676 lines
35 KiB
CSV
676 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,201300,819750450,13810,13810,13810,13810,814
|
|
20250108,201200,819750450,13810,13810,13810,13810,0
|
|
20250108,201100,819750450,13810,13810,13810,13810,0
|
|
20250108,201000,819750450,13810,13810,13810,13810,0
|
|
20250108,200900,819750450,13810,13810,13810,13810,0
|
|
20250108,200800,819750450,13810,13810,13810,13810,0
|
|
20250108,200700,819750450,13810,13810,13810,13810,0
|
|
20250108,200600,819750450,13810,13810,13810,13810,0
|
|
20250108,200500,819750450,13810,13810,13810,13810,0
|
|
20250108,200400,819750450,13810,13810,13810,13810,0
|
|
20250108,200300,819750450,13810,13810,13810,13810,0
|
|
20250108,200200,819750450,13810,13810,13810,13810,0
|
|
20250108,200100,819750450,13810,13810,13810,13810,0
|
|
20250108,200000,819750450,13810,13810,13810,13810,0
|
|
20250108,195900,819750450,13810,13810,13810,13810,0
|
|
20250108,195800,819750450,13810,13810,13810,13810,0
|
|
20250108,195700,819750450,13810,13810,13810,13810,0
|
|
20250108,195600,819750450,13810,13810,13810,13810,0
|
|
20250108,195500,819750450,13810,13810,13810,13810,0
|
|
20250108,195400,819750450,13810,13810,13810,13810,0
|
|
20250108,195300,819750450,13810,13810,13810,13810,0
|
|
20250108,195200,819750450,13810,13810,13810,13810,0
|
|
20250108,195100,819750450,13810,13810,13810,13810,0
|
|
20250108,195000,819750450,13810,13810,13810,13810,0
|
|
20250108,194900,819750450,13810,13810,13810,13810,0
|
|
20250108,194800,819750450,13810,13810,13810,13810,0
|
|
20250108,194700,819750450,13810,13810,13810,13810,0
|
|
20250108,194600,819750450,13810,13810,13810,13810,0
|
|
20250108,194500,819750450,13810,13810,13810,13810,0
|
|
20250108,194400,819750450,13810,13810,13810,13810,0
|
|
20250108,194300,819750450,13810,13810,13810,13810,814
|
|
20250108,194200,819750450,13810,13810,13810,13810,0
|
|
20250108,194100,819750450,13810,13810,13810,13810,0
|
|
20250108,194000,819750450,13810,13810,13810,13810,0
|
|
20250108,193900,819750450,13810,13810,13810,13810,0
|
|
20250108,193800,819750450,13810,13810,13810,13810,0
|
|
20250108,193700,819750450,13810,13810,13810,13810,0
|
|
20250108,193600,819750450,13810,13810,13810,13810,0
|
|
20250108,193500,819750450,13810,13810,13810,13810,0
|
|
20250108,193400,819750450,13810,13810,13810,13810,0
|
|
20250108,193300,819750450,13810,13810,13810,13810,0
|
|
20250108,193200,819750450,13810,13810,13810,13810,0
|
|
20250108,193100,819750450,13810,13810,13810,13810,0
|
|
20250108,193000,819750450,13810,13810,13810,13810,0
|
|
20250108,192900,819750450,13810,13810,13810,13810,0
|
|
20250108,192800,819750450,13810,13810,13810,13810,0
|
|
20250108,192700,819750450,13810,13810,13810,13810,0
|
|
20250108,192600,819750450,13810,13810,13810,13810,0
|
|
20250108,192500,819750450,13810,13810,13810,13810,0
|
|
20250108,192400,819750450,13810,13810,13810,13810,0
|
|
20250108,192300,819750450,13810,13810,13810,13810,0
|
|
20250108,192200,819750450,13810,13810,13810,13810,0
|
|
20250108,192100,819750450,13810,13810,13810,13810,0
|
|
20250108,192000,819750450,13810,13810,13810,13810,0
|
|
20250108,191900,819750450,13810,13810,13810,13810,0
|
|
20250108,191800,819750450,13810,13810,13810,13810,0
|
|
20250108,191700,819750450,13810,13810,13810,13810,0
|
|
20250108,191600,819750450,13810,13810,13810,13810,0
|
|
20250108,191500,819750450,13810,13810,13810,13810,0
|
|
20250108,191400,819750450,13810,13810,13810,13810,0
|
|
20250108,191300,819750450,13810,13810,13810,13810,814
|
|
20250108,191200,819750450,13810,13810,13810,13810,0
|
|
20250108,191100,819750450,13810,13810,13810,13810,0
|
|
20250108,191000,819750450,13810,13810,13810,13810,0
|
|
20250108,190900,819750450,13810,13810,13810,13810,0
|
|
20250108,190800,819750450,13810,13810,13810,13810,0
|
|
20250108,190700,819750450,13810,13810,13810,13810,0
|
|
20250108,190600,819750450,13810,13810,13810,13810,0
|
|
20250108,190500,819750450,13810,13810,13810,13810,0
|
|
20250108,190400,819750450,13810,13810,13810,13810,0
|
|
20250108,190300,819750450,13810,13810,13810,13810,0
|
|
20250108,190200,819750450,13810,13810,13810,13810,0
|
|
20250108,190100,819750450,13810,13810,13810,13810,0
|
|
20250108,190000,819750450,13810,13810,13810,13810,0
|
|
20250108,185900,819750450,13810,13810,13810,13810,0
|
|
20250108,185800,819750450,13810,13810,13810,13810,0
|
|
20250108,185700,819750450,13810,13810,13810,13810,0
|
|
20250108,185600,819750450,13810,13810,13810,13810,0
|
|
20250108,185500,819750450,13810,13810,13810,13810,0
|
|
20250108,185400,819750450,13810,13810,13810,13810,0
|
|
20250108,185300,819750450,13810,13810,13810,13810,0
|
|
20250108,185200,819750450,13810,13810,13810,13810,0
|
|
20250108,185100,819750450,13810,13810,13810,13810,0
|
|
20250108,185000,819750450,13810,13810,13810,13810,0
|
|
20250108,184900,819750450,13810,13810,13810,13810,0
|
|
20250108,184800,819750450,13810,13810,13810,13810,0
|
|
20250108,184700,819750450,13810,13810,13810,13810,0
|
|
20250108,184600,819750450,13810,13810,13810,13810,0
|
|
20250108,184500,819750450,13810,13810,13810,13810,0
|
|
20250108,184400,819750450,13810,13810,13810,13810,0
|
|
20250108,184300,819750450,13810,13810,13810,13810,814
|
|
20250108,184200,819750450,13810,13810,13810,13810,0
|
|
20250108,184100,819750450,13810,13810,13810,13810,0
|
|
20250108,184000,819750450,13810,13810,13810,13810,0
|
|
20250108,183900,819750450,13810,13810,13810,13810,0
|
|
20250108,183800,819750450,13810,13810,13810,13810,0
|
|
20250108,183700,819750450,13810,13810,13810,13810,0
|
|
20250108,183600,819750450,13810,13810,13810,13810,0
|
|
20250108,183500,819750450,13810,13810,13810,13810,0
|
|
20250108,183400,819750450,13810,13810,13810,13810,0
|
|
20250108,183300,819750450,13810,13810,13810,13810,0
|
|
20250108,183200,819750450,13810,13810,13810,13810,0
|
|
20250108,183100,819750450,13810,13810,13810,13810,0
|
|
20250108,183000,819750450,13810,13810,13810,13810,0
|
|
20250108,182900,819750450,13810,13810,13810,13810,0
|
|
20250108,182800,819750450,13810,13810,13810,13810,0
|
|
20250108,182700,819750450,13810,13810,13810,13810,0
|
|
20250108,182600,819750450,13810,13810,13810,13810,0
|
|
20250108,182500,819750450,13810,13810,13810,13810,0
|
|
20250108,182400,819750450,13810,13810,13810,13810,0
|
|
20250108,182300,819750450,13810,13810,13810,13810,0
|
|
20250108,182200,819750450,13810,13810,13810,13810,0
|
|
20250108,182100,819750450,13810,13810,13810,13810,0
|
|
20250108,182000,819750450,13810,13810,13810,13810,0
|
|
20250108,181900,819750450,13810,13810,13810,13810,0
|
|
20250108,181800,819750450,13810,13810,13810,13810,0
|
|
20250108,181700,819750450,13810,13810,13810,13810,0
|
|
20250108,181600,819750450,13810,13810,13810,13810,0
|
|
20250108,181500,819750450,13810,13810,13810,13810,0
|
|
20250108,181400,819750450,13810,13810,13810,13810,0
|
|
20250108,181300,819750450,13810,13810,13810,13810,814
|
|
20250108,181200,819750450,13810,13810,13810,13810,0
|
|
20250108,181100,819750450,13810,13810,13810,13810,0
|
|
20250108,181000,819750450,13810,13810,13810,13810,0
|
|
20250108,180900,819750450,13810,13810,13810,13810,0
|
|
20250108,180800,819750450,13810,13810,13810,13810,0
|
|
20250108,180700,819750450,13810,13810,13810,13810,0
|
|
20250108,180600,819750450,13810,13810,13810,13810,0
|
|
20250108,180500,819750450,13810,13810,13810,13810,0
|
|
20250108,180400,819750450,13810,13810,13810,13810,0
|
|
20250108,180300,819750450,13810,13810,13810,13810,0
|
|
20250108,180200,819750450,13810,13810,13810,13810,0
|
|
20250108,180100,819750450,13810,13810,13810,13810,0
|
|
20250108,180000,819750450,13810,13810,13810,13810,0
|
|
20250108,175900,819750450,13810,13810,13810,13810,0
|
|
20250108,175800,819750450,13810,13810,13810,13810,0
|
|
20250108,175700,819750450,13810,13810,13810,13810,0
|
|
20250108,175600,819750450,13810,13810,13810,13810,0
|
|
20250108,175500,819750450,13810,13810,13810,13810,0
|
|
20250108,175400,819750450,13810,13810,13810,13810,0
|
|
20250108,175300,819750450,13810,13810,13810,13810,0
|
|
20250108,175200,819750450,13810,13810,13810,13810,0
|
|
20250108,175100,819750450,13810,13810,13810,13810,0
|
|
20250108,175000,819750450,13810,13810,13810,13810,0
|
|
20250108,174900,819750450,13810,13810,13810,13810,0
|
|
20250108,174800,819750450,13810,13810,13810,13810,0
|
|
20250108,174700,819750450,13810,13810,13810,13810,0
|
|
20250108,174600,819750450,13810,13810,13810,13810,0
|
|
20250108,174500,819750450,13810,13810,13810,13810,0
|
|
20250108,174400,819750450,13810,13810,13810,13810,0
|
|
20250108,174300,819750450,13810,13810,13810,13810,814
|
|
20250108,174200,819750450,13810,13810,13810,13810,0
|
|
20250108,174100,819750450,13810,13810,13810,13810,0
|
|
20250108,174000,819750450,13810,13810,13810,13810,0
|
|
20250108,173900,819750450,13810,13810,13810,13810,0
|
|
20250108,173800,819750450,13810,13810,13810,13810,0
|
|
20250108,173700,819750450,13810,13810,13810,13810,0
|
|
20250108,173600,819750450,13810,13810,13810,13810,0
|
|
20250108,173500,819750450,13810,13810,13810,13810,0
|
|
20250108,173400,819750450,13810,13810,13810,13810,0
|
|
20250108,173300,819750450,13810,13810,13810,13810,0
|
|
20250108,173200,819750450,13810,13810,13810,13810,0
|
|
20250108,173100,819750450,13810,13810,13810,13810,0
|
|
20250108,173000,819750450,13810,13810,13810,13810,0
|
|
20250108,172900,819750450,13810,13810,13810,13810,0
|
|
20250108,172800,819750450,13810,13810,13810,13810,0
|
|
20250108,172700,819750450,13810,13810,13810,13810,0
|
|
20250108,172600,819750450,13810,13810,13810,13810,0
|
|
20250108,172500,819750450,13810,13810,13810,13810,0
|
|
20250108,172400,819750450,13810,13810,13810,13810,0
|
|
20250108,172300,819750450,13810,13810,13810,13810,0
|
|
20250108,172200,819750450,13810,13810,13810,13810,0
|
|
20250108,172100,819750450,13810,13810,13810,13810,0
|
|
20250108,172000,819750450,13810,13810,13810,13810,0
|
|
20250108,171900,819750450,13810,13810,13810,13810,0
|
|
20250108,171800,819750450,13810,13810,13810,13810,0
|
|
20250108,171700,819750450,13810,13810,13810,13810,0
|
|
20250108,171600,819750450,13810,13810,13810,13810,0
|
|
20250108,171500,819750450,13810,13810,13810,13810,0
|
|
20250108,171400,819750450,13810,13810,13810,13810,0
|
|
20250108,171300,819750450,13810,13810,13810,13810,814
|
|
20250108,171200,819750450,13810,13810,13810,13810,0
|
|
20250108,171100,819750450,13810,13810,13810,13810,0
|
|
20250108,171000,819750450,13810,13810,13810,13810,0
|
|
20250108,170900,819750450,13810,13810,13810,13810,0
|
|
20250108,170800,819750450,13810,13810,13810,13810,0
|
|
20250108,170700,819750450,13810,13810,13810,13810,0
|
|
20250108,170600,819750450,13810,13810,13810,13810,0
|
|
20250108,170500,819750450,13810,13810,13810,13810,0
|
|
20250108,170400,819750450,13810,13810,13810,13810,0
|
|
20250108,170300,819750450,13810,13810,13810,13810,0
|
|
20250108,170200,819750450,13810,13810,13810,13810,0
|
|
20250108,170100,819750450,13810,13810,13810,13810,0
|
|
20250108,170000,819750450,13810,13810,13810,13810,0
|
|
20250108,165900,819750450,13810,13810,13810,13810,0
|
|
20250108,165800,819750450,13810,13810,13810,13810,0
|
|
20250108,165700,819750450,13810,13810,13810,13810,0
|
|
20250108,165600,819750450,13810,13810,13810,13810,0
|
|
20250108,165500,819750450,13810,13810,13810,13810,0
|
|
20250108,165400,819750450,13810,13810,13810,13810,0
|
|
20250108,165300,819750450,13810,13810,13810,13810,0
|
|
20250108,165200,819750450,13810,13810,13810,13810,0
|
|
20250108,165100,819750450,13810,13810,13810,13810,0
|
|
20250108,165000,819750450,13810,13810,13810,13810,0
|
|
20250108,164900,819750450,13810,13810,13810,13810,0
|
|
20250108,164800,819750450,13810,13810,13810,13810,0
|
|
20250108,164700,819750450,13810,13810,13810,13810,0
|
|
20250108,164600,819750450,13810,13810,13810,13810,0
|
|
20250108,164500,819750450,13810,13810,13810,13810,0
|
|
20250108,164400,819750450,13810,13810,13810,13810,0
|
|
20250108,164300,819750450,13810,13810,13810,13810,814
|
|
20250108,164200,819750450,13810,13810,13810,13810,0
|
|
20250108,164100,819750450,13810,13810,13810,13810,0
|
|
20250108,164000,819750450,13810,13810,13810,13810,0
|
|
20250108,163900,819750450,13810,13810,13810,13810,0
|
|
20250108,163800,819750450,13810,13810,13810,13810,0
|
|
20250108,163700,819750450,13810,13810,13810,13810,0
|
|
20250108,163600,819750450,13810,13810,13810,13810,0
|
|
20250108,163500,819750450,13810,13810,13810,13810,0
|
|
20250108,163400,819750450,13810,13810,13810,13810,0
|
|
20250108,163300,819750450,13810,13810,13810,13810,0
|
|
20250108,163200,819750450,13810,13810,13810,13810,0
|
|
20250108,163100,819750450,13810,13810,13810,13810,0
|
|
20250108,163000,819750450,13810,13810,13810,13810,0
|
|
20250108,162900,819750450,13810,13810,13810,13810,0
|
|
20250108,162800,819750450,13810,13810,13810,13810,0
|
|
20250108,162700,819750450,13810,13810,13810,13810,0
|
|
20250108,162600,819750450,13810,13810,13810,13810,0
|
|
20250108,162500,819750450,13810,13810,13810,13810,0
|
|
20250108,162400,819750450,13810,13810,13810,13810,0
|
|
20250108,162300,819750450,13810,13810,13810,13810,0
|
|
20250108,162200,819750450,13810,13810,13810,13810,0
|
|
20250108,162100,819750450,13810,13810,13810,13810,0
|
|
20250108,162000,819750450,13810,13810,13810,13810,0
|
|
20250108,161900,819750450,13810,13810,13810,13810,0
|
|
20250108,161800,819750450,13810,13810,13810,13810,0
|
|
20250108,161700,819750450,13810,13810,13810,13810,0
|
|
20250108,161600,819750450,13810,13810,13810,13810,0
|
|
20250108,161500,819750450,13810,13810,13810,13810,0
|
|
20250108,161400,819750450,13810,13810,13810,13810,0
|
|
20250108,161300,819750450,13810,13810,13810,13810,814
|
|
20250108,161200,819750450,13810,13810,13810,13810,0
|
|
20250108,161100,819750450,13810,13810,13810,13810,0
|
|
20250108,161000,819750450,13810,13810,13810,13810,0
|
|
20250108,160900,819750450,13810,13810,13810,13810,0
|
|
20250108,160800,819750450,13810,13810,13810,13810,0
|
|
20250108,160700,819750450,13810,13810,13810,13810,0
|
|
20250108,160600,819750450,13810,13810,13810,13810,0
|
|
20250108,160500,819750450,13810,13810,13810,13810,0
|
|
20250108,160400,819750450,13810,13810,13810,13810,0
|
|
20250108,160300,819750450,13810,13810,13810,13810,0
|
|
20250108,160200,819750450,13810,13810,13810,13810,0
|
|
20250108,160100,819750450,13810,13810,13810,13810,0
|
|
20250108,160000,819750450,13810,13810,13810,13810,0
|
|
20250108,155900,819750450,13810,13810,13810,13810,0
|
|
20250108,155800,819750450,13810,13810,13810,13810,0
|
|
20250108,155700,819750450,13810,13810,13810,13810,0
|
|
20250108,155600,819750450,13810,13810,13810,13810,0
|
|
20250108,155500,819750450,13810,13810,13810,13810,0
|
|
20250108,155400,819750450,13810,13810,13810,13810,0
|
|
20250108,155300,819750450,13810,13810,13810,13810,0
|
|
20250108,155200,819750450,13810,13810,13810,13810,0
|
|
20250108,155100,819750450,13810,13810,13810,13810,0
|
|
20250108,155000,819750450,13810,13810,13810,13810,0
|
|
20250108,154900,819750450,13810,13810,13810,13810,0
|
|
20250108,154800,819750450,13810,13810,13810,13810,0
|
|
20250108,154700,819750450,13810,13810,13810,13810,0
|
|
20250108,154600,819750450,13810,13810,13810,13810,0
|
|
20250108,154500,819750450,13810,13810,13810,13810,0
|
|
20250108,154400,819750450,13810,13810,13810,13810,0
|
|
20250108,154300,819750450,13810,13810,13810,13810,814
|
|
20250108,154200,819750450,13810,13810,13810,13810,0
|
|
20250108,154100,819750450,13810,13810,13810,13810,0
|
|
20250108,154000,819750450,13810,13810,13810,13810,0
|
|
20250108,153900,819750450,13810,13810,13810,13810,0
|
|
20250108,153800,819750450,13810,13810,13810,13810,0
|
|
20250108,153700,819750450,13810,13810,13810,13810,0
|
|
20250108,153600,819750450,13810,13810,13810,13810,0
|
|
20250108,153500,819750450,13810,13810,13810,13810,0
|
|
20250108,153400,819750450,13810,13810,13810,13810,0
|
|
20250108,153300,819750450,13810,13810,13810,13810,0
|
|
20250108,153200,819750450,13810,13810,13810,13810,0
|
|
20250108,153100,819750450,13810,13810,13810,13810,0
|
|
20250108,153000,819750450,13810,13810,13810,13810,814
|
|
20250108,152900,808509110,13800,13800,13800,13800,0
|
|
20250108,152800,808509110,13800,13800,13800,13800,0
|
|
20250108,152700,808509110,13800,13800,13800,13800,0
|
|
20250108,152600,808509110,13800,13800,13800,13800,0
|
|
20250108,152500,808509110,13800,13800,13800,13800,0
|
|
20250108,152400,808509110,13800,13800,13800,13800,0
|
|
20250108,152300,808509110,13800,13800,13800,13800,0
|
|
20250108,152200,808509110,13800,13800,13800,13800,0
|
|
20250108,152100,808509110,13800,13800,13800,13800,0
|
|
20250108,152000,808509110,13800,13800,13800,13800,0
|
|
20250108,151900,808509110,13800,13800,13800,13800,1
|
|
20250108,151800,808495310,13790,13800,13800,13790,48
|
|
20250108,151700,807833360,13790,13780,13800,13780,11
|
|
20250108,151600,807681660,13800,13790,13800,13770,16
|
|
20250108,151500,807461020,13790,13770,13800,13770,63
|
|
20250108,151400,806592650,13770,13780,13790,13770,234
|
|
20250108,151300,803365930,13790,13780,13790,13780,18
|
|
20250108,151200,803117790,13780,13790,13790,13780,49
|
|
20250108,151100,802442360,13780,13790,13790,13780,18
|
|
20250108,151000,802194250,13790,13790,13790,13770,23
|
|
20250108,150900,801877200,13770,13780,13790,13770,192
|
|
20250108,150800,799230320,13780,13770,13780,13770,15
|
|
20250108,150700,799023710,13780,13780,13780,13770,27
|
|
20250108,150600,798651720,13780,13790,13790,13770,31
|
|
20250108,150500,798224440,13790,13790,13790,13770,34
|
|
20250108,150400,797755680,13770,13790,13790,13770,18
|
|
20250108,150300,797507590,13780,13790,13800,13780,50
|
|
20250108,150200,796817950,13800,13800,13800,13790,16
|
|
20250108,150100,796597210,13800,13790,13800,13790,48
|
|
20250108,150000,795935220,13780,13770,13790,13760,100
|
|
20250108,145900,794558060,13780,13770,13780,13760,208
|
|
20250108,145800,791694710,13770,13770,13780,13760,105
|
|
20250108,145700,790249480,13760,13780,13780,13760,101
|
|
20250108,145600,788858760,13770,13780,13790,13770,107
|
|
20250108,145500,787384320,13770,13780,13780,13760,111
|
|
20250108,145400,785855800,13770,13790,13790,13770,21
|
|
20250108,145300,785566330,13790,13780,13800,13760,30
|
|
20250108,145200,785152820,13780,13770,13790,13770,91
|
|
20250108,145100,783898780,13760,13770,13790,13760,178
|
|
20250108,145000,781445400,13790,13770,13790,13760,138
|
|
20250108,144900,779544510,13780,13770,13780,13770,114
|
|
20250108,144800,777974600,13770,13790,13790,13760,70
|
|
20250108,144700,777010390,13780,13770,13790,13770,173
|
|
20250108,144600,774627200,13790,13780,13790,13770,121
|
|
20250108,144500,772959870,13780,13780,13790,13770,85
|
|
20250108,144400,771788510,13790,13780,13790,13760,115
|
|
20250108,144300,770203730,13790,13790,13790,13770,90
|
|
20250108,144200,768963480,13790,13780,13790,13780,436
|
|
20250108,144100,762954760,13770,13780,13780,13760,90
|
|
20250108,144000,761715340,13780,13770,13780,13760,108
|
|
20250108,143900,760228130,13780,13780,13780,13770,88
|
|
20250108,143800,759016240,13780,13790,13790,13770,361
|
|
20250108,143700,754042720,13780,13790,13800,13780,28
|
|
20250108,143600,753656540,13780,13780,13800,13770,172
|
|
20250108,143500,751287220,13780,13780,13790,13770,120
|
|
20250108,143400,749633640,13790,13790,13790,13780,82
|
|
20250108,143300,748503560,13790,13780,13790,13780,151
|
|
20250108,143200,746422300,13790,13770,13790,13770,305
|
|
20250108,143100,742220000,13780,13760,13780,13760,111
|
|
20250108,143000,740692300,13760,13770,13780,13760,88
|
|
20250108,142900,739481260,13770,13770,13780,13760,139
|
|
20250108,142800,737568030,13770,13770,13780,13770,95
|
|
20250108,142700,736259790,13780,13760,13780,13760,394
|
|
20250108,142600,730836510,13780,13780,13780,13760,90
|
|
20250108,142500,729597140,13780,13780,13780,13760,120
|
|
20250108,142400,727944660,13770,13780,13790,13770,75
|
|
20250108,142300,726911660,13780,13770,13790,13770,392
|
|
20250108,142200,721510510,13780,13790,13790,13770,35
|
|
20250108,142100,721028270,13780,13780,13790,13770,256
|
|
20250108,142000,717501520,13780,13770,13780,13770,159
|
|
20250108,141900,715311530,13770,13790,13790,13770,85
|
|
20250108,141800,714140930,13790,13770,13790,13770,148
|
|
20250108,141700,712102430,13790,13790,13790,13780,77
|
|
20250108,141600,711041320,13790,13800,13800,13770,108
|
|
20250108,141500,709553920,13790,13790,13800,13790,134
|
|
20250108,141400,707705840,13790,13790,13810,13790,114
|
|
20250108,141300,706133390,13780,13780,13790,13780,129
|
|
20250108,141200,704355750,13790,13790,13800,13780,73
|
|
20250108,141100,703349120,13780,13780,13790,13780,176
|
|
20250108,141000,700923810,13790,13790,13790,13780,56
|
|
20250108,140900,700152030,13790,13810,13810,13790,10
|
|
20250108,140800,700014040,13800,13800,13810,13780,86
|
|
20250108,140700,698828580,13790,13790,13810,13770,345
|
|
20250108,140600,694069500,13800,13790,13800,13770,139
|
|
20250108,140500,692153910,13780,13790,13790,13770,170
|
|
20250108,140400,689812750,13780,13810,13820,13780,3091
|
|
20250108,140300,647210870,13820,13800,13820,13800,202
|
|
20250108,140200,644422240,13810,13800,13810,13800,78
|
|
20250108,140100,643345810,13810,13800,13820,13800,104
|
|
20250108,140000,641909610,13800,13800,13810,13800,62
|
|
20250108,135900,641053980,13800,13810,13810,13800,121
|
|
20250108,135800,639384090,13820,13820,13820,13800,59
|
|
20250108,135700,638569250,13820,13820,13820,13800,625
|
|
20250108,135600,629942220,13820,13820,13820,13810,138
|
|
20250108,135500,628036370,13830,13820,13830,13810,212
|
|
20250108,135400,625107310,13830,13830,13830,13810,13
|
|
20250108,135300,624927600,13820,13830,13840,13820,113
|
|
20250108,135200,623365480,13830,13820,13830,13820,494
|
|
20250108,135100,616534390,13830,13830,13840,13810,85
|
|
20250108,135000,615360360,13830,13840,13840,13820,140
|
|
20250108,134900,613425360,13840,13830,13840,13830,87
|
|
20250108,134800,612222120,13840,13830,13840,13830,25
|
|
20250108,134700,611876200,13830,13840,13850,13830,225
|
|
20250108,134600,608763330,13850,13840,13860,13830,84
|
|
20250108,134500,607600750,13840,13840,13860,13820,199
|
|
20250108,134400,604848610,13830,13810,13840,13810,148
|
|
20250108,134300,602803450,13820,13820,13830,13810,176
|
|
20250108,134200,600371230,13820,13840,13860,13820,135
|
|
20250108,134100,598503370,13830,13820,13850,13820,126
|
|
20250108,134000,596761800,13820,13840,13860,13820,992
|
|
20250108,133900,583032450,13840,13850,13850,13840,137
|
|
20250108,133800,581135880,13850,13850,13860,13850,115
|
|
20250108,133700,579543060,13850,13860,13860,13850,116
|
|
20250108,133600,577936140,13860,13850,13870,13850,22
|
|
20250108,133500,577631270,13860,13860,13860,13850,48
|
|
20250108,133400,576966030,13870,13860,13870,13850,23
|
|
20250108,133300,576647230,13870,13850,13870,13850,66
|
|
20250108,133200,575732880,13850,13870,13870,13850,14
|
|
20250108,133100,575538840,13870,13860,13870,13840,13
|
|
20250108,133000,575358780,13850,13870,13870,13840,60
|
|
20250108,132900,574528150,13860,13860,13870,13860,32
|
|
20250108,132800,574084570,13860,13870,13870,13860,8
|
|
20250108,132700,573973660,13850,13870,13870,13850,103
|
|
20250108,132600,572546540,13870,13870,13870,13860,6
|
|
20250108,132500,572463340,13860,13870,13870,13860,61
|
|
20250108,132400,571617790,13870,13880,13890,13860,50
|
|
20250108,132300,570923780,13880,13890,13890,13880,15
|
|
20250108,132200,570715510,13890,13900,13910,13870,52
|
|
20250108,132100,569993690,13900,13900,13910,13900,353
|
|
20250108,132000,565086930,13890,13900,13900,13860,151
|
|
20250108,131900,562989330,13900,13900,13900,13890,80
|
|
20250108,131800,561877810,13900,13900,13900,13890,25
|
|
20250108,131700,561530400,13900,13880,13900,13870,15
|
|
20250108,131600,561322150,13900,13890,13900,13860,107
|
|
20250108,131500,559837710,13880,13880,13890,13860,17
|
|
20250108,131400,559601880,13880,13860,13900,13860,33
|
|
20250108,131300,559143650,13860,13900,13900,13860,448
|
|
20250108,131200,552933120,13890,13880,13900,13880,41
|
|
20250108,131100,552363550,13880,13890,13890,13880,57
|
|
20250108,131000,551572350,13890,13890,13900,13880,21
|
|
20250108,130900,551280720,13880,13890,13910,13880,575
|
|
20250108,130800,543288270,13890,13880,13890,13850,1132
|
|
20250108,130700,527573130,13870,13860,13870,13850,293
|
|
20250108,130600,523510810,13850,13840,13850,13840,112
|
|
20250108,130500,521959720,13840,13850,13850,13840,46
|
|
20250108,130400,521322660,13860,13850,13860,13850,17
|
|
20250108,130300,521087130,13860,13860,13860,13850,8
|
|
20250108,130200,520976260,13860,13850,13860,13840,224
|
|
20250108,130100,517874270,13850,13850,13850,13850,12
|
|
20250108,130000,517708070,13850,13840,13850,13840,21
|
|
20250108,125900,517417330,13850,13850,13850,13840,58
|
|
20250108,125800,516614490,13850,13850,13850,13840,15
|
|
20250108,125700,516406780,13850,13860,13860,13840,10
|
|
20250108,125600,516268260,13850,13830,13860,13830,533
|
|
20250108,125500,508889550,13820,13800,13820,13800,196
|
|
20250108,125400,506181250,13810,13810,13810,13790,27
|
|
20250108,125300,505808500,13810,13820,13820,13810,15
|
|
20250108,125200,505601290,13820,13820,13820,13820,3
|
|
20250108,125100,505559830,13810,13820,13820,13800,50
|
|
20250108,125000,504869360,13810,13800,13810,13800,33
|
|
20250108,124900,504413690,13810,13810,13810,13800,12
|
|
20250108,124800,504248010,13800,13800,13810,13800,54
|
|
20250108,124700,503502760,13810,13800,13810,13800,18
|
|
20250108,124600,503254340,13800,13790,13800,13780,34
|
|
20250108,124500,502785540,13790,13790,13790,13780,46
|
|
20250108,124400,502151620,13780,13790,13790,13780,14
|
|
20250108,124300,501958640,13790,13790,13790,13780,8
|
|
20250108,124200,501848370,13790,13800,13800,13790,15
|
|
20250108,124100,501641460,13800,13780,13800,13780,208
|
|
20250108,124000,498775150,13800,13800,13800,13780,208
|
|
20250108,123900,495908570,13810,13810,13810,13800,13
|
|
20250108,123800,495729130,13810,13800,13810,13800,7
|
|
20250108,123700,495632470,13800,13800,13810,13780,18
|
|
20250108,123600,495384160,13810,13810,13820,13790,88
|
|
20250108,123500,494168860,13810,13810,13810,13800,11
|
|
20250108,123400,494017030,13810,13810,13810,13790,51
|
|
20250108,123300,493313600,13810,13820,13820,13790,30
|
|
20250108,123200,492899610,13810,13800,13820,13780,191
|
|
20250108,123100,490264090,13800,13830,13830,13800,82
|
|
20250108,123000,489130440,13830,13820,13830,13810,15
|
|
20250108,122900,488923170,13810,13810,13810,13810,64
|
|
20250108,122800,488039330,13810,13810,13810,13800,68
|
|
20250108,122700,487100740,13820,13810,13820,13810,44
|
|
20250108,122600,486493080,13800,13810,13810,13800,14
|
|
20250108,122500,486299820,13820,13820,13830,13820,29
|
|
20250108,122400,485898980,13830,13820,13830,13800,209
|
|
20250108,122300,483012620,13820,13820,13820,13810,45
|
|
20250108,122200,482390760,13830,13810,13830,13810,1116
|
|
20250108,122100,466978690,13810,13800,13810,13790,80
|
|
20250108,122000,465874700,13800,13800,13800,13790,43
|
|
20250108,121900,465281710,13800,13800,13800,13790,15
|
|
20250108,121800,465074790,13800,13780,13800,13780,28
|
|
20250108,121700,464688700,13790,13780,13800,13780,37
|
|
20250108,121600,464178620,13780,13780,13780,13770,9
|
|
20250108,121500,464054640,13780,13780,13780,13770,7
|
|
20250108,121400,463958220,13780,13790,13790,13780,36
|
|
20250108,121300,463462090,13790,13770,13790,13770,280
|
|
20250108,121200,459606440,13760,13800,13800,13760,1187
|
|
20250108,121100,443268570,13780,13800,13800,13770,69
|
|
20250108,121000,442318120,13790,13780,13800,13780,36
|
|
20250108,120900,441821910,13790,13780,13790,13780,55
|
|
20250108,120800,441063990,13790,13790,13800,13790,40
|
|
20250108,120700,440512380,13780,13780,13790,13780,10
|
|
20250108,120600,440374570,13790,13790,13790,13790,17
|
|
20250108,120500,440140140,13800,13790,13800,13790,11
|
|
20250108,120400,439988420,13790,13790,13790,13790,32
|
|
20250108,120300,439547140,13770,13800,13800,13770,21
|
|
20250108,120200,439257650,13800,13790,13800,13790,9
|
|
20250108,120100,439133500,13790,13800,13800,13790,9
|
|
20250108,120000,439009370,13800,13800,13800,13790,72
|
|
20250108,115900,438016350,13790,13800,13800,13790,10
|
|
20250108,115800,437878390,13790,13780,13790,13780,24
|
|
20250108,115700,437547620,13780,13780,13780,13770,59
|
|
20250108,115600,436735010,13780,13780,13780,13770,12
|
|
20250108,115500,436569730,13780,13760,13780,13760,7
|
|
20250108,115400,436473290,13780,13800,13800,13750,198
|
|
20250108,115300,433747320,13800,13790,13800,13790,7
|
|
20250108,115200,433650740,13770,13800,13800,13770,18
|
|
20250108,115100,433402540,13810,13800,13810,13800,15
|
|
20250108,115000,433195510,13810,13810,13810,13800,5
|
|
20250108,114900,433126470,13800,13800,13810,13780,92
|
|
20250108,114800,431858510,13810,13800,13820,13800,10
|
|
20250108,114700,431720390,13800,13790,13800,13790,52
|
|
20250108,114600,431002880,13800,13820,13820,13790,26
|
|
20250108,114500,430643870,13820,13810,13820,13810,29
|
|
20250108,114400,430243320,13810,13800,13810,13790,8
|
|
20250108,114300,430132910,13800,13780,13820,13770,692
|
|
20250108,114200,420590650,13780,13780,13780,13770,14
|
|
20250108,114100,420397810,13770,13780,13790,13750,1289
|
|
20250108,114000,402664540,13780,13790,13810,13780,339
|
|
20250108,113900,397992890,13790,13780,13790,13750,1306
|
|
20250108,113800,380024140,13780,13800,13800,13770,884
|
|
20250108,113700,367850000,13790,13800,13800,13790,23
|
|
20250108,113600,367532800,13790,13800,13800,13790,15
|
|
20250108,113500,367325880,13800,13790,13800,13780,50
|
|
20250108,113400,366636780,13800,13810,13810,13800,14
|
|
20250108,113300,366443570,13810,13800,13810,13790,15
|
|
20250108,113200,366236570,13810,13810,13810,13800,48
|
|
20250108,113100,365574110,13810,13820,13840,13810,97
|
|
20250108,113000,364233940,13820,13810,13820,13810,20
|
|
20250108,112900,363957570,13800,13820,13820,13800,51
|
|
20250108,112800,363253280,13810,13810,13810,13810,43
|
|
20250108,112700,362659450,13800,13800,13810,13800,14
|
|
20250108,112600,362466230,13800,13810,13820,13800,92
|
|
20250108,112500,361195690,13810,13790,13810,13790,39
|
|
20250108,112400,360657530,13790,13800,13800,13780,11
|
|
20250108,112300,360505860,13800,13810,13810,13800,13
|
|
20250108,112200,360326410,13810,13810,13810,13800,11
|
|
20250108,112100,360174580,13810,13810,13810,13800,49
|
|
20250108,112000,359498300,13810,13800,13810,13800,115
|
|
20250108,111900,357911280,13800,13790,13800,13790,10
|
|
20250108,111800,357773320,13790,13810,13810,13790,126
|
|
20250108,111700,356034520,13810,13780,13810,13770,348
|
|
20250108,111600,351235270,13790,13790,13790,13780,12
|
|
20250108,111500,351069890,13790,13750,13790,13750,1445
|
|
20250108,111400,331181820,13760,13750,13760,13750,401
|
|
20250108,111300,325668060,13730,13750,13750,13730,10
|
|
20250108,111200,325530690,13740,13750,13750,13740,44
|
|
20250108,111100,324926110,13750,13740,13750,13740,41
|
|
20250108,111000,324362690,13740,13730,13740,13720,43
|
|
20250108,110900,323772590,13730,13740,13740,13730,45
|
|
20250108,110800,323154700,13730,13740,13740,13730,12
|
|
20250108,110700,322989900,13740,13750,13750,13740,19
|
|
20250108,110600,322728750,13750,13740,13760,13740,106
|
|
20250108,110500,321271830,13730,13740,13740,13730,57
|
|
20250108,110400,320489200,13730,13750,13750,13730,222
|
|
20250108,110300,317439810,13750,13740,13750,13740,5
|
|
20250108,110200,317371090,13740,13740,13740,13730,17
|
|
20250108,110100,317137550,13740,13740,13750,13730,61
|
|
20250108,110000,316299810,13750,13740,13750,13740,23
|
|
20250108,105900,315983740,13740,13740,13740,13730,22
|
|
20250108,105800,315681540,13740,13750,13750,13740,19
|
|
20250108,105700,315420470,13750,13750,13750,13730,22
|
|
20250108,105600,315118120,13760,13740,13760,13740,8
|
|
20250108,105500,315008080,13730,13750,13760,13730,515
|
|
20250108,105400,307926450,13750,13730,13750,13720,69
|
|
20250108,105300,306978910,13720,13720,13730,13720,72
|
|
20250108,105200,305990800,13720,13730,13730,13720,42
|
|
20250108,105100,305414320,13730,13730,13730,13730,7
|
|
20250108,105000,305318210,13730,13730,13730,13720,70
|
|
20250108,104900,304357780,13730,13720,13730,13720,194
|
|
20250108,104800,301696090,13720,13720,13720,13710,13
|
|
20250108,104700,301517820,13720,13700,13720,13700,623
|
|
20250108,104600,292977050,13690,13690,13700,13690,31
|
|
20250108,104500,292552640,13690,13680,13690,13680,15
|
|
20250108,104400,292347380,13690,13700,13700,13690,26
|
|
20250108,104300,291991430,13700,13690,13700,13690,15
|
|
20250108,104200,291786030,13700,13690,13700,13690,26
|
|
20250108,104100,291430040,13690,13700,13700,13680,47
|
|
20250108,104000,290786630,13700,13680,13700,13670,313
|
|
20250108,103900,286505260,13680,13680,13680,13670,34
|
|
20250108,103800,286040420,13680,13690,13690,13680,88
|
|
20250108,103700,284835790,13680,13670,13680,13670,138
|
|
20250108,103600,282949290,13670,13650,13670,13640,56
|
|
20250108,103500,282184870,13650,13670,13670,13650,48
|
|
20250108,103400,281529080,13660,13670,13670,13660,15
|
|
20250108,103300,281324140,13660,13660,13670,13650,123
|
|
20250108,103200,279643990,13660,13650,13670,13650,56
|
|
20250108,103100,278879290,13640,13650,13660,13640,44
|
|
20250108,103000,278278920,13660,13640,13660,13620,890
|
|
20250108,102900,266155590,13640,13630,13640,13630,8
|
|
20250108,102800,266046510,13630,13640,13640,13630,16
|
|
20250108,102700,265828310,13630,13630,13640,13630,54
|
|
20250108,102600,265092240,13640,13640,13640,13630,27
|
|
20250108,102500,264724110,13640,13640,13640,13630,12
|
|
20250108,102400,264560510,13640,13660,13660,13640,53
|
|
20250108,102300,263837190,13660,13650,13670,13650,13
|
|
20250108,102200,263659660,13650,13640,13660,13640,57
|
|
20250108,102100,262881980,13650,13640,13660,13640,21
|
|
20250108,102000,262595320,13640,13640,13650,13640,6
|
|
20250108,101900,262513460,13630,13640,13640,13630,56
|
|
20250108,101800,261750070,13640,13640,13640,13630,12
|
|
20250108,101700,261586470,13640,13640,13640,13640,11
|
|
20250108,101600,261436430,13640,13660,13660,13630,61
|
|
20250108,101500,260604850,13650,13640,13650,13640,7
|
|
20250108,101400,260509330,13640,13630,13650,13630,30
|
|
20250108,101300,260100370,13630,13630,13630,13620,61
|
|
20250108,101200,259269390,13640,13650,13660,13640,12
|
|
20250108,101100,259105600,13660,13620,13670,13610,215
|
|
20250108,101000,256173630,13620,13620,13630,13620,11
|
|
20250108,100900,256023800,13630,13630,13630,13610,148
|
|
20250108,100800,254009340,13630,13620,13630,13620,29
|
|
20250108,100700,253614350,13620,13630,13630,13620,26
|
|
20250108,100600,253260180,13620,13610,13620,13610,4
|
|
20250108,100500,253205710,13610,13610,13620,13610,116
|
|
20250108,100400,251626940,13620,13620,13620,13620,11
|
|
20250108,100300,251477120,13620,13610,13620,13600,749
|
|
20250108,100200,241288370,13620,13610,13620,13610,45
|
|
20250108,100100,240675560,13610,13630,13630,13600,2025
|
|
20250108,100000,213113050,13630,13630,13630,13620,26
|
|
20250108,095900,212758750,13630,13630,13630,13620,48
|
|
20250108,095800,212104920,13620,13630,13630,13620,20
|
|
20250108,095700,211832410,13630,13620,13630,13620,30
|
|
20250108,095600,211423550,13620,13620,13640,13620,24
|
|
20250108,095500,211096550,13620,13640,13640,13620,638
|
|
20250108,095400,202403810,13640,13640,13650,13640,55
|
|
20250108,095300,201653590,13630,13630,13640,13630,54
|
|
20250108,095200,200917520,13640,13640,13640,13630,20
|
|
20250108,095100,200644820,13640,13640,13640,13630,61
|
|
20250108,095000,199813290,13640,13640,13640,13630,345
|
|
20250108,094900,195110850,13630,13640,13640,13630,59
|
|
20250108,094800,194306170,13640,13640,13640,13630,118
|
|
20250108,094700,192696690,13640,13650,13650,13630,68
|
|
20250108,094600,191769150,13650,13640,13650,13640,18
|
|
20250108,094500,191523570,13650,13650,13650,13650,3
|
|
20250108,094400,191482620,13650,13650,13650,13630,19
|
|
20250108,094300,191223490,13640,13640,13640,13640,4
|
|
20250108,094200,191168930,13630,13630,13630,13620,21
|
|
20250108,094100,190882780,13630,13620,13640,13620,39
|
|
20250108,094000,190351440,13630,13660,13670,13620,358
|
|
20250108,093900,185472260,13650,13640,13660,13630,239
|
|
20250108,093800,182208360,13640,13630,13640,13620,27
|
|
20250108,093700,181840400,13630,13640,13640,13620,31
|
|
20250108,093600,181417880,13650,13640,13670,13640,212
|
|
20250108,093500,178521920,13630,13650,13650,13630,37
|
|
20250108,093400,178017290,13650,13650,13650,13650,3
|
|
20250108,093300,177976340,13630,13640,13650,13630,27
|
|
20250108,093200,177608120,13640,13630,13640,13620,1196
|
|
20250108,093100,161317410,13640,13640,13650,13630,9
|
|
20250108,093000,161194680,13640,13630,13640,13620,38
|
|
20250108,092900,160676690,13620,13620,13630,13620,640
|
|
20250108,092800,151959810,13630,13620,13630,13620,657
|
|
20250108,092700,143011350,13630,13640,13640,13620,69
|
|
20250108,092600,142071360,13630,13620,13630,13620,59
|
|
20250108,092500,141267710,13630,13630,13640,13630,17
|
|
20250108,092400,141035980,13640,13620,13640,13620,15
|
|
20250108,092300,140831570,13620,13610,13620,13610,22
|
|
20250108,092200,140531970,13610,13620,13620,13610,9
|
|
20250108,092100,140409430,13610,13630,13630,13610,369
|
|
20250108,092000,135387180,13610,13660,13660,13610,315
|
|
20250108,091900,131093510,13660,13650,13660,13640,356
|
|
20250108,091800,126234240,13650,13660,13660,13650,57
|
|
20250108,091700,125456020,13670,13680,13680,13670,10
|
|
20250108,091600,125319310,13680,13670,13680,13670,95
|
|
20250108,091500,124019870,13680,13650,13680,13650,303
|
|
20250108,091400,119883830,13650,13660,13680,13640,2091
|
|
20250108,091300,91355780,13660,13660,13660,13630,264
|
|
20250108,091200,87754800,13640,13620,13640,13610,357
|
|
20250108,091100,82889600,13630,13640,13640,13600,3299
|
|
20250108,091000,37979700,13640,13680,13680,13640,221
|
|
20250108,090900,34962230,13670,13700,13700,13670,859
|
|
20250108,090800,23197530,13700,13720,13760,13700,648
|
|
20250108,090700,14314060,13740,13760,13760,13720,50
|
|
20250108,090600,13627840,13760,13770,13780,13740,204
|
|
20250108,090500,10824360,13780,13790,13790,13780,14
|
|
20250108,090400,10631350,13790,13790,13790,13790,1
|
|
20250108,090300,10617560,13780,13770,13790,13720,371
|
|
20250108,090200,5510640,13710,13710,13710,13700,45
|
|
20250108,090100,4894090,13710,13650,13710,13650,126
|
|
20250108,090000,3173700,13740,13620,13740,13620,233
|