684 lines
35 KiB
CSV
684 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,202100,313859840,19980,19980,19980,19980,209
|
|
20250106,202000,313859840,19980,19980,19980,19980,0
|
|
20250106,201900,313859840,19980,19980,19980,19980,0
|
|
20250106,201800,313859840,19980,19980,19980,19980,0
|
|
20250106,201700,313859840,19980,19980,19980,19980,0
|
|
20250106,201600,313859840,19980,19980,19980,19980,0
|
|
20250106,201500,313859840,19980,19980,19980,19980,0
|
|
20250106,201400,313859840,19980,19980,19980,19980,0
|
|
20250106,201300,313859840,19980,19980,19980,19980,0
|
|
20250106,201200,313859840,19980,19980,19980,19980,0
|
|
20250106,201100,313859840,19980,19980,19980,19980,0
|
|
20250106,201000,313859840,19980,19980,19980,19980,0
|
|
20250106,200900,313859840,19980,19980,19980,19980,0
|
|
20250106,200800,313859840,19980,19980,19980,19980,0
|
|
20250106,200700,313859840,19980,19980,19980,19980,0
|
|
20250106,200600,313859840,19980,19980,19980,19980,0
|
|
20250106,200500,313859840,19980,19980,19980,19980,0
|
|
20250106,200400,313859840,19980,19980,19980,19980,0
|
|
20250106,200300,313859840,19980,19980,19980,19980,0
|
|
20250106,200200,313859840,19980,19980,19980,19980,0
|
|
20250106,200100,313859840,19980,19980,19980,19980,0
|
|
20250106,200000,313859840,19980,19980,19980,19980,0
|
|
20250106,195900,313859840,19980,19980,19980,19980,0
|
|
20250106,195800,313859840,19980,19980,19980,19980,0
|
|
20250106,195700,313859840,19980,19980,19980,19980,0
|
|
20250106,195600,313859840,19980,19980,19980,19980,0
|
|
20250106,195500,313859840,19980,19980,19980,19980,0
|
|
20250106,195400,313859840,19980,19980,19980,19980,0
|
|
20250106,195300,313859840,19980,19980,19980,19980,0
|
|
20250106,195200,313859840,19980,19980,19980,19980,0
|
|
20250106,195100,313859840,19980,19980,19980,19980,209
|
|
20250106,195000,313859840,19980,19980,19980,19980,0
|
|
20250106,194900,313859840,19980,19980,19980,19980,0
|
|
20250106,194800,313859840,19980,19980,19980,19980,0
|
|
20250106,194700,313859840,19980,19980,19980,19980,0
|
|
20250106,194600,313859840,19980,19980,19980,19980,0
|
|
20250106,194500,313859840,19980,19980,19980,19980,0
|
|
20250106,194400,313859840,19980,19980,19980,19980,0
|
|
20250106,194300,313859840,19980,19980,19980,19980,0
|
|
20250106,194200,313859840,19980,19980,19980,19980,0
|
|
20250106,194100,313859840,19980,19980,19980,19980,0
|
|
20250106,194000,313859840,19980,19980,19980,19980,0
|
|
20250106,193900,313859840,19980,19980,19980,19980,0
|
|
20250106,193800,313859840,19980,19980,19980,19980,0
|
|
20250106,193700,313859840,19980,19980,19980,19980,0
|
|
20250106,193600,313859840,19980,19980,19980,19980,0
|
|
20250106,193500,313859840,19980,19980,19980,19980,0
|
|
20250106,193400,313859840,19980,19980,19980,19980,0
|
|
20250106,193300,313859840,19980,19980,19980,19980,0
|
|
20250106,193200,313859840,19980,19980,19980,19980,0
|
|
20250106,193100,313859840,19980,19980,19980,19980,0
|
|
20250106,193000,313859840,19980,19980,19980,19980,0
|
|
20250106,192900,313859840,19980,19980,19980,19980,0
|
|
20250106,192800,313859840,19980,19980,19980,19980,0
|
|
20250106,192700,313859840,19980,19980,19980,19980,0
|
|
20250106,192600,313859840,19980,19980,19980,19980,0
|
|
20250106,192500,313859840,19980,19980,19980,19980,0
|
|
20250106,192400,313859840,19980,19980,19980,19980,0
|
|
20250106,192300,313859840,19980,19980,19980,19980,0
|
|
20250106,192200,313859840,19980,19980,19980,19980,0
|
|
20250106,192100,313859840,19980,19980,19980,19980,209
|
|
20250106,192000,313859840,19980,19980,19980,19980,0
|
|
20250106,191900,313859840,19980,19980,19980,19980,0
|
|
20250106,191800,313859840,19980,19980,19980,19980,0
|
|
20250106,191700,313859840,19980,19980,19980,19980,0
|
|
20250106,191600,313859840,19980,19980,19980,19980,0
|
|
20250106,191500,313859840,19980,19980,19980,19980,0
|
|
20250106,191400,313859840,19980,19980,19980,19980,0
|
|
20250106,191300,313859840,19980,19980,19980,19980,0
|
|
20250106,191200,313859840,19980,19980,19980,19980,0
|
|
20250106,191100,313859840,19980,19980,19980,19980,0
|
|
20250106,191000,313859840,19980,19980,19980,19980,0
|
|
20250106,190900,313859840,19980,19980,19980,19980,0
|
|
20250106,190800,313859840,19980,19980,19980,19980,0
|
|
20250106,190700,313859840,19980,19980,19980,19980,0
|
|
20250106,190600,313859840,19980,19980,19980,19980,0
|
|
20250106,190500,313859840,19980,19980,19980,19980,0
|
|
20250106,190400,313859840,19980,19980,19980,19980,0
|
|
20250106,190300,313859840,19980,19980,19980,19980,0
|
|
20250106,190200,313859840,19980,19980,19980,19980,0
|
|
20250106,190100,313859840,19980,19980,19980,19980,0
|
|
20250106,190000,313859840,19980,19980,19980,19980,0
|
|
20250106,185900,313859840,19980,19980,19980,19980,0
|
|
20250106,185800,313859840,19980,19980,19980,19980,0
|
|
20250106,185700,313859840,19980,19980,19980,19980,0
|
|
20250106,185600,313859840,19980,19980,19980,19980,0
|
|
20250106,185500,313859840,19980,19980,19980,19980,0
|
|
20250106,185400,313859840,19980,19980,19980,19980,0
|
|
20250106,185300,313859840,19980,19980,19980,19980,0
|
|
20250106,185200,313859840,19980,19980,19980,19980,0
|
|
20250106,185100,313859840,19980,19980,19980,19980,209
|
|
20250106,185000,313859840,19980,19980,19980,19980,0
|
|
20250106,184900,313859840,19980,19980,19980,19980,0
|
|
20250106,184800,313859840,19980,19980,19980,19980,0
|
|
20250106,184700,313859840,19980,19980,19980,19980,0
|
|
20250106,184600,313859840,19980,19980,19980,19980,0
|
|
20250106,184500,313859840,19980,19980,19980,19980,0
|
|
20250106,184400,313859840,19980,19980,19980,19980,0
|
|
20250106,184300,313859840,19980,19980,19980,19980,0
|
|
20250106,184200,313859840,19980,19980,19980,19980,0
|
|
20250106,184100,313859840,19980,19980,19980,19980,0
|
|
20250106,184000,313859840,19980,19980,19980,19980,0
|
|
20250106,183900,313859840,19980,19980,19980,19980,0
|
|
20250106,183800,313859840,19980,19980,19980,19980,0
|
|
20250106,183700,313859840,19980,19980,19980,19980,0
|
|
20250106,183600,313859840,19980,19980,19980,19980,0
|
|
20250106,183500,313859840,19980,19980,19980,19980,0
|
|
20250106,183400,313859840,19980,19980,19980,19980,0
|
|
20250106,183300,313859840,19980,19980,19980,19980,0
|
|
20250106,183200,313859840,19980,19980,19980,19980,0
|
|
20250106,183100,313859840,19980,19980,19980,19980,0
|
|
20250106,183000,313859840,19980,19980,19980,19980,0
|
|
20250106,182900,313859840,19980,19980,19980,19980,0
|
|
20250106,182800,313859840,19980,19980,19980,19980,0
|
|
20250106,182700,313859840,19980,19980,19980,19980,0
|
|
20250106,182600,313859840,19980,19980,19980,19980,0
|
|
20250106,182500,313859840,19980,19980,19980,19980,0
|
|
20250106,182400,313859840,19980,19980,19980,19980,0
|
|
20250106,182300,313859840,19980,19980,19980,19980,0
|
|
20250106,182200,313859840,19980,19980,19980,19980,0
|
|
20250106,182100,313859840,19980,19980,19980,19980,209
|
|
20250106,182000,313859840,19980,19980,19980,19980,0
|
|
20250106,181900,313859840,19980,19980,19980,19980,0
|
|
20250106,181800,313859840,19980,19980,19980,19980,0
|
|
20250106,181700,313859840,19980,19980,19980,19980,0
|
|
20250106,181600,313859840,19980,19980,19980,19980,0
|
|
20250106,181500,313859840,19980,19980,19980,19980,0
|
|
20250106,181400,313859840,19980,19980,19980,19980,0
|
|
20250106,181300,313859840,19980,19980,19980,19980,0
|
|
20250106,181200,313859840,19980,19980,19980,19980,0
|
|
20250106,181100,313859840,19980,19980,19980,19980,0
|
|
20250106,181000,313859840,19980,19980,19980,19980,0
|
|
20250106,180900,313859840,19980,19980,19980,19980,0
|
|
20250106,180800,313859840,19980,19980,19980,19980,0
|
|
20250106,180700,313859840,19980,19980,19980,19980,0
|
|
20250106,180600,313859840,19980,19980,19980,19980,0
|
|
20250106,180500,313859840,19980,19980,19980,19980,0
|
|
20250106,180400,313859840,19980,19980,19980,19980,0
|
|
20250106,180300,313859840,19980,19980,19980,19980,0
|
|
20250106,180200,313859840,19980,19980,19980,19980,0
|
|
20250106,180100,313859840,19980,19980,19980,19980,0
|
|
20250106,180000,313859840,19980,19980,19980,19980,0
|
|
20250106,175900,313859840,19980,19980,19980,19980,0
|
|
20250106,175800,313859840,19980,19980,19980,19980,0
|
|
20250106,175700,313859840,19980,19980,19980,19980,0
|
|
20250106,175600,313859840,19980,19980,19980,19980,0
|
|
20250106,175500,313859840,19980,19980,19980,19980,0
|
|
20250106,175400,313859840,19980,19980,19980,19980,0
|
|
20250106,175300,313859840,19980,19980,19980,19980,0
|
|
20250106,175200,313859840,19980,19980,19980,19980,0
|
|
20250106,175100,313859840,19980,19980,19980,19980,209
|
|
20250106,175000,313859840,19980,19980,19980,19980,0
|
|
20250106,174900,313859840,19980,19980,19980,19980,0
|
|
20250106,174800,313859840,19980,19980,19980,19980,0
|
|
20250106,174700,313859840,19980,19980,19980,19980,0
|
|
20250106,174600,313859840,19980,19980,19980,19980,0
|
|
20250106,174500,313859840,19980,19980,19980,19980,0
|
|
20250106,174400,313859840,19980,19980,19980,19980,0
|
|
20250106,174300,313859840,19980,19980,19980,19980,0
|
|
20250106,174200,313859840,19980,19980,19980,19980,0
|
|
20250106,174100,313859840,19980,19980,19980,19980,0
|
|
20250106,174000,313859840,19980,19980,19980,19980,0
|
|
20250106,173900,313859840,19980,19980,19980,19980,0
|
|
20250106,173800,313859840,19980,19980,19980,19980,0
|
|
20250106,173700,313859840,19980,19980,19980,19980,0
|
|
20250106,173600,313859840,19980,19980,19980,19980,0
|
|
20250106,173500,313859840,19980,19980,19980,19980,0
|
|
20250106,173400,313859840,19980,19980,19980,19980,0
|
|
20250106,173300,313859840,19980,19980,19980,19980,0
|
|
20250106,173200,313859840,19980,19980,19980,19980,0
|
|
20250106,173100,313859840,19980,19980,19980,19980,0
|
|
20250106,173000,313859840,19980,19980,19980,19980,0
|
|
20250106,172900,313859840,19980,19980,19980,19980,0
|
|
20250106,172800,313859840,19980,19980,19980,19980,0
|
|
20250106,172700,313859840,19980,19980,19980,19980,0
|
|
20250106,172600,313859840,19980,19980,19980,19980,0
|
|
20250106,172500,313859840,19980,19980,19980,19980,0
|
|
20250106,172400,313859840,19980,19980,19980,19980,0
|
|
20250106,172300,313859840,19980,19980,19980,19980,0
|
|
20250106,172200,313859840,19980,19980,19980,19980,0
|
|
20250106,172100,313859840,19980,19980,19980,19980,209
|
|
20250106,172000,313859840,19980,19980,19980,19980,0
|
|
20250106,171900,313859840,19980,19980,19980,19980,0
|
|
20250106,171800,313859840,19980,19980,19980,19980,0
|
|
20250106,171700,313859840,19980,19980,19980,19980,0
|
|
20250106,171600,313859840,19980,19980,19980,19980,0
|
|
20250106,171500,313859840,19980,19980,19980,19980,0
|
|
20250106,171400,313859840,19980,19980,19980,19980,0
|
|
20250106,171300,313859840,19980,19980,19980,19980,0
|
|
20250106,171200,313859840,19980,19980,19980,19980,0
|
|
20250106,171100,313859840,19980,19980,19980,19980,0
|
|
20250106,171000,313859840,19980,19980,19980,19980,0
|
|
20250106,170900,313859840,19980,19980,19980,19980,0
|
|
20250106,170800,313859840,19980,19980,19980,19980,0
|
|
20250106,170700,313859840,19980,19980,19980,19980,0
|
|
20250106,170600,313859840,19980,19980,19980,19980,0
|
|
20250106,170500,313859840,19980,19980,19980,19980,0
|
|
20250106,170400,313859840,19980,19980,19980,19980,0
|
|
20250106,170300,313859840,19980,19980,19980,19980,0
|
|
20250106,170200,313859840,19980,19980,19980,19980,0
|
|
20250106,170100,313859840,19980,19980,19980,19980,0
|
|
20250106,170000,313859840,19980,19980,19980,19980,0
|
|
20250106,165900,313859840,19980,19980,19980,19980,0
|
|
20250106,165800,313859840,19980,19980,19980,19980,0
|
|
20250106,165700,313859840,19980,19980,19980,19980,0
|
|
20250106,165600,313859840,19980,19980,19980,19980,0
|
|
20250106,165500,313859840,19980,19980,19980,19980,0
|
|
20250106,165400,313859840,19980,19980,19980,19980,0
|
|
20250106,165300,313859840,19980,19980,19980,19980,0
|
|
20250106,165200,313859840,19980,19980,19980,19980,0
|
|
20250106,165100,313859840,19980,19980,19980,19980,209
|
|
20250106,165000,313859840,19980,19980,19980,19980,0
|
|
20250106,164900,313859840,19980,19980,19980,19980,0
|
|
20250106,164800,313859840,19980,19980,19980,19980,0
|
|
20250106,164700,313859840,19980,19980,19980,19980,0
|
|
20250106,164600,313859840,19980,19980,19980,19980,0
|
|
20250106,164500,313859840,19980,19980,19980,19980,0
|
|
20250106,164400,313859840,19980,19980,19980,19980,0
|
|
20250106,164300,313859840,19980,19980,19980,19980,0
|
|
20250106,164200,313859840,19980,19980,19980,19980,0
|
|
20250106,164100,313859840,19980,19980,19980,19980,0
|
|
20250106,164000,313859840,19980,19980,19980,19980,0
|
|
20250106,163900,313859840,19980,19980,19980,19980,0
|
|
20250106,163800,313859840,19980,19980,19980,19980,0
|
|
20250106,163700,313859840,19980,19980,19980,19980,0
|
|
20250106,163600,313859840,19980,19980,19980,19980,0
|
|
20250106,163500,313859840,19980,19980,19980,19980,0
|
|
20250106,163400,313859840,19980,19980,19980,19980,0
|
|
20250106,163300,313859840,19980,19980,19980,19980,0
|
|
20250106,163200,313859840,19980,19980,19980,19980,0
|
|
20250106,163100,313859840,19980,19980,19980,19980,0
|
|
20250106,163000,313859840,19980,19980,19980,19980,0
|
|
20250106,162900,313859840,19980,19980,19980,19980,0
|
|
20250106,162800,313859840,19980,19980,19980,19980,0
|
|
20250106,162700,313859840,19980,19980,19980,19980,0
|
|
20250106,162600,313859840,19980,19980,19980,19980,0
|
|
20250106,162500,313859840,19980,19980,19980,19980,0
|
|
20250106,162400,313859840,19980,19980,19980,19980,0
|
|
20250106,162300,313859840,19980,19980,19980,19980,0
|
|
20250106,162200,313859840,19980,19980,19980,19980,0
|
|
20250106,162100,313859840,19980,19980,19980,19980,209
|
|
20250106,162000,313859840,19980,19980,19980,19980,0
|
|
20250106,161900,313859840,19980,19980,19980,19980,0
|
|
20250106,161800,313859840,19980,19980,19980,19980,0
|
|
20250106,161700,313859840,19980,19980,19980,19980,0
|
|
20250106,161600,313859840,19980,19980,19980,19980,0
|
|
20250106,161500,313859840,19980,19980,19980,19980,0
|
|
20250106,161400,313859840,19980,19980,19980,19980,0
|
|
20250106,161300,313859840,19980,19980,19980,19980,0
|
|
20250106,161200,313859840,19980,19980,19980,19980,0
|
|
20250106,161100,313859840,19980,19980,19980,19980,0
|
|
20250106,161000,313859840,19980,19980,19980,19980,0
|
|
20250106,160900,313859840,19980,19980,19980,19980,0
|
|
20250106,160800,313859840,19980,19980,19980,19980,0
|
|
20250106,160700,313859840,19980,19980,19980,19980,0
|
|
20250106,160600,313859840,19980,19980,19980,19980,0
|
|
20250106,160500,313859840,19980,19980,19980,19980,0
|
|
20250106,160400,313859840,19980,19980,19980,19980,0
|
|
20250106,160300,313859840,19980,19980,19980,19980,0
|
|
20250106,160200,313859840,19980,19980,19980,19980,0
|
|
20250106,160100,313859840,19980,19980,19980,19980,0
|
|
20250106,160000,313859840,19980,19980,19980,19980,0
|
|
20250106,155900,313859840,19980,19980,19980,19980,0
|
|
20250106,155800,313859840,19980,19980,19980,19980,0
|
|
20250106,155700,313859840,19980,19980,19980,19980,0
|
|
20250106,155600,313859840,19980,19980,19980,19980,0
|
|
20250106,155500,313859840,19980,19980,19980,19980,0
|
|
20250106,155400,313859840,19980,19980,19980,19980,0
|
|
20250106,155300,313859840,19980,19980,19980,19980,0
|
|
20250106,155200,313859840,19980,19980,19980,19980,0
|
|
20250106,155100,313859840,19980,19980,19980,19980,209
|
|
20250106,155000,313859840,19980,19980,19980,19980,0
|
|
20250106,154900,313859840,19980,19980,19980,19980,0
|
|
20250106,154800,313859840,19980,19980,19980,19980,0
|
|
20250106,154700,313859840,19980,19980,19980,19980,0
|
|
20250106,154600,313859840,19980,19980,19980,19980,0
|
|
20250106,154500,313859840,19980,19980,19980,19980,0
|
|
20250106,154400,313859840,19980,19980,19980,19980,0
|
|
20250106,154300,313859840,19980,19980,19980,19980,0
|
|
20250106,154200,313859840,19980,19980,19980,19980,0
|
|
20250106,154100,313859840,19980,19980,19980,19980,0
|
|
20250106,154000,313859840,19980,19980,19980,19980,0
|
|
20250106,153900,313859840,19980,19980,19980,19980,0
|
|
20250106,153800,313859840,19980,19980,19980,19980,0
|
|
20250106,153700,313859840,19980,19980,19980,19980,0
|
|
20250106,153600,313859840,19980,19980,19980,19980,0
|
|
20250106,153500,313859840,19980,19980,19980,19980,0
|
|
20250106,153400,313859840,19980,19980,19980,19980,0
|
|
20250106,153300,313859840,19980,19980,19980,19980,0
|
|
20250106,153200,313859840,19980,19980,19980,19980,0
|
|
20250106,153100,313859840,19980,19980,19980,19980,0
|
|
20250106,153000,313859840,19980,19980,19980,19980,209
|
|
20250106,152900,309684020,19990,19990,19990,19990,0
|
|
20250106,152800,309684020,19990,19990,19990,19990,0
|
|
20250106,152700,309684020,19990,19990,19990,19990,0
|
|
20250106,152600,309684020,19990,19990,19990,19990,0
|
|
20250106,152500,309684020,19990,19990,19990,19990,0
|
|
20250106,152400,309684020,19990,19990,19990,19990,0
|
|
20250106,152300,309684020,19990,19990,19990,19990,0
|
|
20250106,152200,309684020,19990,19990,19990,19990,0
|
|
20250106,152100,309684020,19990,19990,19990,19990,0
|
|
20250106,152000,309684020,19990,19990,19990,19990,0
|
|
20250106,151900,309684020,19990,20050,20050,19980,25
|
|
20250106,151800,309183760,19970,19970,19970,19970,0
|
|
20250106,151700,309183760,19970,19970,19970,19970,0
|
|
20250106,151600,309183760,19970,20000,20000,19970,44
|
|
20250106,151500,308304640,20000,20000,20000,20000,106
|
|
20250106,151400,306184640,20000,20000,20000,20000,0
|
|
20250106,151300,306184640,20000,20000,20000,20000,0
|
|
20250106,151200,306184640,20000,20000,20000,20000,0
|
|
20250106,151100,306184640,20000,20000,20000,20000,23
|
|
20250106,151000,305724640,19960,19960,19960,19960,1
|
|
20250106,150900,305704680,20000,20000,20000,20000,0
|
|
20250106,150800,305704680,20000,20000,20000,20000,50
|
|
20250106,150700,304704680,19960,19960,19960,19960,0
|
|
20250106,150600,304704680,19960,20000,20000,19960,217
|
|
20250106,150500,300370910,20000,20000,20000,20000,23
|
|
20250106,150400,299910910,20000,20000,20000,20000,0
|
|
20250106,150300,299910910,20000,19980,20000,19980,213
|
|
20250106,150200,295651160,19980,19980,19980,19980,0
|
|
20250106,150100,295651160,19980,19980,19980,19980,0
|
|
20250106,150000,295651160,19980,19980,19980,19980,0
|
|
20250106,145900,295651160,19980,19980,19980,19980,5
|
|
20250106,145800,295551260,19980,19980,19980,19980,0
|
|
20250106,145700,295551260,19980,19960,19980,19960,52
|
|
20250106,145600,294512500,19980,19980,19980,19980,0
|
|
20250106,145500,294512500,19980,19980,19980,19980,0
|
|
20250106,145400,294512500,19980,19980,19980,19980,0
|
|
20250106,145300,294512500,19980,19980,19980,19980,0
|
|
20250106,145200,294512500,19980,19980,19980,19980,0
|
|
20250106,145100,294512500,19980,19980,19980,19980,0
|
|
20250106,145000,294512500,19980,19980,19980,19980,0
|
|
20250106,144900,294512500,19980,19980,19980,19980,0
|
|
20250106,144800,294512500,19980,19980,19980,19980,0
|
|
20250106,144700,294512500,19980,19980,19980,19980,0
|
|
20250106,144600,294512500,19980,19980,19980,19980,0
|
|
20250106,144500,294512500,19980,19980,19980,19980,0
|
|
20250106,144400,294512500,19980,19980,19980,19980,0
|
|
20250106,144300,294512500,19980,19980,19980,19980,0
|
|
20250106,144200,294512500,19980,19980,19980,19980,0
|
|
20250106,144100,294512500,19980,19940,19980,19940,1186
|
|
20250106,144000,270831680,19940,19940,19940,19940,0
|
|
20250106,143900,270831680,19940,19940,19940,19940,1
|
|
20250106,143800,270811740,19940,19940,19940,19940,0
|
|
20250106,143700,270811740,19940,19940,19940,19940,0
|
|
20250106,143600,270811740,19940,19940,19940,19940,0
|
|
20250106,143500,270811740,19940,19940,19940,19940,0
|
|
20250106,143400,270811740,19940,19940,19940,19940,0
|
|
20250106,143300,270811740,19940,19940,19940,19940,0
|
|
20250106,143200,270811740,19940,19940,19940,19940,0
|
|
20250106,143100,270811740,19940,19940,19940,19940,20
|
|
20250106,143000,270412940,19940,19940,19940,19940,0
|
|
20250106,142900,270412940,19940,19940,19940,19940,0
|
|
20250106,142800,270412940,19940,19940,19940,19940,0
|
|
20250106,142700,270412940,19940,19910,19940,19910,20
|
|
20250106,142600,270014440,19940,19940,19940,19940,70
|
|
20250106,142500,268618640,19940,19940,19940,19940,0
|
|
20250106,142400,268618640,19940,19940,19940,19940,60
|
|
20250106,142300,267422240,19940,19940,19940,19940,0
|
|
20250106,142200,267422240,19940,19920,19940,19920,100
|
|
20250106,142100,265428280,19920,19920,19920,19920,0
|
|
20250106,142000,265428280,19920,19920,19920,19920,73
|
|
20250106,141900,263974120,19930,19930,19930,19930,50
|
|
20250106,141800,262977620,19940,19940,19940,19940,1
|
|
20250106,141700,262957680,19950,19950,19950,19950,0
|
|
20250106,141600,262957680,19950,19950,19950,19950,0
|
|
20250106,141500,262957680,19950,19950,19950,19950,0
|
|
20250106,141400,262957680,19950,19950,19950,19950,12
|
|
20250106,141300,262718280,19920,19920,19920,19920,0
|
|
20250106,141200,262718280,19920,19920,19920,19920,0
|
|
20250106,141100,262718280,19920,19920,19920,19920,0
|
|
20250106,141000,262718280,19920,19920,19920,19920,0
|
|
20250106,140900,262718280,19920,19920,19920,19920,0
|
|
20250106,140800,262718280,19920,19920,19920,19920,2
|
|
20250106,140700,262678440,19960,19960,19960,19960,0
|
|
20250106,140600,262678440,19960,19960,19960,19960,0
|
|
20250106,140500,262678440,19960,19960,19960,19960,2
|
|
20250106,140400,262638520,19960,19960,19960,19960,5
|
|
20250106,140300,262538720,19960,19960,19960,19960,0
|
|
20250106,140200,262538720,19960,19960,19960,19960,10
|
|
20250106,140100,262339120,19960,19960,19960,19960,0
|
|
20250106,140000,262339120,19960,19960,19960,19960,0
|
|
20250106,135900,262339120,19960,19960,19960,19960,0
|
|
20250106,135800,262339120,19960,19960,19960,19960,0
|
|
20250106,135700,262339120,19960,19960,19960,19960,1
|
|
20250106,135600,262319160,19920,19920,19920,19920,0
|
|
20250106,135500,262319160,19920,19920,19920,19920,0
|
|
20250106,135400,262319160,19920,19920,19920,19920,0
|
|
20250106,135300,262319160,19920,19920,19920,19920,0
|
|
20250106,135200,262319160,19920,19920,19920,19920,0
|
|
20250106,135100,262319160,19920,19920,19920,19920,0
|
|
20250106,135000,262319160,19920,19920,19920,19920,3
|
|
20250106,134900,262259400,19960,19960,19960,19960,1
|
|
20250106,134800,262239440,19960,19960,19960,19960,5
|
|
20250106,134700,262139640,19960,19960,19960,19960,0
|
|
20250106,134600,262139640,19960,19960,19960,19960,0
|
|
20250106,134500,262139640,19960,19960,19960,19960,0
|
|
20250106,134400,262139640,19960,19960,19960,19960,0
|
|
20250106,134300,262139640,19960,19960,19960,19960,0
|
|
20250106,134200,262139640,19960,19960,19960,19960,0
|
|
20250106,134100,262139640,19960,19960,19960,19960,0
|
|
20250106,134000,262139640,19960,19960,19960,19960,0
|
|
20250106,133900,262139640,19960,19960,19960,19960,0
|
|
20250106,133800,262139640,19960,19960,19960,19960,0
|
|
20250106,133700,262139640,19960,19960,19960,19960,0
|
|
20250106,133600,262139640,19960,19960,19960,19960,1
|
|
20250106,133500,262119680,19930,19930,19930,19930,0
|
|
20250106,133400,262119680,19930,19930,19930,19930,0
|
|
20250106,133300,262119680,19930,19930,19930,19930,0
|
|
20250106,133200,262119680,19930,19930,19930,19930,0
|
|
20250106,133100,262119680,19930,19930,19930,19930,0
|
|
20250106,133000,262119680,19930,19930,19930,19930,20
|
|
20250106,132900,261721080,19930,19930,19930,19930,0
|
|
20250106,132800,261721080,19930,19930,19930,19930,0
|
|
20250106,132700,261721080,19930,19930,19930,19930,0
|
|
20250106,132600,261721080,19930,19930,19930,19930,5
|
|
20250106,132500,261621430,19930,19930,19930,19930,201
|
|
20250106,132400,257615500,19980,19980,19980,19980,0
|
|
20250106,132300,257615500,19980,19980,19980,19980,0
|
|
20250106,132200,257615500,19980,19970,19980,19970,100
|
|
20250106,132100,255618400,19980,19980,19980,19980,0
|
|
20250106,132000,255618400,19980,19980,19980,19980,0
|
|
20250106,131900,255618400,19980,19980,19980,19980,3
|
|
20250106,131800,255558460,19990,19990,19990,19990,0
|
|
20250106,131700,255558460,19990,19990,19990,19990,0
|
|
20250106,131600,255558460,19990,19980,19990,19980,536
|
|
20250106,131500,244844730,19940,19940,19940,19940,6
|
|
20250106,131400,244725090,19990,19990,19990,19990,0
|
|
20250106,131300,244725090,19990,19990,19990,19990,0
|
|
20250106,131200,244725090,19990,19990,19990,19990,0
|
|
20250106,131100,244725090,19990,19990,19990,19990,24
|
|
20250106,131000,244245330,19990,19990,19990,19990,200
|
|
20250106,130900,240247330,20000,19940,20000,19940,504
|
|
20250106,130800,230182110,19890,19890,19890,19890,0
|
|
20250106,130700,230182110,19890,19890,19890,19890,3
|
|
20250106,130600,230122440,19890,19890,19890,19890,1
|
|
20250106,130500,230102550,19880,19880,19880,19880,0
|
|
20250106,130400,230102550,19880,19880,19880,19880,0
|
|
20250106,130300,230102550,19880,19880,19880,19880,0
|
|
20250106,130200,230102550,19880,19880,19880,19880,0
|
|
20250106,130100,230102550,19880,19880,19880,19880,0
|
|
20250106,130000,230102550,19880,19880,19880,19880,0
|
|
20250106,125900,230102550,19880,19880,19880,19880,4
|
|
20250106,125800,230023030,19880,19880,19880,19880,0
|
|
20250106,125700,230023030,19880,19880,19880,19880,22
|
|
20250106,125600,229585670,19880,19880,19880,19880,0
|
|
20250106,125500,229585670,19880,19880,19880,19880,0
|
|
20250106,125400,229585670,19880,19880,19880,19880,4
|
|
20250106,125300,229506150,19870,19870,19870,19870,0
|
|
20250106,125200,229506150,19870,19880,19970,19870,184
|
|
20250106,125100,225847090,19880,19880,19880,19880,1
|
|
20250106,125000,225827210,19990,19990,19990,19990,2
|
|
20250106,124900,225787230,19870,19990,20050,19870,206
|
|
20250106,124800,221668630,20050,19960,20050,19960,554
|
|
20250106,124700,210591020,19800,19800,19800,19800,4
|
|
20250106,124600,210511820,19950,19910,19950,19910,607
|
|
20250106,124500,198405310,19910,19890,19910,19790,217
|
|
20250106,124400,194088120,19780,19780,19780,19780,4
|
|
20250106,124300,194009000,19780,19780,19780,19780,0
|
|
20250106,124200,194009000,19780,19780,19780,19780,3
|
|
20250106,124100,193949660,19800,19800,19800,19800,0
|
|
20250106,124000,193949660,19800,19780,19800,19780,5
|
|
20250106,123900,193850740,19790,19790,19790,19790,70
|
|
20250106,123800,192465440,19790,19790,19790,19790,0
|
|
20250106,123700,192465440,19790,19790,19790,19790,4
|
|
20250106,123600,192386280,19870,19870,19870,19870,0
|
|
20250106,123500,192386280,19870,19790,19870,19790,27
|
|
20250106,123400,191850030,19790,19790,19790,19790,0
|
|
20250106,123300,191850030,19790,19790,19790,19790,0
|
|
20250106,123200,191850030,19790,19790,19790,19790,4
|
|
20250106,123100,191770870,19870,19870,19870,19870,1
|
|
20250106,123000,191751000,19790,19790,19790,19790,4
|
|
20250106,122900,191671840,19790,19790,19790,19790,40
|
|
20250106,122800,190880240,19790,19790,19790,19790,15
|
|
20250106,122700,190583390,19860,19860,19860,19860,0
|
|
20250106,122600,190583390,19860,19850,19860,19850,249
|
|
20250106,122500,185640620,19800,19800,19800,19800,3
|
|
20250106,122400,185581220,19790,19790,19790,19790,0
|
|
20250106,122300,185581220,19790,19790,19790,19790,4
|
|
20250106,122200,185502060,19790,19790,19790,19790,0
|
|
20250106,122100,185502060,19790,19790,19790,19790,0
|
|
20250106,122000,185502060,19790,19790,19790,19790,4
|
|
20250106,121900,185422900,19800,19800,19800,19800,0
|
|
20250106,121800,185422900,19800,19800,19800,19800,4
|
|
20250106,121700,185343700,19800,19800,19800,19800,0
|
|
20250106,121600,185343700,19800,19800,19800,19800,1
|
|
20250106,121500,185323900,19800,19800,19800,19800,12
|
|
20250106,121400,185086300,19800,19800,19800,19800,0
|
|
20250106,121300,185086300,19800,19800,19800,19800,4
|
|
20250106,121200,185007100,19800,19800,19800,19800,0
|
|
20250106,121100,185007100,19800,19800,19800,19800,4
|
|
20250106,121000,184927900,19840,19840,19840,19840,21
|
|
20250106,120900,184511260,19790,19790,19790,19790,0
|
|
20250106,120800,184511260,19790,19790,19790,19790,34
|
|
20250106,120700,183838400,19790,19790,19790,19790,0
|
|
20250106,120600,183838400,19790,19790,19790,19790,3
|
|
20250106,120500,183779030,19840,19830,19840,19830,12
|
|
20250106,120400,183541060,19780,19780,19780,19780,0
|
|
20250106,120300,183541060,19780,19780,19780,19780,4
|
|
20250106,120200,183461940,19780,19780,19780,19780,0
|
|
20250106,120100,183461940,19780,19780,19780,19780,4
|
|
20250106,120000,183382820,19780,19780,19780,19780,44
|
|
20250106,115900,182512500,19810,19780,19810,19780,35
|
|
20250106,115800,181819270,19820,19820,19820,19820,10
|
|
20250106,115700,181621070,19820,19830,19830,19810,60
|
|
20250106,115600,180431880,19820,19820,19820,19820,23
|
|
20250106,115500,179976020,19820,19820,19830,19820,30
|
|
20250106,115400,179381410,19830,19820,19830,19820,13
|
|
20250106,115300,179123660,19830,19820,19830,19820,23
|
|
20250106,115200,178667770,19820,19820,19820,19820,11
|
|
20250106,115100,178449750,19780,19810,19820,19780,24
|
|
20250106,115000,177974420,19820,19820,19820,19820,9
|
|
20250106,114900,177796040,19810,19770,19810,19770,15
|
|
20250106,114800,177499010,19820,19820,19830,19820,30
|
|
20250106,114700,176904400,19830,19830,19830,19830,0
|
|
20250106,114600,176904400,19830,19830,19830,19770,38
|
|
20250106,114500,176151100,19850,19850,19850,19850,33
|
|
20250106,114400,175496050,19760,19760,19760,19760,4
|
|
20250106,114300,175417010,19800,19800,19800,19800,0
|
|
20250106,114200,175417010,19800,19800,19800,19800,38
|
|
20250106,114100,174664610,19800,19800,19800,19800,0
|
|
20250106,114000,174664610,19800,19750,19800,19750,311
|
|
20250106,113900,168510910,19750,19740,19760,19740,20
|
|
20250106,113800,168115970,19740,19740,19740,19740,0
|
|
20250106,113700,168115970,19740,19740,19740,19740,33
|
|
20250106,113600,167464550,19740,19750,19750,19740,12
|
|
20250106,113500,167227660,19740,19750,19750,19740,29
|
|
20250106,113400,166655110,19740,19760,19760,19740,9
|
|
20250106,113300,166477350,19750,19710,19750,19710,173
|
|
20250106,113200,163062400,19670,19680,19700,19670,49
|
|
20250106,113100,162098070,19680,19680,19680,19680,10
|
|
20250106,113000,161901270,19690,19690,19690,19690,37
|
|
20250106,112900,161172740,19720,19720,19720,19720,0
|
|
20250106,112800,161172740,19720,19720,19720,19720,0
|
|
20250106,112700,161172740,19720,19690,19720,19690,187
|
|
20250106,112600,157486500,19680,19680,19680,19680,30
|
|
20250106,112500,156896100,19680,19680,19680,19680,15
|
|
20250106,112400,156600900,19680,19680,19680,19680,19
|
|
20250106,112300,156226980,19680,19670,19680,19670,19
|
|
20250106,112200,155853160,19670,19670,19670,19670,34
|
|
20250106,112100,155184380,19670,19670,19670,19670,11
|
|
20250106,112000,154968010,19670,19670,19670,19670,103
|
|
20250106,111900,152942000,19670,19680,19680,19670,21
|
|
20250106,111800,152528920,19680,19660,19680,19660,50
|
|
20250106,111700,151545420,19660,19670,19670,19660,15
|
|
20250106,111600,151250410,19680,19680,19680,19680,2
|
|
20250106,111500,151211050,19680,19660,19680,19660,35
|
|
20250106,111400,150522560,19670,19670,19670,19670,11
|
|
20250106,111300,150306190,19670,19660,19670,19660,32
|
|
20250106,111200,149676780,19670,19670,19670,19670,11
|
|
20250106,111100,149460410,19670,19670,19670,19670,20
|
|
20250106,111000,149067010,19680,19660,19680,19660,13
|
|
20250106,110900,148811250,19690,19690,19690,19690,0
|
|
20250106,110800,148811250,19690,19650,19690,19650,134
|
|
20250106,110700,146176950,19690,19680,19690,19670,71
|
|
20250106,110600,144780070,19680,19670,19680,19670,28
|
|
20250106,110500,144229220,19670,19670,19670,19670,14
|
|
20250106,110400,143953840,19670,19660,19670,19660,31
|
|
20250106,110300,143344270,19670,19640,19670,19640,14
|
|
20250106,110200,143068980,19680,19670,19680,19670,20
|
|
20250106,110100,142675570,19690,19690,19690,19690,1
|
|
20250106,110000,142655880,19650,19650,19650,19650,4
|
|
20250106,105900,142577280,19690,19700,19700,19690,39
|
|
20250106,105800,141809280,19640,19680,19680,19640,34
|
|
20250106,105700,141140320,19640,19640,19640,19640,0
|
|
20250106,105600,141140320,19640,19700,19710,19640,242
|
|
20250106,105500,136381600,19690,19690,19690,19690,20
|
|
20250106,105400,135987800,19710,19690,19710,19690,31
|
|
20250106,105300,135377390,19670,19670,19670,19670,3
|
|
20250106,105200,135318380,19690,19680,19690,19680,59
|
|
20250106,105100,134157150,19660,19660,19660,19660,4
|
|
20250106,105000,134078510,19660,19660,19660,19660,0
|
|
20250106,104900,134078510,19660,19660,19660,19660,0
|
|
20250106,104800,134078510,19660,19660,19660,19660,4
|
|
20250106,104700,133999870,19740,19740,19740,19740,20
|
|
20250106,104600,133605070,19730,19740,19740,19660,54
|
|
20250106,104500,132539630,19720,19720,19720,19720,30
|
|
20250106,104400,131948030,19730,19710,19730,19660,33
|
|
20250106,104300,131297350,19740,19710,19740,19710,12
|
|
20250106,104200,131060710,19690,19690,19690,19690,30
|
|
20250106,104100,130470010,19700,19660,19700,19660,54
|
|
20250106,104000,129406870,19680,19680,19680,19680,18
|
|
20250106,103900,129052630,19690,19690,19690,19690,32
|
|
20250106,103800,128422550,19690,19690,19690,19690,10
|
|
20250106,103700,128225650,19690,19690,19690,19690,19
|
|
20250106,103600,127851540,19690,19700,19700,19690,22
|
|
20250106,103500,127418170,19690,19690,19690,19690,30
|
|
20250106,103400,126827470,19690,19690,19690,19690,15
|
|
20250106,103300,126532120,19690,19690,19690,19690,10
|
|
20250106,103200,126335220,19700,19690,19700,19690,12
|
|
20250106,103100,126098930,19690,19690,19690,19690,4
|
|
20250106,103000,126020170,19690,19700,19700,19690,41
|
|
20250106,102900,125212780,19690,19690,19690,19690,22
|
|
20250106,102800,124779600,19690,19690,19690,19690,11
|
|
20250106,102700,124563010,19690,19670,19690,19670,34
|
|
20250106,102600,123894210,19680,19670,19680,19670,23
|
|
20250106,102500,123441680,19660,19660,19660,19660,0
|
|
20250106,102400,123441680,19660,19660,19660,19620,53
|
|
20250106,102300,122400340,19650,19640,19650,19640,41
|
|
20250106,102200,121594800,19610,19640,19640,19610,24
|
|
20250106,102100,121123560,19610,19610,19610,19610,0
|
|
20250106,102000,121123560,19610,19610,19610,19610,0
|
|
20250106,101900,121123560,19610,19650,19670,19600,846
|
|
20250106,101800,104532240,19650,19650,19650,19650,0
|
|
20250106,101700,104532240,19650,19630,19650,19620,56
|
|
20250106,101600,103432270,19630,19630,19630,19630,8
|
|
20250106,101500,103275230,19630,19610,19630,19610,34
|
|
20250106,101400,102608090,19620,19620,19620,19620,30
|
|
20250106,101300,102019490,19610,19610,19610,19610,30
|
|
20250106,101200,101431190,19610,19610,19610,19610,35
|
|
20250106,101100,100744840,19610,19610,19610,19610,10
|
|
20250106,101000,100548740,19610,19610,19610,19610,34
|
|
20250106,100900,99882000,19640,19640,19640,19640,0
|
|
20250106,100800,99882000,19640,19640,19640,19640,2
|
|
20250106,100700,99842720,19610,19610,19630,19610,19
|
|
20250106,100600,99469940,19620,19620,19620,19620,30
|
|
20250106,100500,98881340,19620,19630,19630,19620,81
|
|
20250106,100400,97292050,19630,19620,19630,19620,20
|
|
20250106,100300,96899640,19630,19630,19630,19630,10
|
|
20250106,100200,96703340,19630,19610,19630,19610,54
|
|
20250106,100100,95644000,19610,19610,19610,19610,11
|
|
20250106,100000,95428290,19610,19620,19620,19610,4
|
|
20250106,095900,95349840,19610,19610,19610,19610,19
|
|
20250106,095800,94977250,19610,19610,19610,19610,4
|
|
20250106,095700,94898810,19620,19620,19620,19620,49
|
|
20250106,095600,93937430,19620,19620,19620,19620,0
|
|
20250106,095500,93937430,19620,19620,19620,19620,44
|
|
20250106,095400,93074150,19610,19610,19610,19610,11
|
|
20250106,095300,92858440,19610,19610,19610,19610,4
|
|
20250106,095200,92780000,19610,19610,19610,19610,0
|
|
20250106,095100,92780000,19610,19610,19610,19610,42
|
|
20250106,095000,91956380,19600,19600,19600,19600,34
|
|
20250106,094900,91289980,19600,19600,19600,19600,11
|
|
20250106,094800,91074380,19610,19610,19610,19610,32
|
|
20250106,094700,90446860,19610,19620,19620,19610,11
|
|
20250106,094600,90231140,19610,19610,19610,19610,234
|
|
20250106,094500,85642400,19610,19620,19620,19610,381
|
|
20250106,094400,78169260,19630,19630,19630,19630,10
|
|
20250106,094300,77972960,19630,19630,19630,19630,4
|
|
20250106,094200,77894440,19630,19650,19660,19630,166
|
|
20250106,094100,74634420,19650,19660,19660,19650,314
|
|
20250106,094000,68464080,19660,19660,19660,19660,12
|
|
20250106,093900,68228160,19660,19660,19660,19660,29
|
|
20250106,093800,67658020,19660,19660,19660,19660,102
|
|
20250106,093700,65652700,19660,19670,19670,19660,29
|
|
20250106,093600,65082380,19670,19670,19670,19670,4
|
|
20250106,093500,65003700,19680,19700,19700,19680,278
|
|
20250106,093400,59528610,19710,19700,19710,19700,31
|
|
20250106,093300,58917650,19700,19730,19730,19700,1110
|
|
20250106,093200,37043510,19720,19720,19720,19720,47
|
|
20250106,093100,36116670,19710,19720,19730,19710,24
|
|
20250106,093000,35643310,19720,19750,19750,19720,174
|
|
20250106,092900,32211340,19750,19750,19750,19750,121
|
|
20250106,092800,29821590,19760,19760,19760,19760,0
|
|
20250106,092700,29821590,19760,19760,19760,19760,30
|
|
20250106,092600,29228790,19760,19760,19760,19760,33
|
|
20250106,092500,28576710,19890,19760,19890,19760,3
|
|
20250106,092400,28517170,19880,19760,19880,19760,5
|
|
20250106,092300,28418250,19760,19760,19760,19760,0
|
|
20250106,092200,28418250,19760,19760,19760,19760,0
|
|
20250106,092100,28418250,19760,19800,19800,19760,68
|
|
20250106,092000,27073870,19790,19790,19790,19790,0
|
|
20250106,091900,27073870,19790,19790,19790,19790,4
|
|
20250106,091800,26994710,19790,19790,19790,19790,0
|
|
20250106,091700,26994710,19790,19790,19790,19790,0
|
|
20250106,091600,26994710,19790,19950,19950,19790,54
|
|
20250106,091500,25918050,19950,19890,19950,19890,261
|
|
20250106,091400,20719700,19890,19770,19890,19770,5
|
|
20250106,091300,20620610,19850,19850,19850,19850,0
|
|
20250106,091200,20620610,19850,19850,19850,19850,4
|
|
20250106,091100,20541210,19900,19720,19900,19720,223
|
|
20250106,091000,16118690,19710,19710,19710,19710,0
|
|
20250106,090900,16118690,19710,19820,19820,19710,583
|
|
20250106,090800,4580810,19710,19710,19710,19710,0
|
|
20250106,090700,4580810,19710,19710,19710,19710,4
|
|
20250106,090600,4501970,19820,19820,19820,19820,2
|
|
20250106,090500,4462330,19710,19710,19710,19710,0
|
|
20250106,090400,4462330,19710,19710,19710,19710,3
|
|
20250106,090300,4403200,19820,19820,19820,19820,13
|
|
20250106,090200,4145540,19700,19700,19700,19700,4
|
|
20250106,090100,4066740,19730,19810,19830,19730,189
|
|
20250106,090000,336690,19730,19810,19810,19730,17
|