952610,13800,13800,13800,13800,0
|
|
20250103,160700,793952610,13800,13800,13800,13800,0
|
|
20250103,160600,793952610,13800,13800,13800,13800,0
|
|
20250103,160500,793952610,13800,13800,13800,13800,0
|
|
20250103,160400,793952610,13800,13800,13800,13800,0
|
|
20250103,160300,793952610,13800,13800,13800,13800,0
|
|
20250103,160200,793952610,13800,13800,13800,13800,0
|
|
20250103,160100,793952610,13800,13800,13800,13800,0
|
|
20250103,160000,793952610,13800,13800,13800,13800,0
|
|
20250103,155900,793952610,13800,13800,13800,13800,0
|
|
20250103,155800,793952610,13800,13800,13800,13800,0
|
|
20250103,155700,793952610,13800,13800,13800,13800,0
|
|
20250103,155600,793952610,13800,13800,13800,13800,0
|
|
20250103,155500,793952610,13800,13800,13800,13800,0
|
|
20250103,155400,793952610,13800,13800,13800,13800,0
|
|
20250103,155300,793952610,13800,13800,13800,13800,0
|
|
20250103,155200,793952610,13800,13800,13800,13800,0
|
|
20250103,155100,793952610,13800,13800,13800,13800,0
|
|
20250103,155000,793952610,13800,13800,13800,13800,0
|
|
20250103,154900,793952610,13800,13800,13800,13800,0
|
|
20250103,154800,793952610,13800,13800,13800,13800,0
|
|
20250103,154700,793952610,13800,13800,13800,13800,0
|
|
20250103,154600,793952610,13800,13800,13800,13800,0
|
|
20250103,154500,793952610,13800,13800,13800,13800,0
|
|
20250103,154400,793952610,13800,13800,13800,13800,0
|
|
20250103,154300,793952610,13800,13800,13800,13800,763
|
|
20250103,154200,793952610,13800,13800,13800,13800,0
|
|
20250103,154100,793952610,13800,13800,13800,13800,0
|
|
20250103,154000,793952610,13800,13800,13800,13800,0
|
|
20250103,153900,793952610,13800,13800,13800,13800,0
|
|
20250103,153800,793952610,13800,13800,13800,13800,0
|
|
20250103,153700,793952610,13800,13800,13800,13800,0
|
|
20250103,153600,793952610,13800,13800,13800,13800,0
|
|
20250103,153500,793952610,13800,13800,13800,13800,0
|
|
20250103,153400,793952610,13800,13800,13800,13800,0
|
|
20250103,153300,793952610,13800,13800,13800,13800,0
|
|
20250103,153200,793952610,13800,13800,13800,13800,0
|
|
20250103,153100,793952610,13800,13800,13800,13800,0
|
|
20250103,153000,793952610,13800,13800,13800,13800,763
|
|
20250103,152900,783423210,13790,13790,13790,13790,0
|
|
20250103,152800,783423210,13790,13790,13790,13790,0
|
|
20250103,152700,783423210,13790,13790,13790,13790,0
|
|
20250103,152600,783423210,13790,13790,13790,13790,0
|
|
20250103,152500,783423210,13790,13790,13790,13790,0
|
|
20250103,152400,783423210,13790,13790,13790,13790,0
|
|
20250103,152300,783423210,13790,13790,13790,13790,0
|
|
20250103,152200,783423210,13790,13790,13790,13790,0
|
|
20250103,152100,783423210,13790,13790,13790,13790,0
|
|
20250103,152000,783423210,13790,13790,13790,13790,0
|
|
20250103,151900,783423210,13790,13790,13790,13780,108
|
|
20250103,151800,781934570,13790,13790,13790,13790,38
|
|
20250103,151700,781410550,13790,13790,13790,13780,122
|
|
20250103,151600,779729170,13790,13790,13790,13790,69
|
|
20250103,151500,778777660,13790,13790,13800,13790,106
|
|
20250103,151400,777315910,13790,13790,13800,13790,129
|
|
20250103,151300,775536900,13790,13790,13790,13790,31
|
|
20250103,151200,775109410,13790,13790,13790,13780,231
|
|
20250103,151100,771925450,13790,13780,13790,13780,30
|
|
20250103,151000,771511970,13780,13790,13790,13780,110
|
|
20250103,150900,769996160,13790,13790,13790,13780,72
|
|
20250103,150800,769003580,13790,13790,13790,13790,195
|
|
20250103,150700,766314530,13790,13800,13800,13790,21
|
|
20250103,150600,766024930,13790,13790,13800,13790,122
|
|
20250103,150500,764342540,13790,13780,13790,13780,70
|
|
20250103,150400,763377440,13790,13790,13800,13790,84
|
|
20250103,150300,762219070,13790,13790,13790,13780,64
|
|
20250103,150200,761337090,13790,13800,13800,13790,125
|
|
20250103,150100,759613230,13800,13800,13800,13800,78
|
|
20250103,150000,758536830,13800,13790,13800,13780,161
|
|
20250103,145900,756316670,13780,13790,13790,13780,113
|
|
20250103,145800,754758970,13800,13790,13800,13780,101
|
|
20250103,145700,753366370,13780,13780,13780,13780,50
|
|
20250103,145600,752677370,13780,13790,13790,13780,172
|
|
20250103,145500,750306240,13790,13780,13790,13780,50
|
|
20250103,145400,749617150,13780,13780,13780,13780,162
|
|
20250103,145300,747384790,13780,13790,13800,13780,84
|
|
20250103,145200,746226920,13790,13790,13790,13790,87
|
|
20250103,145100,745027190,13790,13800,13800,13790,55
|
|
20250103,145000,744268690,13790,13790,13800,13790,97
|
|
20250103,144900,742931050,13790,13790,13790,13790,91
|
|
20250103,144800,741676160,13790,13800,13800,13790,87
|
|
20250103,144700,740475840,13790,13790,13800,13790,121
|
|
20250103,144600,738807240,13800,13790,13800,13790,153
|
|
20250103,144500,736696610,13790,13790,13790,13790,0
|
|
20250103,144400,736696610,13790,13790,13800,13790,79
|
|
20250103,144300,735607070,13790,13800,13800,13790,139
|
|
20250103,144200,733689600,13790,13790,13790,13790,75
|
|
20250103,144100,732655350,13790,13800,13810,13790,228
|
|
20250103,144000,729509490,13790,13790,13790,13780,551
|
|
20250103,143900,721911400,13790,13800,13800,13780,134
|
|
20250103,143800,720064100,13790,13790,13790,13790,56
|
|
20250103,143700,719291860,13780,13790,13790,13780,148
|
|
20250103,143600,717251890,13790,13780,13790,13780,72
|
|
20250103,143500,716259720,13780,13780,13780,13780,214
|
|
20250103,143400,713310800,13780,13780,13780,13780,27
|
|
20250103,143300,712938740,13780,13780,13790,13780,138
|
|
20250103,143200,711037090,13780,13780,13780,13780,82
|
|
20250103,143100,709907130,13780,13780,13780,13780,138
|
|
20250103,143000,708005490,13790,13790,13790,13790,5
|
|
20250103,142900,707936540,13790,13770,13790,13770,207
|
|
20250103,142800,705085130,13770,13770,13770,13770,170
|
|
20250103,142700,702744230,13770,13780,13780,13770,106
|
|
20250103,142600,701284580,13770,13770,13770,13770,64
|
|
20250103,142500,700403300,13770,13790,13790,13770,245
|
|
20250103,142400,697028350,13780,13780,13780,13770,247
|
|
20250103,142300,693624890,13770,13780,13780,13770,192
|
|
20250103,142200,690981040,13770,13770,13780,13770,197
|
|
20250103,142100,688268340,13770,13770,13770,13770,143
|
|
20250103,142000,686299230,13770,13770,13770,13770,100
|
|
20250103,141900,684922230,13770,13770,13780,13770,98
|
|
20250103,141800,683572760,13770,13770,13770,13770,146
|
|
20250103,141700,681562340,13770,13770,13770,13770,147
|
|
20250103,141600,679538150,13780,13780,13790,13780,326
|
|
20250103,141500,675045860,13780,13780,13780,13780,168
|
|
20250103,141400,672730820,13780,13780,13780,13780,119
|
|
20250103,141300,671091000,13790,13780,13790,13780,57
|
|
20250103,141200,670305530,13780,13780,13780,13780,240
|
|
20250103,141100,666998330,13780,13790,13790,13780,86
|
|
20250103,141000,665812860,13790,13770,13790,13770,324
|
|
20250103,140900,661348930,13770,13770,13780,13770,110
|
|
20250103,140800,659834200,13770,13780,13780,13770,155
|
|
20250103,140700,657699840,13770,13780,13780,13770,239
|
|
20250103,140600,654407060,13780,13780,13780,13780,141
|
|
20250103,140500,652464080,13780,13790,13790,13780,149
|
|
20250103,140400,650410610,13780,13770,13780,13770,345
|
|
20250103,140300,645657990,13770,13770,13770,13770,98
|
|
20250103,140200,644308530,13770,13770,13780,13770,92
|
|
20250103,140100,643041680,13770,13770,13770,13770,212
|
|
20250103,140000,640122440,13770,13770,13770,13770,167
|
|
20250103,135900,637822850,13780,13770,13780,13770,84
|
|
20250103,135800,636665930,13770,13790,13790,13770,269
|
|
20250103,135700,632958380,13790,13780,13790,13780,168
|
|
20250103,135600,630642780,13780,13770,13780,13770,176
|
|
20250103,135500,628219230,13770,13780,13790,13770,133
|
|
20250103,135400,626386880,13780,13800,13800,13770,189
|
|
20250103,135300,623783080,13790,13780,13790,13770,133
|
|
20250103,135200,621950460,13780,13770,13780,13770,159
|
|
20250103,135100,619759630,13770,13790,13790,13770,474
|
|
20250103,135000,613231920,13770,13790,13790,13770,62
|
|
20250103,134900,612377500,13780,13790,13790,13780,229
|
|
20250103,134800,609221570,13780,13780,13780,13760,1176
|
|
20250103,134700,593029020,13780,13770,13780,13760,1300
|
|
20250103,134600,575131190,13770,13760,13770,13760,133
|
|
20250103,134500,573300350,13760,13780,13790,13760,1250
|
|
20250103,134400,556089900,13760,13770,13770,13760,1158
|
|
20250103,134300,540150640,13770,13770,13770,13760,216
|
|
20250103,134200,537177540,13770,13760,13770,13760,167
|
|
20250103,134100,534878720,13770,13760,13770,13760,280
|
|
20250103,134000,531024920,13760,13770,13770,13760,152
|
|
20250103,133900,528933390,13770,13770,13770,13770,363
|
|
20250103,133800,523934880,13760,13770,13770,13760,165
|
|
20250103,133700,521664430,13760,13780,13780,13760,1225
|
|
20250103,133600,504795270,13780,13780,13780,13780,39
|
|
20250103,133500,504257850,13780,13790,13790,13780,183
|
|
20250103,133400,501735910,13800,13780,13800,13780,165
|
|
20250103,133300,499461520,13780,13780,13780,13770,289
|
|
20250103,133200,495479330,13780,13780,13780,13780,165
|
|
20250103,133100,493205630,13790,13780,13790,13780,150
|
|
20250103,133000,491138620,13780,13790,13790,13780,176
|
|
20250103,132900,488712740,13780,13790,13790,13780,175
|
|
20250103,132800,486300460,13790,13800,13800,13790,348
|
|
20250103,132700,481498360,13800,13800,13800,13800,232
|
|
20250103,132600,478296760,13800,13800,13810,13800,43
|
|
20250103,132500,477703350,13800,13810,13820,13800,142
|
|
20250103,132400,475742360,13810,13810,13820,13810,137
|
|
20250103,132300,473850190,13820,13810,13820,13810,122
|
|
20250103,132200,472165110,13820,13810,13820,13810,42
|
|
20250103,132100,471584860,13810,13810,13820,13810,127
|
|
20250103,132000,469830500,13820,13820,13830,13820,85
|
|
20250103,131900,468655790,13810,13810,13810,13810,55
|
|
20250103,131800,467896240,13800,13790,13810,13790,232
|
|
20250103,131700,464695260,13780,13780,13790,13780,128
|
|
20250103,131600,462931410,13780,13800,13800,13780,434
|
|
20250103,131500,456950010,13790,13780,13790,13780,120
|
|
20250103,131400,455295400,13780,13780,13800,13780,182
|
|
20250103,131300,452787090,13800,13790,13800,13780,72
|
|
20250103,131200,451794210,13810,13810,13810,13810,2
|
|
20250103,131100,451766590,13810,13800,13810,13780,99
|
|
20250103,131000,450400600,13800,13790,13800,13770,337
|
|
20250103,130900,445755790,13780,13790,13790,13780,45
|
|
20250103,130800,445135680,13780,13780,13800,13780,128
|
|
20250103,130700,443370950,13770,13780,13810,13770,98
|
|
20250103,130600,442020410,13780,13780,13790,13780,108
|
|
20250103,130500,440532160,13780,13780,13780,13780,32
|
|
20250103,130400,440091200,13790,13780,13790,13780,216
|
|
20250103,130300,437114320,13780,13780,13800,13780,76
|
|
20250103,130200,436067020,13770,13770,13770,13770,100
|
|
20250103,130100,434690020,13770,13770,13770,13770,58
|
|
20250103,130000,433891360,13760,13760,13780,13760,207
|
|
20250103,125900,431042040,13760,13760,13760,13760,85
|
|
20250103,125800,429872440,13760,13770,13780,13760,127
|
|
20250103,125700,428123160,13780,13770,13780,13760,477
|
|
20250103,125600,421555670,13770,13780,13780,13770,719
|
|
20250103,125500,411648330,13790,13780,13800,13780,542
|
|
20250103,125400,404175760,13800,13770,13800,13770,547
|
|
20250103,125300,396638840,13770,13770,13770,13770,427
|
|
20250103,125200,390759050,13770,13770,13780,13770,250
|
|
20250103,125100,387316540,13770,13780,13780,13770,77
|
|
20250103,125000,386256210,13780,13780,13780,13780,95
|
|
20250103,124900,384947110,13780,13780,13790,13780,97
|
|
20250103,124800,383610440,13790,13780,13790,13780,45
|
|
20250103,124700,382990330,13780,13780,13780,13780,277
|
|
20250103,124600,379173270,13780,13780,13790,13780,52
|
|
20250103,124500,378456700,13780,13780,13790,13780,141
|
|
20250103,124400,376513700,13790,13790,13790,13790,1
|
|
20250103,124300,376499910,13790,13780,13790,13780,467
|
|
20250103,124200,370064640,13780,13780,13790,13780,55
|
|
20250103,124100,369306700,13790,13780,13790,13780,120
|
|
20250103,124000,367653060,13790,13780,13790,13780,111
|
|
20250103,123900,366123460,13780,13780,13780,13780,126
|
|
20250103,123800,364387180,13780,13780,13790,13780,63
|
|
20250103,123700,363519030,13780,13780,13780,13780,107
|
|
20250103,123600,362044570,13790,13790,13800,13790,212
|
|
20250103,123500,359121080,13790,13800,13800,13790,74
|
|
20250103,123400,358100610,13790,13790,13790,13790,50
|
|
20250103,123300,357411110,13790,13790,13800,13790,188
|
|
20250103,123200,354818570,13790,13780,13790,13780,253
|
|
20250103,123100,351330180,13780,13780,13780,13770,547
|
|
20250103,123000,343793300,13790,13780,13790,13780,108
|
|
20250103,122900,342305030,13790,13790,13790,13780,45
|
|
20250103,122800,341684680,13790,13790,13790,13790,39
|
|
20250103,122700,341146870,13790,13790,13790,13780,392
|
|
20250103,122600,335741830,13800,13790,13800,13790,212
|
|
20250103,122500,332818340,13790,13790,13800,13790,101
|
|
20250103,122400,331425540,13790,13800,13800,13790,63
|
|
20250103,122300,330556760,13790,13800,13800,13790,64
|
|
20250103,122200,329673590,13820,13810,13820,13800,90
|
|
20250103,122100,328430500,13820,13800,13820,13790,52
|
|
20250103,122000,327712980,13800,13800,13800,13790,157
|
|
20250103,121900,325547350,13790,13800,13800,13790,129
|
|
20250103,121800,323768050,13800,13790,13800,13790,95
|
|
20250103,121700,322457420,13800,13790,13800,13790,34
|
|
20250103,121600,321988550,13790,13800,13800,13790,170
|
|
20250103,121500,319644230,13790,13780,13790,13780,192
|
|
20250103,121400,316996930,13790,13780,13790,13780,119
|
|
20250103,121300,315357100,13790,13780,13790,13780,103
|
|
20250103,121200,313937500,13780,13780,13790,13780,95
|
|
20250103,121100,312628390,13790,13780,13790,13780,102
|
|
20250103,121000,311222630,13780,13790,13800,13780,36
|
|
20250103,120900,310726210,13790,13790,13800,13780,121
|
|
20250103,120800,309057970,13790,13780,13800,13780,129
|
|
20250103,120700,307279570,13790,13790,13790,13790,2
|
|
20250103,120600,307251990,13780,13780,13780,13770,240
|
|
20250103,120500,303945360,13790,13790,13800,13790,27
|
|
20250103,120400,303573020,13780,13780,13780,13770,142
|
|
20250103,120300,301616460,13780,13770,13780,13770,35
|
|
20250103,120200,301134500,13770,13770,13770,13770,163
|
|
20250103,120100,298889990,13770,13770,13780,13770,103
|
|
20250103,120000,297471470,13770,13770,13770,13770,93
|
|
20250103,115900,296190860,13770,13770,13780,13770,145
|
|
20250103,115800,294194200,13780,13770,13780,13770,90
|
|
20250103,115700,292954890,13770,13780,13780,13770,57
|
|
20250103,115600,292169900,13780,13780,13780,13770,103
|
|
20250103,115500,290750860,13770,13780,13780,13770,106
|
|
20250103,115400,289291070,13780,13780,13780,13780,58
|
|
20250103,115300,288491830,13780,13780,13790,13780,254
|
|
20250103,115200,284991680,13780,13770,13790,13770,161
|
|
20250103,115100,282773130,13770,13770,13780,13770,172
|
|
20250103,115000,280404650,13770,13780,13780,13770,57
|
|
20250103,114900,279619750,13770,13770,13780,13770,140
|
|
20250103,114800,277691850,13770,13770,13780,13770,52
|
|
20250103,114700,276975800,13770,13790,13790,13770,94
|
|
20250103,114600,275680600,13780,13780,13780,13780,0
|
|
20250103,114500,275680600,13780,13780,13790,13780,216
|
|
20250103,114400,272704090,13780,13770,13780,13770,319
|
|
20250103,114300,268311450,13760,13790,13790,13760,2142
|
|
20250103,114200,238809160,13790,13790,13790,13790,95
|
|
20250103,114100,237499110,13800,13790,13800,13790,112
|
|
20250103,114000,235954620,13800,13790,13800,13790,71
|
|
20250103,113900,234975430,13800,13810,13810,13800,110
|
|
20250103,113800,233457420,13800,13800,13800,13800,90
|
|
20250103,113700,232215420,13810,13800,13810,13800,146
|
|
20250103,113600,230200610,13800,13810,13810,13800,21
|
|
20250103,113500,229910800,13800,13800,13800,13800,192
|
|
20250103,113400,227261200,13800,13810,13810,13800,75
|
|
20250103,113300,226226150,13810,13810,13810,13800,88
|
|
20250103,113200,225011600,13810,13810,13810,13800,126
|
|
20250103,113100,223272170,13810,13830,13830,13810,75
|
|
20250103,113000,222236400,13820,13810,13820,13810,38
|
|
20250103,112900,221711540,13820,13810,13820,13810,69
|
|
20250103,112800,220758640,13810,13820,13830,13810,120
|
|
20250103,112700,219100780,13830,13830,13830,13830,6
|
|
20250103,112600,219017800,13830,13830,13830,13830,3
|
|
20250103,112500,218976310,13840,13830,13840,13830,60
|
|
20250103,112400,218146500,13840,13840,13840,13830,115
|
|
20250103,112300,216555960,13840,13840,13840,13840,0
|
|
20250103,112200,216555960,13840,13850,13850,13840,6
|
|
20250103,112100,216472900,13830,13850,13850,13830,60
|
|
20250103,112000,215642920,13850,13850,13850,13850,0
|
|
20250103,111900,215642920,13850,13850,13850,13840,54
|
|
20250103,111800,214895490,13830,13850,13850,13830,56
|
|
20250103,111700,214120490,13870,13870,13870,13870,0
|
|
20250103,111600,214120490,13870,13850,13870,13850,57
|
|
20250103,111500,213330600,13830,13840,13840,13830,56
|
|
20250103,111400,212555850,13850,13840,13850,13840,31
|
|
20250103,111300,212126800,13850,13850,13850,13850,1
|
|
20250103,111200,212112950,13860,13830,13860,13830,26
|
|
20250103,111100,211752880,13810,13830,13840,13810,90
|
|
20250103,111000,210509080,13830,13820,13830,13820,78
|
|
20250103,110900,209430380,13820,13820,13820,13820,0
|
|
20250103,110800,209430380,13820,13850,13850,13820,77
|
|
20250103,110700,208365360,13840,13840,13840,13840,3
|
|
20250103,110600,208323840,13850,13850,13850,13850,1
|
|
20250103,110500,208309990,13850,13850,13850,13850,1
|
|
20250103,110400,208296140,13840,13840,13840,13840,56
|
|
20250103,110300,207521100,13840,13850,13850,13840,60
|
|
20250103,110200,206690450,13850,13850,13850,13850,14
|
|
20250103,110100,206496550,13850,13850,13850,13850,58
|
|
20250103,110000,205693250,13850,13850,13850,13850,46
|
|
20250103,105900,205056150,13850,13850,13850,13850,1
|
|
20250103,105800,205042300,13840,13840,13840,13840,101
|
|
20250103,105700,203644460,13850,13870,13870,13850,316
|
|
20250103,105600,199266380,13870,13840,13870,13840,202
|
|
20250103,105500,196468660,13820,13820,13820,13820,38
|
|
20250103,105400,195943500,13810,13830,13840,13810,163
|
|
20250103,105300,193691620,13840,13840,13840,13840,23
|
|
20250103,105200,193373300,13850,13840,13850,13840,8
|
|
20250103,105100,193262570,13840,13810,13840,13800,122
|
|
20250103,105000,191577140,13820,13820,13820,13820,1
|
|
20250103,104900,191563320,13820,13820,13820,13820,20
|
|
20250103,104800,191286920,13820,13810,13820,13810,90
|
|
20250103,104700,190043420,13800,13840,13840,13800,58
|
|
20250103,104600,189242840,13840,13840,13840,13840,63
|
|
20250103,104500,188370920,13840,13800,13840,13800,23
|
|
20250103,104400,188052760,13800,13810,13810,13800,71
|
|
20250103,104300,187072860,13800,13800,13800,13800,302
|
|
20250103,104200,182905260,13810,13820,13820,13810,57
|
|
20250103,104100,182118080,13810,13820,13820,13810,585
|
|
20250103,104000,174035160,13830,13830,13830,13830,1
|
|
20250103,103900,174021330,13830,13830,13830,13830,2
|
|
20250103,103800,173993670,13830,13830,13830,13820,6
|
|
20250103,103700,173910730,13830,13820,13830,13820,108
|
|
20250103,103600,172417970,13830,13830,13830,13830,0
|
|
20250103,103500,172417970,13830,13830,13830,13830,0
|
|
20250103,103400,172417970,13830,13820,13830,13820,76
|
|
20250103,103300,171367450,13830,13820,13830,13820,24
|
|
20250103,103200,171035760,13810,13810,13810,13810,30
|
|
20250103,103100,170621460,13810,13820,13820,13810,25
|
|
20250103,103000,170276010,13810,13840,13840,13810,100
|
|
20250103,102900,168893360,13850,13820,13850,13820,58
|
|
20250103,102800,168091730,13810,13810,13810,13810,2
|
|
20250103,102700,168064110,13820,13810,13820,13810,88
|
|
20250103,102600,166848800,13810,13810,13810,13810,0
|
|
20250103,102500,166848800,13810,13820,13820,13810,5
|
|
20250103,102400,166779740,13820,13820,13820,13820,78
|
|
20250103,102300,165701780,13830,13830,13830,13820,11
|
|
20250103,102200,165549660,13820,13830,13830,13820,46
|
|
20250103,102100,164913520,13840,13840,13840,13840,1
|
|
20250103,102000,164899680,13820,13830,13830,13820,56
|
|
20250103,101900,164125740,13840,13840,13840,13840,44
|
|
20250103,101800,163516780,13830,13830,13830,13830,72
|
|
20250103,101700,162521020,13820,13820,13820,13820,462
|
|
20250103,101600,156136180,13820,13820,13820,13820,30
|
|
20250103,101500,155721580,13820,13830,13830,13820,39
|
|
20250103,101400,155182240,13830,13830,13830,13830,0
|
|
20250103,101300,155182240,13830,13820,13830,13820,350
|
|
20250103,101200,150345230,13820,13820,13820,13820,4
|
|
20250103,101100,150289950,13820,13820,13820,13820,80
|
|
20250103,101000,149184350,13820,13830,13840,13820,112
|
|
20250103,100900,147636450,13820,13800,13820,13800,17
|
|
20250103,100800,147401710,13800,13800,13800,13800,10
|
|
20250103,100700,147263710,13800,13800,13800,13780,57
|
|
20250103,100600,146478190,13800,13800,13800,13790,37
|
|
20250103,100500,145967890,13810,13790,13810,13790,60
|
|
20250103,100400,145140060,13780,13780,13780,13780,0
|
|
20250103,100300,145140060,13780,13800,13800,13780,167
|
|
20250103,100200,142838580,13820,13820,13820,13820,9
|
|
20250103,100100,142714200,13830,13830,13830,13830,4
|
|
20250103,100000,142658880,13830,13780,13830,13780,79
|
|
20250103,095900,141569470,13780,13780,13790,13780,161
|
|
20250103,095800,139350170,13780,13780,13780,13780,97
|
|
20250103,095700,138013510,13780,13780,13790,13780,94
|
|
20250103,095600,136718180,13780,13780,13780,13780,151
|
|
20250103,095500,134637400,13780,13790,13790,13780,82
|
|
20250103,095400,133507190,13800,13800,13810,13790,108
|
|
20250103,095300,132016970,13800,13800,13800,13780,123
|
|
20250103,095200,130320690,13800,13780,13800,13780,180
|
|
20250103,095100,127838640,13780,13780,13790,13780,92
|
|
20250103,095000,126570670,13780,13770,13780,13770,199
|
|
20250103,094900,123829610,13770,13790,13790,13770,297
|
|
20250103,094800,119737470,13790,13790,13790,13780,728
|
|
20250103,094700,109701610,13790,13790,13790,13790,92
|
|
20250103,094600,108432930,13790,13790,13810,13790,372
|
|
20250103,094500,103302630,13790,13790,13800,13790,138
|
|
20250103,094400,101399410,13790,13780,13790,13780,240
|
|
20250103,094300,98091430,13780,13820,13820,13780,902
|
|
20250103,094200,85636070,13820,13820,13820,13820,102
|
|
20250103,094100,84226430,13810,13820,13820,13810,18
|
|
20250103,094000,83977780,13840,13840,13840,13820,51
|
|
20250103,093900,83272550,13840,13860,13860,13840,571
|
|
20250103,093800,75369850,13860,13850,13860,13850,24
|
|
20250103,093700,75037430,13850,13850,13850,13850,39
|
|
20250103,093600,74497280,13850,13860,13870,13850,68
|
|
20250103,093500,73555120,13840,13850,13850,13830,226
|
|
20250103,093400,70427560,13850,13850,13850,13850,16
|
|
20250103,093300,70205960,13840,13890,13890,13840,58
|
|
20250103,093200,69402200,13900,13900,13900,13900,1
|
|
20250103,093100,69388300,13890,13840,13890,13840,473
|
|
20250103,093000,62826640,13810,13860,13900,13810,631
|
|
20250103,092900,54078110,13820,13880,13890,13820,114
|
|
20250103,092800,52497420,13880,13880,13880,13880,6
|
|
20250103,092700,52414140,13870,13860,13880,13860,6
|
|
20250103,092600,52330910,13870,13870,13880,13850,199
|
|
20250103,092500,49570260,13850,13840,13850,13840,148
|
|
20250103,092400,47520470,13840,13820,13870,13780,359
|
|
20250103,092300,42555350,13800,13780,13820,13780,20
|
|
20250103,092200,42279460,13750,13780,13830,13750,433
|
|
20250103,092100,36310260,13870,13870,13870,13870,41
|
|
20250103,092000,35741590,13880,13800,13880,13790,84
|
|
20250103,091900,34582480,13790,13850,13850,13790,421
|
|
20250103,091800,28763580,13870,13870,13870,13870,102
|
|
20250103,091700,27348840,13860,13870,13870,13860,16
|
|
20250103,091600,27127070,13870,13840,13870,13830,114
|
|
20250103,091500,25547820,13850,13820,13850,13820,4
|
|
20250103,091400,25492470,13830,13830,13830,13820,121
|
|
20250103,091300,23819840,13850,13880,13880,13850,31
|
|
20250103,091200,23390220,13860,13870,13880,13840,103
|
|
20250103,091100,21963610,13880,13860,13890,13860,109
|
|
20250103,091000,20452720,13820,13820,13820,13820,16
|
|
20250103,090900,20231600,13890,13890,13890,13890,20
|
|
20250103,090800,19953800,13830,13940,13940,13830,535
|
|
20250103,090700,12534150,13860,13850,13910,13850,406
|
|
20250103,090600,6898590,13860,13850,13860,13840,120
|
|
20250103,090500,5236480,13840,13850,13850,13840,56
|
|
20250103,090400,4461410,13840,13820,13840,13820,37
|
|
20250103,090300,3949510,13820,13820,13820,13820,11
|
|
20250103,090200,3797490,13830,13760,13830,13760,24
|
|
20250103,090100,3465850,13740,13870,13870,13740,20
|
|
20250103,090000,3189720,13870,13710,13870,13710,231
|