676 lines
35 KiB
CSV
676 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,201300,509707070,13280,13280,13280,13280,307
|
|
20250120,201200,509707070,13280,13280,13280,13280,0
|
|
20250120,201100,509707070,13280,13280,13280,13280,0
|
|
20250120,201000,509707070,13280,13280,13280,13280,0
|
|
20250120,200900,509707070,13280,13280,13280,13280,0
|
|
20250120,200800,509707070,13280,13280,13280,13280,0
|
|
20250120,200700,509707070,13280,13280,13280,13280,0
|
|
20250120,200600,509707070,13280,13280,13280,13280,0
|
|
20250120,200500,509707070,13280,13280,13280,13280,0
|
|
20250120,200400,509707070,13280,13280,13280,13280,0
|
|
20250120,200300,509707070,13280,13280,13280,13280,0
|
|
20250120,200200,509707070,13280,13280,13280,13280,0
|
|
20250120,200100,509707070,13280,13280,13280,13280,0
|
|
20250120,200000,509707070,13280,13280,13280,13280,0
|
|
20250120,195900,509707070,13280,13280,13280,13280,0
|
|
20250120,195800,509707070,13280,13280,13280,13280,0
|
|
20250120,195700,509707070,13280,13280,13280,13280,0
|
|
20250120,195600,509707070,13280,13280,13280,13280,0
|
|
20250120,195500,509707070,13280,13280,13280,13280,0
|
|
20250120,195400,509707070,13280,13280,13280,13280,0
|
|
20250120,195300,509707070,13280,13280,13280,13280,0
|
|
20250120,195200,509707070,13280,13280,13280,13280,0
|
|
20250120,195100,509707070,13280,13280,13280,13280,0
|
|
20250120,195000,509707070,13280,13280,13280,13280,0
|
|
20250120,194900,509707070,13280,13280,13280,13280,0
|
|
20250120,194800,509707070,13280,13280,13280,13280,0
|
|
20250120,194700,509707070,13280,13280,13280,13280,0
|
|
20250120,194600,509707070,13280,13280,13280,13280,0
|
|
20250120,194500,509707070,13280,13280,13280,13280,0
|
|
20250120,194400,509707070,13280,13280,13280,13280,0
|
|
20250120,194300,509707070,13280,13280,13280,13280,307
|
|
20250120,194200,509707070,13280,13280,13280,13280,0
|
|
20250120,194100,509707070,13280,13280,13280,13280,0
|
|
20250120,194000,509707070,13280,13280,13280,13280,0
|
|
20250120,193900,509707070,13280,13280,13280,13280,0
|
|
20250120,193800,509707070,13280,13280,13280,13280,0
|
|
20250120,193700,509707070,13280,13280,13280,13280,0
|
|
20250120,193600,509707070,13280,13280,13280,13280,0
|
|
20250120,193500,509707070,13280,13280,13280,13280,0
|
|
20250120,193400,509707070,13280,13280,13280,13280,0
|
|
20250120,193300,509707070,13280,13280,13280,13280,0
|
|
20250120,193200,509707070,13280,13280,13280,13280,0
|
|
20250120,193100,509707070,13280,13280,13280,13280,0
|
|
20250120,193000,509707070,13280,13280,13280,13280,0
|
|
20250120,192900,509707070,13280,13280,13280,13280,0
|
|
20250120,192800,509707070,13280,13280,13280,13280,0
|
|
20250120,192700,509707070,13280,13280,13280,13280,0
|
|
20250120,192600,509707070,13280,13280,13280,13280,0
|
|
20250120,192500,509707070,13280,13280,13280,13280,0
|
|
20250120,192400,509707070,13280,13280,13280,13280,0
|
|
20250120,192300,509707070,13280,13280,13280,13280,0
|
|
20250120,192200,509707070,13280,13280,13280,13280,0
|
|
20250120,192100,509707070,13280,13280,13280,13280,0
|
|
20250120,192000,509707070,13280,13280,13280,13280,0
|
|
20250120,191900,509707070,13280,13280,13280,13280,0
|
|
20250120,191800,509707070,13280,13280,13280,13280,0
|
|
20250120,191700,509707070,13280,13280,13280,13280,0
|
|
20250120,191600,509707070,13280,13280,13280,13280,0
|
|
20250120,191500,509707070,13280,13280,13280,13280,0
|
|
20250120,191400,509707070,13280,13280,13280,13280,0
|
|
20250120,191300,509707070,13280,13280,13280,13280,307
|
|
20250120,191200,509707070,13280,13280,13280,13280,0
|
|
20250120,191100,509707070,13280,13280,13280,13280,0
|
|
20250120,191000,509707070,13280,13280,13280,13280,0
|
|
20250120,190900,509707070,13280,13280,13280,13280,0
|
|
20250120,190800,509707070,13280,13280,13280,13280,0
|
|
20250120,190700,509707070,13280,13280,13280,13280,0
|
|
20250120,190600,509707070,13280,13280,13280,13280,0
|
|
20250120,190500,509707070,13280,13280,13280,13280,0
|
|
20250120,190400,509707070,13280,13280,13280,13280,0
|
|
20250120,190300,509707070,13280,13280,13280,13280,0
|
|
20250120,190200,509707070,13280,13280,13280,13280,0
|
|
20250120,190100,509707070,13280,13280,13280,13280,0
|
|
20250120,190000,509707070,13280,13280,13280,13280,0
|
|
20250120,185900,509707070,13280,13280,13280,13280,0
|
|
20250120,185800,509707070,13280,13280,13280,13280,0
|
|
20250120,185700,509707070,13280,13280,13280,13280,0
|
|
20250120,185600,509707070,13280,13280,13280,13280,0
|
|
20250120,185500,509707070,13280,13280,13280,13280,0
|
|
20250120,185400,509707070,13280,13280,13280,13280,0
|
|
20250120,185300,509707070,13280,13280,13280,13280,0
|
|
20250120,185200,509707070,13280,13280,13280,13280,0
|
|
20250120,185100,509707070,13280,13280,13280,13280,0
|
|
20250120,185000,509707070,13280,13280,13280,13280,0
|
|
20250120,184900,509707070,13280,13280,13280,13280,0
|
|
20250120,184800,509707070,13280,13280,13280,13280,0
|
|
20250120,184700,509707070,13280,13280,13280,13280,0
|
|
20250120,184600,509707070,13280,13280,13280,13280,0
|
|
20250120,184500,509707070,13280,13280,13280,13280,0
|
|
20250120,184400,509707070,13280,13280,13280,13280,0
|
|
20250120,184300,509707070,13280,13280,13280,13280,307
|
|
20250120,184200,509707070,13280,13280,13280,13280,0
|
|
20250120,184100,509707070,13280,13280,13280,13280,0
|
|
20250120,184000,509707070,13280,13280,13280,13280,0
|
|
20250120,183900,509707070,13280,13280,13280,13280,0
|
|
20250120,183800,509707070,13280,13280,13280,13280,0
|
|
20250120,183700,509707070,13280,13280,13280,13280,0
|
|
20250120,183600,509707070,13280,13280,13280,13280,0
|
|
20250120,183500,509707070,13280,13280,13280,13280,0
|
|
20250120,183400,509707070,13280,13280,13280,13280,0
|
|
20250120,183300,509707070,13280,13280,13280,13280,0
|
|
20250120,183200,509707070,13280,13280,13280,13280,0
|
|
20250120,183100,509707070,13280,13280,13280,13280,0
|
|
20250120,183000,509707070,13280,13280,13280,13280,0
|
|
20250120,182900,509707070,13280,13280,13280,13280,0
|
|
20250120,182800,509707070,13280,13280,13280,13280,0
|
|
20250120,182700,509707070,13280,13280,13280,13280,0
|
|
20250120,182600,509707070,13280,13280,13280,13280,0
|
|
20250120,182500,509707070,13280,13280,13280,13280,0
|
|
20250120,182400,509707070,13280,13280,13280,13280,0
|
|
20250120,182300,509707070,13280,13280,13280,13280,0
|
|
20250120,182200,509707070,13280,13280,13280,13280,0
|
|
20250120,182100,509707070,13280,13280,13280,13280,0
|
|
20250120,182000,509707070,13280,13280,13280,13280,0
|
|
20250120,181900,509707070,13280,13280,13280,13280,0
|
|
20250120,181800,509707070,13280,13280,13280,13280,0
|
|
20250120,181700,509707070,13280,13280,13280,13280,0
|
|
20250120,181600,509707070,13280,13280,13280,13280,0
|
|
20250120,181500,509707070,13280,13280,13280,13280,0
|
|
20250120,181400,509707070,13280,13280,13280,13280,0
|
|
20250120,181300,509707070,13280,13280,13280,13280,307
|
|
20250120,181200,509707070,13280,13280,13280,13280,0
|
|
20250120,181100,509707070,13280,13280,13280,13280,0
|
|
20250120,181000,509707070,13280,13280,13280,13280,0
|
|
20250120,180900,509707070,13280,13280,13280,13280,0
|
|
20250120,180800,509707070,13280,13280,13280,13280,0
|
|
20250120,180700,509707070,13280,13280,13280,13280,0
|
|
20250120,180600,509707070,13280,13280,13280,13280,0
|
|
20250120,180500,509707070,13280,13280,13280,13280,0
|
|
20250120,180400,509707070,13280,13280,13280,13280,0
|
|
20250120,180300,509707070,13280,13280,13280,13280,0
|
|
20250120,180200,509707070,13280,13280,13280,13280,0
|
|
20250120,180100,509707070,13280,13280,13280,13280,0
|
|
20250120,180000,509707070,13280,13280,13280,13280,0
|
|
20250120,175900,509707070,13280,13280,13280,13280,0
|
|
20250120,175800,509707070,13280,13280,13280,13280,0
|
|
20250120,175700,509707070,13280,13280,13280,13280,0
|
|
20250120,175600,509707070,13280,13280,13280,13280,0
|
|
20250120,175500,509707070,13280,13280,13280,13280,0
|
|
20250120,175400,509707070,13280,13280,13280,13280,0
|
|
20250120,175300,509707070,13280,13280,13280,13280,0
|
|
20250120,175200,509707070,13280,13280,13280,13280,0
|
|
20250120,175100,509707070,13280,13280,13280,13280,0
|
|
20250120,175000,509707070,13280,13280,13280,13280,0
|
|
20250120,174900,509707070,13280,13280,13280,13280,0
|
|
20250120,174800,509707070,13280,13280,13280,13280,0
|
|
20250120,174700,509707070,13280,13280,13280,13280,0
|
|
20250120,174600,509707070,13280,13280,13280,13280,0
|
|
20250120,174500,509707070,13280,13280,13280,13280,0
|
|
20250120,174400,509707070,13280,13280,13280,13280,0
|
|
20250120,174300,509707070,13280,13280,13280,13280,307
|
|
20250120,174200,509707070,13280,13280,13280,13280,0
|
|
20250120,174100,509707070,13280,13280,13280,13280,0
|
|
20250120,174000,509707070,13280,13280,13280,13280,0
|
|
20250120,173900,509707070,13280,13280,13280,13280,0
|
|
20250120,173800,509707070,13280,13280,13280,13280,0
|
|
20250120,173700,509707070,13280,13280,13280,13280,0
|
|
20250120,173600,509707070,13280,13280,13280,13280,0
|
|
20250120,173500,509707070,13280,13280,13280,13280,0
|
|
20250120,173400,509707070,13280,13280,13280,13280,0
|
|
20250120,173300,509707070,13280,13280,13280,13280,0
|
|
20250120,173200,509707070,13280,13280,13280,13280,0
|
|
20250120,173100,509707070,13280,13280,13280,13280,0
|
|
20250120,173000,509707070,13280,13280,13280,13280,0
|
|
20250120,172900,509707070,13280,13280,13280,13280,0
|
|
20250120,172800,509707070,13280,13280,13280,13280,0
|
|
20250120,172700,509707070,13280,13280,13280,13280,0
|
|
20250120,172600,509707070,13280,13280,13280,13280,0
|
|
20250120,172500,509707070,13280,13280,13280,13280,0
|
|
20250120,172400,509707070,13280,13280,13280,13280,0
|
|
20250120,172300,509707070,13280,13280,13280,13280,0
|
|
20250120,172200,509707070,13280,13280,13280,13280,0
|
|
20250120,172100,509707070,13280,13280,13280,13280,0
|
|
20250120,172000,509707070,13280,13280,13280,13280,0
|
|
20250120,171900,509707070,13280,13280,13280,13280,0
|
|
20250120,171800,509707070,13280,13280,13280,13280,0
|
|
20250120,171700,509707070,13280,13280,13280,13280,0
|
|
20250120,171600,509707070,13280,13280,13280,13280,0
|
|
20250120,171500,509707070,13280,13280,13280,13280,0
|
|
20250120,171400,509707070,13280,13280,13280,13280,0
|
|
20250120,171300,509707070,13280,13280,13280,13280,307
|
|
20250120,171200,509707070,13280,13280,13280,13280,0
|
|
20250120,171100,509707070,13280,13280,13280,13280,0
|
|
20250120,171000,509707070,13280,13280,13280,13280,0
|
|
20250120,170900,509707070,13280,13280,13280,13280,0
|
|
20250120,170800,509707070,13280,13280,13280,13280,0
|
|
20250120,170700,509707070,13280,13280,13280,13280,0
|
|
20250120,170600,509707070,13280,13280,13280,13280,0
|
|
20250120,170500,509707070,13280,13280,13280,13280,0
|
|
20250120,170400,509707070,13280,13280,13280,13280,0
|
|
20250120,170300,509707070,13280,13280,13280,13280,0
|
|
20250120,170200,509707070,13280,13280,13280,13280,0
|
|
20250120,170100,509707070,13280,13280,13280,13280,0
|
|
20250120,170000,509707070,13280,13280,13280,13280,0
|
|
20250120,165900,509707070,13280,13280,13280,13280,0
|
|
20250120,165800,509707070,13280,13280,13280,13280,0
|
|
20250120,165700,509707070,13280,13280,13280,13280,0
|
|
20250120,165600,509707070,13280,13280,13280,13280,0
|
|
20250120,165500,509707070,13280,13280,13280,13280,0
|
|
20250120,165400,509707070,13280,13280,13280,13280,0
|
|
20250120,165300,509707070,13280,13280,13280,13280,0
|
|
20250120,165200,509707070,13280,13280,13280,13280,0
|
|
20250120,165100,509707070,13280,13280,13280,13280,0
|
|
20250120,165000,509707070,13280,13280,13280,13280,0
|
|
20250120,164900,509707070,13280,13280,13280,13280,0
|
|
20250120,164800,509707070,13280,13280,13280,13280,0
|
|
20250120,164700,509707070,13280,13280,13280,13280,0
|
|
20250120,164600,509707070,13280,13280,13280,13280,0
|
|
20250120,164500,509707070,13280,13280,13280,13280,0
|
|
20250120,164400,509707070,13280,13280,13280,13280,0
|
|
20250120,164300,509707070,13280,13280,13280,13280,307
|
|
20250120,164200,509707070,13280,13280,13280,13280,0
|
|
20250120,164100,509707070,13280,13280,13280,13280,0
|
|
20250120,164000,509707070,13280,13280,13280,13280,0
|
|
20250120,163900,509707070,13280,13280,13280,13280,0
|
|
20250120,163800,509707070,13280,13280,13280,13280,0
|
|
20250120,163700,509707070,13280,13280,13280,13280,0
|
|
20250120,163600,509707070,13280,13280,13280,13280,0
|
|
20250120,163500,509707070,13280,13280,13280,13280,0
|
|
20250120,163400,509707070,13280,13280,13280,13280,0
|
|
20250120,163300,509707070,13280,13280,13280,13280,0
|
|
20250120,163200,509707070,13280,13280,13280,13280,0
|
|
20250120,163100,509707070,13280,13280,13280,13280,0
|
|
20250120,163000,509707070,13280,13280,13280,13280,0
|
|
20250120,162900,509707070,13280,13280,13280,13280,0
|
|
20250120,162800,509707070,13280,13280,13280,13280,0
|
|
20250120,162700,509707070,13280,13280,13280,13280,0
|
|
20250120,162600,509707070,13280,13280,13280,13280,0
|
|
20250120,162500,509707070,13280,13280,13280,13280,0
|
|
20250120,162400,509707070,13280,13280,13280,13280,0
|
|
20250120,162300,509707070,13280,13280,13280,13280,0
|
|
20250120,162200,509707070,13280,13280,13280,13280,0
|
|
20250120,162100,509707070,13280,13280,13280,13280,0
|
|
20250120,162000,509707070,13280,13280,13280,13280,0
|
|
20250120,161900,509707070,13280,13280,13280,13280,0
|
|
20250120,161800,509707070,13280,13280,13280,13280,0
|
|
20250120,161700,509707070,13280,13280,13280,13280,0
|
|
20250120,161600,509707070,13280,13280,13280,13280,0
|
|
20250120,161500,509707070,13280,13280,13280,13280,0
|
|
20250120,161400,509707070,13280,13280,13280,13280,0
|
|
20250120,161300,509707070,13280,13280,13280,13280,307
|
|
20250120,161200,509707070,13280,13280,13280,13280,0
|
|
20250120,161100,509707070,13280,13280,13280,13280,0
|
|
20250120,161000,509707070,13280,13280,13280,13280,0
|
|
20250120,160900,509707070,13280,13280,13280,13280,0
|
|
20250120,160800,509707070,13280,13280,13280,13280,0
|
|
20250120,160700,509707070,13280,13280,13280,13280,0
|
|
20250120,160600,509707070,13280,13280,13280,13280,0
|
|
20250120,160500,509707070,13280,13280,13280,13280,0
|
|
20250120,160400,509707070,13280,13280,13280,13280,0
|
|
20250120,160300,509707070,13280,13280,13280,13280,0
|
|
20250120,160200,509707070,13280,13280,13280,13280,0
|
|
20250120,160100,509707070,13280,13280,13280,13280,0
|
|
20250120,160000,509707070,13280,13280,13280,13280,0
|
|
20250120,155900,509707070,13280,13280,13280,13280,0
|
|
20250120,155800,509707070,13280,13280,13280,13280,0
|
|
20250120,155700,509707070,13280,13280,13280,13280,0
|
|
20250120,155600,509707070,13280,13280,13280,13280,0
|
|
20250120,155500,509707070,13280,13280,13280,13280,0
|
|
20250120,155400,509707070,13280,13280,13280,13280,0
|
|
20250120,155300,509707070,13280,13280,13280,13280,0
|
|
20250120,155200,509707070,13280,13280,13280,13280,0
|
|
20250120,155100,509707070,13280,13280,13280,13280,0
|
|
20250120,155000,509707070,13280,13280,13280,13280,0
|
|
20250120,154900,509707070,13280,13280,13280,13280,0
|
|
20250120,154800,509707070,13280,13280,13280,13280,0
|
|
20250120,154700,509707070,13280,13280,13280,13280,0
|
|
20250120,154600,509707070,13280,13280,13280,13280,0
|
|
20250120,154500,509707070,13280,13280,13280,13280,0
|
|
20250120,154400,509707070,13280,13280,13280,13280,0
|
|
20250120,154300,509707070,13280,13280,13280,13280,307
|
|
20250120,154200,509707070,13280,13280,13280,13280,0
|
|
20250120,154100,509707070,13280,13280,13280,13280,0
|
|
20250120,154000,509707070,13280,13280,13280,13280,0
|
|
20250120,153900,509707070,13280,13280,13280,13280,0
|
|
20250120,153800,509707070,13280,13280,13280,13280,0
|
|
20250120,153700,509707070,13280,13280,13280,13280,0
|
|
20250120,153600,509707070,13280,13280,13280,13280,0
|
|
20250120,153500,509707070,13280,13280,13280,13280,0
|
|
20250120,153400,509707070,13280,13280,13280,13280,0
|
|
20250120,153300,509707070,13280,13280,13280,13280,0
|
|
20250120,153200,509707070,13280,13280,13280,13280,0
|
|
20250120,153100,509707070,13280,13280,13280,13280,0
|
|
20250120,153000,509707070,13280,13280,13280,13280,307
|
|
20250120,152900,505630110,13280,13280,13280,13280,0
|
|
20250120,152800,505630110,13280,13280,13280,13280,0
|
|
20250120,152700,505630110,13280,13280,13280,13280,0
|
|
20250120,152600,505630110,13280,13280,13280,13280,0
|
|
20250120,152500,505630110,13280,13280,13280,13280,0
|
|
20250120,152400,505630110,13280,13280,13280,13280,0
|
|
20250120,152300,505630110,13280,13280,13280,13280,0
|
|
20250120,152200,505630110,13280,13280,13280,13280,0
|
|
20250120,152100,505630110,13280,13280,13280,13280,0
|
|
20250120,152000,505630110,13280,13280,13280,13280,0
|
|
20250120,151900,505630110,13280,13310,13310,13280,14
|
|
20250120,151800,505444000,13310,13290,13310,13290,24
|
|
20250120,151700,505124790,13290,13290,13290,13290,12
|
|
20250120,151600,504965310,13300,13290,13300,13290,8
|
|
20250120,151500,504858920,13300,13290,13300,13290,72
|
|
20250120,151400,503902000,13290,13290,13290,13290,2
|
|
20250120,151300,503875420,13290,13290,13290,13290,103
|
|
20250120,151200,502506550,13290,13300,13300,13290,20
|
|
20250120,151100,502240560,13300,13310,13310,13300,3
|
|
20250120,151000,502200650,13310,13300,13310,13300,118
|
|
20250120,150900,500630090,13300,13300,13310,13300,7
|
|
20250120,150800,500536960,13300,13310,13310,13300,65
|
|
20250120,150700,499671820,13310,13310,13310,13300,26
|
|
20250120,150600,499325790,13300,13310,13310,13300,64
|
|
20250120,150500,498473960,13320,13300,13320,13290,249
|
|
20250120,150400,495161020,13300,13300,13300,13280,959
|
|
20250120,150300,482423550,13320,13300,13320,13300,52
|
|
20250120,150200,481731730,13300,13310,13320,13300,103
|
|
20250120,150100,480360590,13300,13310,13310,13300,42
|
|
20250120,150000,479801780,13310,13300,13310,13290,49
|
|
20250120,145900,479150050,13300,13290,13300,13270,65
|
|
20250120,145800,478286390,13300,13310,13310,13290,336
|
|
20250120,145700,473820290,13310,13310,13310,13280,205
|
|
20250120,145600,471094150,13300,13300,13310,13280,78
|
|
20250120,145500,470057320,13310,13290,13310,13290,69
|
|
20250120,145400,469139760,13290,13290,13310,13290,83
|
|
20250120,145300,468035910,13290,13300,13300,13290,39
|
|
20250120,145200,467517350,13300,13300,13300,13290,35
|
|
20250120,145100,467051860,13300,13310,13310,13290,85
|
|
20250120,145000,465920950,13310,13320,13320,13300,67
|
|
20250120,144900,465029440,13310,13300,13320,13300,57
|
|
20250120,144800,464270950,13300,13300,13300,13290,84
|
|
20250120,144700,463154100,13300,13310,13310,13300,108
|
|
20250120,144600,461716630,13280,13300,13310,13280,219
|
|
20250120,144500,458804220,13300,13300,13300,13290,79
|
|
20250120,144400,457754210,13280,13300,13310,13280,509
|
|
20250120,144300,450987180,13310,13310,13320,13310,63
|
|
20250120,144200,450148480,13310,13320,13320,13310,43
|
|
20250120,144100,449576120,13320,13320,13330,13310,60
|
|
20250120,144000,448776920,13330,13310,13330,13310,81
|
|
20250120,143900,447698330,13310,13310,13310,13310,41
|
|
20250120,143800,447152620,13300,13280,13330,13280,170
|
|
20250120,143700,444894050,13300,13290,13320,13240,2252
|
|
20250120,143600,415012650,13300,13310,13310,13300,62
|
|
20250120,143500,414187620,13310,13300,13310,13300,65
|
|
20250120,143400,413322910,13300,13300,13310,13300,55
|
|
20250120,143300,412591230,13300,13300,13310,13290,59
|
|
20250120,143200,411806740,13300,13300,13300,13290,107
|
|
20250120,143100,410383960,13300,13290,13300,13290,53
|
|
20250120,143000,409679350,13300,13280,13310,13280,61
|
|
20250120,142900,408868580,13290,13300,13300,13290,34
|
|
20250120,142800,408416520,13290,13290,13290,13280,45
|
|
20250120,142700,407818480,13300,13300,13310,13290,401
|
|
20250120,142600,402487550,13300,13290,13310,13280,359
|
|
20250120,142500,397716380,13290,13290,13300,13290,292
|
|
20250120,142400,393835120,13310,13290,13320,13290,129
|
|
20250120,142300,392118560,13300,13310,13310,13290,22
|
|
20250120,142200,391825920,13320,13300,13320,13300,95
|
|
20250120,142100,390561550,13310,13310,13320,13300,43
|
|
20250120,142000,389989290,13310,13300,13320,13300,270
|
|
20250120,141900,386396470,13290,13280,13290,13280,72
|
|
20250120,141800,385439650,13300,13300,13300,13280,48
|
|
20250120,141700,384801480,13310,13300,13310,13300,51
|
|
20250120,141600,384123060,13310,13300,13310,13290,46
|
|
20250120,141500,383511480,13280,13300,13310,13280,72
|
|
20250120,141400,382553920,13310,13310,13310,13310,47
|
|
20250120,141300,381928350,13310,13310,13310,13310,60
|
|
20250120,141200,381129750,13310,13330,13330,13310,33
|
|
20250120,141100,380690430,13320,13310,13320,13310,104
|
|
20250120,141000,379305490,13310,13310,13310,13300,232
|
|
20250120,140900,376218590,13290,13310,13310,13290,22
|
|
20250120,140800,375926170,13320,13310,13320,13300,137
|
|
20250120,140700,374102810,13300,13300,13310,13290,148
|
|
20250120,140600,372134350,13310,13320,13330,13310,291
|
|
20250120,140500,368258950,13320,13310,13320,13310,66
|
|
20250120,140400,367380090,13310,13300,13320,13300,62
|
|
20250120,140300,366555360,13320,13330,13330,13310,119
|
|
20250120,140200,364971040,13330,13320,13330,13320,63
|
|
20250120,140100,364131820,13320,13310,13330,13310,36
|
|
20250120,140000,363652510,13320,13320,13330,13310,64
|
|
20250120,135900,362800090,13320,13330,13330,13310,40
|
|
20250120,135800,362267240,13320,13320,13330,13310,80
|
|
20250120,135700,361201800,13310,13310,13330,13310,73
|
|
20250120,135600,360229410,13310,13310,13330,13310,248
|
|
20250120,135500,356924390,13300,13310,13320,13300,143
|
|
20250120,135400,355021500,13300,13300,13310,13300,70
|
|
20250120,135300,354090260,13310,13310,13310,13310,26
|
|
20250120,135200,353744200,13310,13310,13320,13290,88
|
|
20250120,135100,352573270,13300,13300,13320,13300,920
|
|
20250120,135000,340327970,13300,13310,13310,13290,23
|
|
20250120,134900,340022130,13300,13280,13300,13280,98
|
|
20250120,134800,338719530,13290,13280,13300,13280,33
|
|
20250120,134700,338280980,13290,13300,13300,13290,123
|
|
20250120,134600,336645800,13300,13290,13300,13290,77
|
|
20250120,134500,335622300,13300,13310,13310,13290,55
|
|
20250120,134400,334890800,13300,13290,13310,13280,62
|
|
20250120,134300,334066940,13300,13290,13300,13280,103
|
|
20250120,134200,332698000,13290,13300,13300,13290,37
|
|
20250120,134100,332205980,13300,13280,13300,13280,58
|
|
20250120,134000,331435200,13280,13300,13300,13280,195
|
|
20250120,133900,328843510,13290,13290,13300,13290,274
|
|
20250120,133800,325199770,13290,13300,13300,13280,47
|
|
20250120,133700,324575150,13280,13300,13300,13280,83
|
|
20250120,133600,323472150,13300,13280,13300,13280,47
|
|
20250120,133500,322847530,13300,13290,13310,13290,103
|
|
20250120,133400,321477650,13290,13300,13310,13290,78
|
|
20250120,133300,320440050,13300,13310,13310,13300,82
|
|
20250120,133200,319349270,13300,13310,13310,13290,74
|
|
20250120,133100,318365140,13310,13300,13320,13300,218
|
|
20250120,133000,315465270,13300,13290,13300,13290,159
|
|
20250120,132900,313350970,13300,13280,13300,13280,140
|
|
20250120,132800,311489890,13290,13300,13300,13280,35
|
|
20250120,132700,311024630,13300,13290,13300,13290,57
|
|
20250120,132600,310267040,13290,13290,13300,13290,75
|
|
20250120,132500,309270160,13280,13290,13300,13280,51
|
|
20250120,132400,308592580,13280,13280,13300,13280,135
|
|
20250120,132300,306798730,13290,13300,13300,13290,56
|
|
20250120,132200,306054380,13300,13300,13300,13280,55
|
|
20250120,132100,305323550,13300,13290,13300,13290,45
|
|
20250120,132000,304725320,13290,13290,13300,13280,61
|
|
20250120,131900,303914630,13290,13300,13300,13290,66
|
|
20250120,131800,303036890,13290,13290,13300,13290,32
|
|
20250120,131700,302611600,13300,13290,13300,13290,53
|
|
20250120,131600,301906970,13290,13300,13300,13280,41
|
|
20250120,131500,301361960,13300,13290,13300,13280,276
|
|
20250120,131400,297693810,13280,13280,13290,13280,41
|
|
20250120,131300,297149200,13280,13280,13290,13280,30
|
|
20250120,131200,296750660,13290,13290,13290,13260,29
|
|
20250120,131100,296365470,13270,13280,13300,13270,873
|
|
20250120,131000,284771210,13280,13270,13280,13270,76
|
|
20250120,130900,283762670,13260,13260,13270,13260,33
|
|
20250120,130800,283325030,13260,13260,13270,13260,64
|
|
20250120,130700,282475890,13270,13260,13280,13260,522
|
|
20250120,130600,275552340,13270,13270,13270,13240,1789
|
|
20250120,130500,251853020,13260,13260,13260,13260,61
|
|
20250120,130400,251044160,13270,13240,13270,13240,594
|
|
20250120,130300,243164200,13260,13240,13260,13240,53
|
|
20250120,130200,242462100,13240,13240,13240,13240,7
|
|
20250120,130100,242369420,13260,13250,13260,13250,13
|
|
20250120,130000,242197110,13250,13260,13260,13240,190
|
|
20250120,125900,239679850,13240,13260,13260,13240,11
|
|
20250120,125800,239534130,13240,13240,13260,13240,37
|
|
20250120,125700,239044210,13240,13240,13260,13240,33
|
|
20250120,125600,238607170,13240,13240,13240,13240,7
|
|
20250120,125500,238514490,13240,13240,13240,13240,7
|
|
20250120,125400,238421810,13240,13250,13250,13240,48
|
|
20250120,125300,237786080,13240,13240,13260,13240,22
|
|
20250120,125200,237494640,13240,13240,13240,13240,7
|
|
20250120,125100,237401960,13240,13240,13240,13240,27
|
|
20250120,125000,237044480,13240,13240,13240,13240,7
|
|
20250120,124900,236951800,13240,13260,13260,13240,13
|
|
20250120,124800,236779560,13240,13250,13250,13240,27
|
|
20250120,124700,236422010,13240,13240,13240,13240,14
|
|
20250120,124600,236236650,13260,13240,13260,13240,8
|
|
20250120,124500,236130710,13240,13260,13260,13240,29
|
|
20250120,124400,235746570,13240,13240,13240,13240,7
|
|
20250120,124300,235653890,13240,13240,13240,13240,27
|
|
20250120,124200,235296410,13250,13250,13250,13250,14
|
|
20250120,124100,235110910,13240,13240,13240,13240,26
|
|
20250120,124000,234766670,13260,13260,13260,13240,39
|
|
20250120,123900,234250150,13240,13260,13260,13240,14
|
|
20250120,123800,234064650,13240,13240,13240,13240,7
|
|
20250120,123700,233971970,13240,13250,13250,13240,34
|
|
20250120,123600,233521740,13260,13240,13260,13240,13
|
|
20250120,123500,233349500,13260,13240,13260,13240,8
|
|
20250120,123400,233243560,13240,13240,13240,13240,27
|
|
20250120,123300,232886080,13250,13270,13270,13250,8
|
|
20250120,123200,232780060,13250,13240,13260,13240,49
|
|
20250120,123100,232130530,13240,13240,13240,13240,27
|
|
20250120,123000,231773050,13240,13240,13240,13240,7
|
|
20250120,122900,231680370,13260,13260,13270,13260,19
|
|
20250120,122800,231428330,13240,13270,13270,13240,35
|
|
20250120,122700,230964500,13250,13260,13260,13250,14
|
|
20250120,122600,230778930,13270,13260,13270,13260,129
|
|
20250120,122500,229067190,13260,13260,13260,13250,27
|
|
20250120,122400,228709370,13250,13260,13260,13250,65
|
|
20250120,122300,227847540,13240,13260,13260,13240,8
|
|
20250120,122200,227741600,13250,13240,13260,13240,36
|
|
20250120,122100,227264930,13240,13260,13260,13240,8
|
|
20250120,122000,227158990,13250,13260,13260,13240,48
|
|
20250120,121900,226522660,13250,13240,13260,13240,30
|
|
20250120,121800,226125210,13240,13250,13250,13240,8
|
|
20250120,121700,226019280,13250,13260,13260,13240,34
|
|
20250120,121600,225568910,13260,13240,13260,13240,8
|
|
20250120,121500,225462970,13240,13240,13240,13240,7
|
|
20250120,121400,225370290,13240,13260,13260,13240,29
|
|
20250120,121300,224986290,13240,13260,13260,13240,9
|
|
20250120,121200,224867090,13260,13260,13260,13260,7
|
|
20250120,121100,224774270,13250,13260,13260,13250,168
|
|
20250120,121000,222548250,13260,13260,13270,13250,11
|
|
20250120,120900,222402450,13250,13270,13270,13250,8
|
|
20250120,120800,222296430,13260,13270,13270,13250,34
|
|
20250120,120700,221845800,13260,13260,13270,13250,41
|
|
20250120,120600,221302490,13250,13250,13260,13250,43
|
|
20250120,120500,220732460,13250,13250,13250,13250,305
|
|
20250120,120400,216691210,13250,13250,13250,13250,7
|
|
20250120,120300,216598460,13260,13250,13260,13250,18
|
|
20250120,120200,216359850,13250,13260,13260,13250,30
|
|
20250120,120100,215962320,13250,13250,13260,13250,20
|
|
20250120,120000,215697260,13260,13260,13260,13250,41
|
|
20250120,115900,215153670,13260,13250,13260,13250,33
|
|
20250120,115800,214716360,13250,13250,13250,13250,7
|
|
20250120,115700,214623610,13250,13250,13250,13250,12
|
|
20250120,115600,214464610,13250,13250,13250,13230,41
|
|
20250120,115500,213921700,13250,13240,13250,13230,12
|
|
20250120,115400,213762830,13230,13230,13230,13230,7
|
|
20250120,115300,213670220,13250,13250,13250,13230,108
|
|
20250120,115200,212241340,13230,13250,13250,13230,9
|
|
20250120,115100,212122230,13250,13240,13250,13240,36
|
|
20250120,115000,211645500,13240,13240,13240,13240,17
|
|
20250120,114900,211420420,13250,13250,13250,13240,10
|
|
20250120,114800,211287990,13230,13230,13230,13230,27
|
|
20250120,114700,210930780,13250,13250,13250,13250,6
|
|
20250120,114600,210851280,13240,13250,13250,13240,680
|
|
20250120,114500,201841360,13250,13250,13250,13250,227
|
|
20250120,114400,198833610,13250,13260,13260,13250,8
|
|
20250120,114300,198727600,13250,13260,13260,13250,17
|
|
20250120,114200,198502250,13250,13250,13250,13250,27
|
|
20250120,114100,198144500,13250,13250,13250,13250,7
|
|
20250120,114000,198051750,13250,13260,13260,13250,15
|
|
20250120,113900,197852990,13260,13260,13260,13260,26
|
|
20250120,113800,197508230,13270,13260,13270,13260,24
|
|
20250120,113700,197189820,13260,13260,13260,13250,39
|
|
20250120,113600,196672750,13270,13260,13270,13250,30
|
|
20250120,113500,196275200,13250,13250,13270,13250,20
|
|
20250120,113400,196010080,13270,13250,13270,13250,8
|
|
20250120,113300,195904060,13270,13270,13270,13250,29
|
|
20250120,113200,195519770,13250,13250,13250,13250,131
|
|
20250120,113100,193784020,13250,13260,13260,13250,180
|
|
20250120,113000,191397420,13250,13250,13260,13250,513
|
|
20250120,112900,184600160,13250,13250,13250,13250,36
|
|
20250120,112800,184123160,13250,13250,13250,13250,819
|
|
20250120,112700,173271410,13250,13250,13260,13250,91
|
|
20250120,112600,172065580,13260,13260,13260,13250,386
|
|
20250120,112500,166947290,13260,13260,13270,13260,135
|
|
20250120,112400,165157180,13270,13260,13270,13260,210
|
|
20250120,112300,162372550,13270,13270,13270,13260,12
|
|
20250120,112200,162213380,13270,13260,13270,13260,33
|
|
20250120,112100,161775740,13260,13260,13260,13260,7
|
|
20250120,112000,161682920,13260,13270,13270,13260,26
|
|
20250120,111900,161338040,13260,13260,13270,13260,28
|
|
20250120,111800,160966750,13270,13270,13270,13260,15
|
|
20250120,111700,160767770,13260,13260,13260,13260,7
|
|
20250120,111600,160674950,13270,13260,13270,13260,27
|
|
20250120,111500,160316890,13260,13250,13270,13250,30
|
|
20250120,111400,159919150,13270,13250,13270,13250,15
|
|
20250120,111300,159720240,13250,13270,13270,13250,28
|
|
20250120,111200,159349220,13250,13270,13270,13250,8
|
|
20250120,111100,159243200,13250,13250,13250,13250,8
|
|
20250120,111000,159137200,13260,13230,13270,13230,193
|
|
20250120,110900,156578610,13240,13230,13240,13230,9
|
|
20250120,110800,156459520,13230,13240,13240,13230,8
|
|
20250120,110700,156353670,13230,13240,13240,13230,26
|
|
20250120,110600,156009630,13240,13240,13240,13240,13
|
|
20250120,110500,155837510,13230,13240,13240,13230,9
|
|
20250120,110400,155718420,13230,13230,13240,13230,30
|
|
20250120,110300,155321350,13240,13240,13240,13240,8
|
|
20250120,110200,155215430,13240,13240,13240,13240,12
|
|
20250120,110100,155056550,13230,13240,13240,13230,22
|
|
20250120,110000,154765470,13230,13250,13250,13230,8
|
|
20250120,105900,154659610,13230,13230,13240,13230,35
|
|
20250120,105800,154196550,13230,13230,13240,13230,24
|
|
20250120,105700,153878870,13230,13200,13230,13200,100
|
|
20250120,105600,152556840,13200,13210,13210,13200,128
|
|
20250120,105500,150867230,13210,13210,13210,13200,11
|
|
20250120,105400,150721990,13200,13200,13210,13200,20
|
|
20250120,105300,150457930,13210,13200,13210,13200,29
|
|
20250120,105200,150075110,13200,13200,13200,13200,281
|
|
20250120,105100,146365910,13200,13200,13200,13200,7
|
|
20250120,105000,146273510,13200,13220,13220,13200,15
|
|
20250120,104900,146075360,13210,13210,13220,13210,15
|
|
20250120,104800,145877200,13200,13200,13200,13200,7
|
|
20250120,104700,145784800,13220,13200,13220,13200,10
|
|
20250120,104600,145652740,13220,13220,13230,13210,11
|
|
20250120,104500,145507380,13220,13200,13220,13200,15
|
|
20250120,104400,145309240,13200,13200,13200,13200,34
|
|
20250120,104300,144860440,13220,13200,13220,13200,8
|
|
20250120,104200,144754820,13220,13220,13220,13200,9
|
|
20250120,104100,144635980,13220,13220,13220,13200,35
|
|
20250120,104000,144173820,13210,13210,13210,13200,28
|
|
20250120,103900,143804010,13200,13200,13200,13200,13
|
|
20250120,103800,143632410,13200,13200,13210,13200,28
|
|
20250120,103700,143262800,13210,13210,13210,13200,16
|
|
20250120,103600,143051510,13200,13210,13210,13200,15
|
|
20250120,103500,142853430,13200,13210,13210,13200,29
|
|
20250120,103400,142470610,13200,13200,13200,13200,7
|
|
20250120,103300,142378210,13200,13200,13210,13200,35
|
|
20250120,103200,141916200,13200,13190,13200,13190,11
|
|
20250120,103100,141771070,13190,13190,13200,13190,13
|
|
20250120,103000,141599590,13190,13200,13200,13190,78
|
|
20250120,102900,140570760,13190,13200,13200,13190,9
|
|
20250120,102800,140452030,13190,13190,13200,13190,15
|
|
20250120,102700,140254170,13200,13200,13200,13190,19
|
|
20250120,102600,140003440,13210,13210,13210,13200,10
|
|
20250120,102500,139871410,13200,13210,13210,13200,8
|
|
20250120,102400,139765800,13210,13200,13210,13200,28
|
|
20250120,102300,139396190,13200,13190,13200,13190,44
|
|
20250120,102200,138815540,13200,13190,13200,13180,14
|
|
20250120,102100,138630940,13180,13190,13190,13180,30
|
|
20250120,102000,138235530,13190,13200,13200,13190,4
|
|
20250120,101900,138182760,13200,13190,13200,13190,148
|
|
20250120,101800,136230630,13180,13170,13180,13170,349
|
|
20250120,101700,131630880,13180,13200,13200,13170,1003
|
|
20250120,101600,118411100,13190,13190,13190,13180,10
|
|
20250120,101500,118279270,13180,13180,13180,13180,49
|
|
20250120,101400,117633450,13180,13180,13180,13180,6
|
|
20250120,101300,117554370,13170,13170,13180,13170,30
|
|
20250120,101200,117159110,13170,13170,13170,13170,27
|
|
20250120,101100,116803520,13180,13170,13180,13170,25
|
|
20250120,101000,116474090,13170,13180,13190,13170,108
|
|
20250120,100900,115050730,13180,13180,13180,13180,13
|
|
20250120,100800,114879390,13180,13180,13190,13180,21
|
|
20250120,100700,114602600,13190,13170,13190,13170,97
|
|
20250120,100600,113324390,13180,13190,13190,13170,1588
|
|
20250120,100500,92385650,13190,13200,13200,13190,8
|
|
20250120,100400,92280120,13190,13200,13200,13190,259
|
|
20250120,100300,88861590,13190,13190,13200,13190,19
|
|
20250120,100200,88610930,13190,13210,13210,13190,90
|
|
20250120,100100,87423080,13200,13210,13210,13190,52
|
|
20250120,100000,86736990,13210,13210,13210,13190,10
|
|
20250120,095900,86605030,13190,13210,13210,13190,10
|
|
20250120,095800,86473070,13220,13210,13220,13190,250
|
|
20250120,095700,83170050,13190,13200,13210,13190,18
|
|
20250120,095600,82932580,13190,13180,13190,13180,125
|
|
20250120,095500,81283900,13190,13190,13200,13190,336
|
|
20250120,095400,76852050,13190,13200,13200,13190,585
|
|
20250120,095300,69132430,13200,13210,13210,13200,9
|
|
20250120,095200,69013620,13200,13210,13210,13200,33
|
|
20250120,095100,68577960,13220,13210,13220,13210,8
|
|
20250120,095000,68472270,13220,13220,13220,13210,10
|
|
20250120,094900,68340140,13220,13220,13220,13210,37
|
|
20250120,094800,67851260,13220,13220,13220,13220,1
|
|
20250120,094700,67838040,13210,13210,13210,13210,0
|
|
20250120,094600,67838040,13210,13220,13220,13210,31
|
|
20250120,094500,67428420,13220,13220,13220,13220,2
|
|
20250120,094400,67401980,13210,13200,13210,13200,2
|
|
20250120,094300,67375570,13200,13210,13210,13190,339
|
|
20250120,094200,62898970,13210,13210,13210,13210,6
|
|
20250120,094100,62819710,13220,13220,13230,13220,117
|
|
20250120,094000,61272960,13220,13220,13220,13220,3
|
|
20250120,093900,61233300,13220,13220,13220,13220,7
|
|
20250120,093800,61140760,13210,13210,13210,13210,2
|
|
20250120,093700,61114340,13210,13210,13210,13210,10
|
|
20250120,093600,60982240,13210,13190,13210,13190,51
|
|
20250120,093500,60309530,13210,13210,13210,13210,1
|
|
20250120,093400,60296320,13210,13190,13210,13190,229
|
|
20250120,093300,57275770,13190,13220,13220,13190,204
|
|
20250120,093200,54584200,13190,13220,13220,13190,611
|
|
20250120,093100,46522040,13230,13210,13230,13210,120
|
|
20250120,093000,44936050,13190,13190,13190,13190,0
|
|
20250120,092900,44936050,13190,13190,13200,13190,202
|
|
20250120,092800,42271640,13190,13220,13220,13190,349
|
|
20250120,092700,37663930,13200,13210,13220,13190,351
|
|
20250120,092600,33029740,13210,13200,13210,13200,208
|
|
20250120,092500,30284090,13200,13200,13200,13200,202
|
|
20250120,092400,27617690,13210,13220,13220,13200,138
|
|
20250120,092300,25795290,13220,13220,13220,13220,20
|
|
20250120,092200,25530890,13230,13230,13230,13230,0
|
|
20250120,092100,25530890,13230,13230,13230,13230,3
|
|
20250120,092000,25491200,13220,13230,13240,13200,556
|
|
20250120,091900,18143180,13230,13230,13230,13230,1
|
|
20250120,091800,18129950,13220,13220,13220,13220,0
|
|
20250120,091700,18129950,13220,13220,13220,13220,1
|
|
20250120,091600,18116730,13220,13220,13220,13220,0
|
|
20250120,091500,18116730,13220,13220,13220,13220,1
|
|
20250120,091400,18103510,13230,13230,13230,13230,2
|
|
20250120,091300,18077050,13220,13220,13220,13220,0
|
|
20250120,091200,18077050,13220,13220,13220,13220,0
|
|
20250120,091100,18077050,13220,13220,13220,13220,30
|
|
20250120,091000,17680450,13220,13210,13220,13210,22
|
|
20250120,090900,17389820,13210,13220,13220,13210,545
|
|
20250120,090800,10185120,13230,13260,13260,13230,208
|
|
20250120,090700,7430490,13290,13260,13290,13260,21
|
|
20250120,090600,7151700,13230,13230,13260,13230,80
|
|
20250120,090500,6093240,13200,13200,13200,13200,0
|
|
20250120,090400,6093240,13200,13230,13230,13200,154
|
|
20250120,090300,4058420,13250,13250,13250,13250,0
|
|
20250120,090200,4058420,13250,13230,13250,13230,101
|
|
20250120,090100,2720190,13240,13300,13300,13230,103
|
|
20250120,090000,1350480,13240,13240,13240,13240,101
|