684 lines
35 KiB
CSV
684 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,202100,204620180,19560,19560,19560,19560,730
|
|
20250108,202000,204620180,19560,19560,19560,19560,0
|
|
20250108,201900,204620180,19560,19560,19560,19560,0
|
|
20250108,201800,204620180,19560,19560,19560,19560,0
|
|
20250108,201700,204620180,19560,19560,19560,19560,0
|
|
20250108,201600,204620180,19560,19560,19560,19560,0
|
|
20250108,201500,204620180,19560,19560,19560,19560,0
|
|
20250108,201400,204620180,19560,19560,19560,19560,0
|
|
20250108,201300,204620180,19560,19560,19560,19560,0
|
|
20250108,201200,204620180,19560,19560,19560,19560,0
|
|
20250108,201100,204620180,19560,19560,19560,19560,0
|
|
20250108,201000,204620180,19560,19560,19560,19560,0
|
|
20250108,200900,204620180,19560,19560,19560,19560,0
|
|
20250108,200800,204620180,19560,19560,19560,19560,0
|
|
20250108,200700,204620180,19560,19560,19560,19560,0
|
|
20250108,200600,204620180,19560,19560,19560,19560,0
|
|
20250108,200500,204620180,19560,19560,19560,19560,0
|
|
20250108,200400,204620180,19560,19560,19560,19560,0
|
|
20250108,200300,204620180,19560,19560,19560,19560,0
|
|
20250108,200200,204620180,19560,19560,19560,19560,0
|
|
20250108,200100,204620180,19560,19560,19560,19560,0
|
|
20250108,200000,204620180,19560,19560,19560,19560,0
|
|
20250108,195900,204620180,19560,19560,19560,19560,0
|
|
20250108,195800,204620180,19560,19560,19560,19560,0
|
|
20250108,195700,204620180,19560,19560,19560,19560,0
|
|
20250108,195600,204620180,19560,19560,19560,19560,0
|
|
20250108,195500,204620180,19560,19560,19560,19560,0
|
|
20250108,195400,204620180,19560,19560,19560,19560,0
|
|
20250108,195300,204620180,19560,19560,19560,19560,0
|
|
20250108,195200,204620180,19560,19560,19560,19560,0
|
|
20250108,195100,204620180,19560,19560,19560,19560,730
|
|
20250108,195000,204620180,19560,19560,19560,19560,0
|
|
20250108,194900,204620180,19560,19560,19560,19560,0
|
|
20250108,194800,204620180,19560,19560,19560,19560,0
|
|
20250108,194700,204620180,19560,19560,19560,19560,0
|
|
20250108,194600,204620180,19560,19560,19560,19560,0
|
|
20250108,194500,204620180,19560,19560,19560,19560,0
|
|
20250108,194400,204620180,19560,19560,19560,19560,0
|
|
20250108,194300,204620180,19560,19560,19560,19560,0
|
|
20250108,194200,204620180,19560,19560,19560,19560,0
|
|
20250108,194100,204620180,19560,19560,19560,19560,0
|
|
20250108,194000,204620180,19560,19560,19560,19560,0
|
|
20250108,193900,204620180,19560,19560,19560,19560,0
|
|
20250108,193800,204620180,19560,19560,19560,19560,0
|
|
20250108,193700,204620180,19560,19560,19560,19560,0
|
|
20250108,193600,204620180,19560,19560,19560,19560,0
|
|
20250108,193500,204620180,19560,19560,19560,19560,0
|
|
20250108,193400,204620180,19560,19560,19560,19560,0
|
|
20250108,193300,204620180,19560,19560,19560,19560,0
|
|
20250108,193200,204620180,19560,19560,19560,19560,0
|
|
20250108,193100,204620180,19560,19560,19560,19560,0
|
|
20250108,193000,204620180,19560,19560,19560,19560,0
|
|
20250108,192900,204620180,19560,19560,19560,19560,0
|
|
20250108,192800,204620180,19560,19560,19560,19560,0
|
|
20250108,192700,204620180,19560,19560,19560,19560,0
|
|
20250108,192600,204620180,19560,19560,19560,19560,0
|
|
20250108,192500,204620180,19560,19560,19560,19560,0
|
|
20250108,192400,204620180,19560,19560,19560,19560,0
|
|
20250108,192300,204620180,19560,19560,19560,19560,0
|
|
20250108,192200,204620180,19560,19560,19560,19560,0
|
|
20250108,192100,204620180,19560,19560,19560,19560,730
|
|
20250108,192000,204620180,19560,19560,19560,19560,0
|
|
20250108,191900,204620180,19560,19560,19560,19560,0
|
|
20250108,191800,204620180,19560,19560,19560,19560,0
|
|
20250108,191700,204620180,19560,19560,19560,19560,0
|
|
20250108,191600,204620180,19560,19560,19560,19560,0
|
|
20250108,191500,204620180,19560,19560,19560,19560,0
|
|
20250108,191400,204620180,19560,19560,19560,19560,0
|
|
20250108,191300,204620180,19560,19560,19560,19560,0
|
|
20250108,191200,204620180,19560,19560,19560,19560,0
|
|
20250108,191100,204620180,19560,19560,19560,19560,0
|
|
20250108,191000,204620180,19560,19560,19560,19560,0
|
|
20250108,190900,204620180,19560,19560,19560,19560,0
|
|
20250108,190800,204620180,19560,19560,19560,19560,0
|
|
20250108,190700,204620180,19560,19560,19560,19560,0
|
|
20250108,190600,204620180,19560,19560,19560,19560,0
|
|
20250108,190500,204620180,19560,19560,19560,19560,0
|
|
20250108,190400,204620180,19560,19560,19560,19560,0
|
|
20250108,190300,204620180,19560,19560,19560,19560,0
|
|
20250108,190200,204620180,19560,19560,19560,19560,0
|
|
20250108,190100,204620180,19560,19560,19560,19560,0
|
|
20250108,190000,204620180,19560,19560,19560,19560,0
|
|
20250108,185900,204620180,19560,19560,19560,19560,0
|
|
20250108,185800,204620180,19560,19560,19560,19560,0
|
|
20250108,185700,204620180,19560,19560,19560,19560,0
|
|
20250108,185600,204620180,19560,19560,19560,19560,0
|
|
20250108,185500,204620180,19560,19560,19560,19560,0
|
|
20250108,185400,204620180,19560,19560,19560,19560,0
|
|
20250108,185300,204620180,19560,19560,19560,19560,0
|
|
20250108,185200,204620180,19560,19560,19560,19560,0
|
|
20250108,185100,204620180,19560,19560,19560,19560,730
|
|
20250108,185000,204620180,19560,19560,19560,19560,0
|
|
20250108,184900,204620180,19560,19560,19560,19560,0
|
|
20250108,184800,204620180,19560,19560,19560,19560,0
|
|
20250108,184700,204620180,19560,19560,19560,19560,0
|
|
20250108,184600,204620180,19560,19560,19560,19560,0
|
|
20250108,184500,204620180,19560,19560,19560,19560,0
|
|
20250108,184400,204620180,19560,19560,19560,19560,0
|
|
20250108,184300,204620180,19560,19560,19560,19560,0
|
|
20250108,184200,204620180,19560,19560,19560,19560,0
|
|
20250108,184100,204620180,19560,19560,19560,19560,0
|
|
20250108,184000,204620180,19560,19560,19560,19560,0
|
|
20250108,183900,204620180,19560,19560,19560,19560,0
|
|
20250108,183800,204620180,19560,19560,19560,19560,0
|
|
20250108,183700,204620180,19560,19560,19560,19560,0
|
|
20250108,183600,204620180,19560,19560,19560,19560,0
|
|
20250108,183500,204620180,19560,19560,19560,19560,0
|
|
20250108,183400,204620180,19560,19560,19560,19560,0
|
|
20250108,183300,204620180,19560,19560,19560,19560,0
|
|
20250108,183200,204620180,19560,19560,19560,19560,0
|
|
20250108,183100,204620180,19560,19560,19560,19560,0
|
|
20250108,183000,204620180,19560,19560,19560,19560,0
|
|
20250108,182900,204620180,19560,19560,19560,19560,0
|
|
20250108,182800,204620180,19560,19560,19560,19560,0
|
|
20250108,182700,204620180,19560,19560,19560,19560,0
|
|
20250108,182600,204620180,19560,19560,19560,19560,0
|
|
20250108,182500,204620180,19560,19560,19560,19560,0
|
|
20250108,182400,204620180,19560,19560,19560,19560,0
|
|
20250108,182300,204620180,19560,19560,19560,19560,0
|
|
20250108,182200,204620180,19560,19560,19560,19560,0
|
|
20250108,182100,204620180,19560,19560,19560,19560,730
|
|
20250108,182000,204620180,19560,19560,19560,19560,0
|
|
20250108,181900,204620180,19560,19560,19560,19560,0
|
|
20250108,181800,204620180,19560,19560,19560,19560,0
|
|
20250108,181700,204620180,19560,19560,19560,19560,0
|
|
20250108,181600,204620180,19560,19560,19560,19560,0
|
|
20250108,181500,204620180,19560,19560,19560,19560,0
|
|
20250108,181400,204620180,19560,19560,19560,19560,0
|
|
20250108,181300,204620180,19560,19560,19560,19560,0
|
|
20250108,181200,204620180,19560,19560,19560,19560,0
|
|
20250108,181100,204620180,19560,19560,19560,19560,0
|
|
20250108,181000,204620180,19560,19560,19560,19560,0
|
|
20250108,180900,204620180,19560,19560,19560,19560,0
|
|
20250108,180800,204620180,19560,19560,19560,19560,0
|
|
20250108,180700,204620180,19560,19560,19560,19560,0
|
|
20250108,180600,204620180,19560,19560,19560,19560,0
|
|
20250108,180500,204620180,19560,19560,19560,19560,0
|
|
20250108,180400,204620180,19560,19560,19560,19560,0
|
|
20250108,180300,204620180,19560,19560,19560,19560,0
|
|
20250108,180200,204620180,19560,19560,19560,19560,0
|
|
20250108,180100,204620180,19560,19560,19560,19560,0
|
|
20250108,180000,204620180,19560,19560,19560,19560,0
|
|
20250108,175900,204620180,19560,19560,19560,19560,0
|
|
20250108,175800,204620180,19560,19560,19560,19560,0
|
|
20250108,175700,204620180,19560,19560,19560,19560,0
|
|
20250108,175600,204620180,19560,19560,19560,19560,0
|
|
20250108,175500,204620180,19560,19560,19560,19560,0
|
|
20250108,175400,204620180,19560,19560,19560,19560,0
|
|
20250108,175300,204620180,19560,19560,19560,19560,0
|
|
20250108,175200,204620180,19560,19560,19560,19560,0
|
|
20250108,175100,204620180,19560,19560,19560,19560,730
|
|
20250108,175000,204620180,19560,19560,19560,19560,0
|
|
20250108,174900,204620180,19560,19560,19560,19560,0
|
|
20250108,174800,204620180,19560,19560,19560,19560,0
|
|
20250108,174700,204620180,19560,19560,19560,19560,0
|
|
20250108,174600,204620180,19560,19560,19560,19560,0
|
|
20250108,174500,204620180,19560,19560,19560,19560,0
|
|
20250108,174400,204620180,19560,19560,19560,19560,0
|
|
20250108,174300,204620180,19560,19560,19560,19560,0
|
|
20250108,174200,204620180,19560,19560,19560,19560,0
|
|
20250108,174100,204620180,19560,19560,19560,19560,0
|
|
20250108,174000,204620180,19560,19560,19560,19560,0
|
|
20250108,173900,204620180,19560,19560,19560,19560,0
|
|
20250108,173800,204620180,19560,19560,19560,19560,0
|
|
20250108,173700,204620180,19560,19560,19560,19560,0
|
|
20250108,173600,204620180,19560,19560,19560,19560,0
|
|
20250108,173500,204620180,19560,19560,19560,19560,0
|
|
20250108,173400,204620180,19560,19560,19560,19560,0
|
|
20250108,173300,204620180,19560,19560,19560,19560,0
|
|
20250108,173200,204620180,19560,19560,19560,19560,0
|
|
20250108,173100,204620180,19560,19560,19560,19560,0
|
|
20250108,173000,204620180,19560,19560,19560,19560,0
|
|
20250108,172900,204620180,19560,19560,19560,19560,0
|
|
20250108,172800,204620180,19560,19560,19560,19560,0
|
|
20250108,172700,204620180,19560,19560,19560,19560,0
|
|
20250108,172600,204620180,19560,19560,19560,19560,0
|
|
20250108,172500,204620180,19560,19560,19560,19560,0
|
|
20250108,172400,204620180,19560,19560,19560,19560,0
|
|
20250108,172300,204620180,19560,19560,19560,19560,0
|
|
20250108,172200,204620180,19560,19560,19560,19560,0
|
|
20250108,172100,204620180,19560,19560,19560,19560,730
|
|
20250108,172000,204620180,19560,19560,19560,19560,0
|
|
20250108,171900,204620180,19560,19560,19560,19560,0
|
|
20250108,171800,204620180,19560,19560,19560,19560,0
|
|
20250108,171700,204620180,19560,19560,19560,19560,0
|
|
20250108,171600,204620180,19560,19560,19560,19560,0
|
|
20250108,171500,204620180,19560,19560,19560,19560,0
|
|
20250108,171400,204620180,19560,19560,19560,19560,0
|
|
20250108,171300,204620180,19560,19560,19560,19560,0
|
|
20250108,171200,204620180,19560,19560,19560,19560,0
|
|
20250108,171100,204620180,19560,19560,19560,19560,0
|
|
20250108,171000,204620180,19560,19560,19560,19560,0
|
|
20250108,170900,204620180,19560,19560,19560,19560,0
|
|
20250108,170800,204620180,19560,19560,19560,19560,0
|
|
20250108,170700,204620180,19560,19560,19560,19560,0
|
|
20250108,170600,204620180,19560,19560,19560,19560,0
|
|
20250108,170500,204620180,19560,19560,19560,19560,0
|
|
20250108,170400,204620180,19560,19560,19560,19560,0
|
|
20250108,170300,204620180,19560,19560,19560,19560,0
|
|
20250108,170200,204620180,19560,19560,19560,19560,0
|
|
20250108,170100,204620180,19560,19560,19560,19560,0
|
|
20250108,170000,204620180,19560,19560,19560,19560,0
|
|
20250108,165900,204620180,19560,19560,19560,19560,0
|
|
20250108,165800,204620180,19560,19560,19560,19560,0
|
|
20250108,165700,204620180,19560,19560,19560,19560,0
|
|
20250108,165600,204620180,19560,19560,19560,19560,0
|
|
20250108,165500,204620180,19560,19560,19560,19560,0
|
|
20250108,165400,204620180,19560,19560,19560,19560,0
|
|
20250108,165300,204620180,19560,19560,19560,19560,0
|
|
20250108,165200,204620180,19560,19560,19560,19560,0
|
|
20250108,165100,204620180,19560,19560,19560,19560,730
|
|
20250108,165000,204620180,19560,19560,19560,19560,0
|
|
20250108,164900,204620180,19560,19560,19560,19560,0
|
|
20250108,164800,204620180,19560,19560,19560,19560,0
|
|
20250108,164700,204620180,19560,19560,19560,19560,0
|
|
20250108,164600,204620180,19560,19560,19560,19560,0
|
|
20250108,164500,204620180,19560,19560,19560,19560,0
|
|
20250108,164400,204620180,19560,19560,19560,19560,0
|
|
20250108,164300,204620180,19560,19560,19560,19560,0
|
|
20250108,164200,204620180,19560,19560,19560,19560,0
|
|
20250108,164100,204620180,19560,19560,19560,19560,0
|
|
20250108,164000,204620180,19560,19560,19560,19560,0
|
|
20250108,163900,204620180,19560,19560,19560,19560,0
|
|
20250108,163800,204620180,19560,19560,19560,19560,0
|
|
20250108,163700,204620180,19560,19560,19560,19560,0
|
|
20250108,163600,204620180,19560,19560,19560,19560,0
|
|
20250108,163500,204620180,19560,19560,19560,19560,0
|
|
20250108,163400,204620180,19560,19560,19560,19560,0
|
|
20250108,163300,204620180,19560,19560,19560,19560,0
|
|
20250108,163200,204620180,19560,19560,19560,19560,0
|
|
20250108,163100,204620180,19560,19560,19560,19560,0
|
|
20250108,163000,204620180,19560,19560,19560,19560,0
|
|
20250108,162900,204620180,19560,19560,19560,19560,0
|
|
20250108,162800,204620180,19560,19560,19560,19560,0
|
|
20250108,162700,204620180,19560,19560,19560,19560,0
|
|
20250108,162600,204620180,19560,19560,19560,19560,0
|
|
20250108,162500,204620180,19560,19560,19560,19560,0
|
|
20250108,162400,204620180,19560,19560,19560,19560,0
|
|
20250108,162300,204620180,19560,19560,19560,19560,0
|
|
20250108,162200,204620180,19560,19560,19560,19560,0
|
|
20250108,162100,204620180,19560,19560,19560,19560,730
|
|
20250108,162000,204620180,19560,19560,19560,19560,0
|
|
20250108,161900,204620180,19560,19560,19560,19560,0
|
|
20250108,161800,204620180,19560,19560,19560,19560,0
|
|
20250108,161700,204620180,19560,19560,19560,19560,0
|
|
20250108,161600,204620180,19560,19560,19560,19560,0
|
|
20250108,161500,204620180,19560,19560,19560,19560,0
|
|
20250108,161400,204620180,19560,19560,19560,19560,0
|
|
20250108,161300,204620180,19560,19560,19560,19560,0
|
|
20250108,161200,204620180,19560,19560,19560,19560,0
|
|
20250108,161100,204620180,19560,19560,19560,19560,0
|
|
20250108,161000,204620180,19560,19560,19560,19560,0
|
|
20250108,160900,204620180,19560,19560,19560,19560,0
|
|
20250108,160800,204620180,19560,19560,19560,19560,0
|
|
20250108,160700,204620180,19560,19560,19560,19560,0
|
|
20250108,160600,204620180,19560,19560,19560,19560,0
|
|
20250108,160500,204620180,19560,19560,19560,19560,0
|
|
20250108,160400,204620180,19560,19560,19560,19560,0
|
|
20250108,160300,204620180,19560,19560,19560,19560,0
|
|
20250108,160200,204620180,19560,19560,19560,19560,0
|
|
20250108,160100,204620180,19560,19560,19560,19560,0
|
|
20250108,160000,204620180,19560,19560,19560,19560,0
|
|
20250108,155900,204620180,19560,19560,19560,19560,0
|
|
20250108,155800,204620180,19560,19560,19560,19560,0
|
|
20250108,155700,204620180,19560,19560,19560,19560,0
|
|
20250108,155600,204620180,19560,19560,19560,19560,0
|
|
20250108,155500,204620180,19560,19560,19560,19560,0
|
|
20250108,155400,204620180,19560,19560,19560,19560,0
|
|
20250108,155300,204620180,19560,19560,19560,19560,0
|
|
20250108,155200,204620180,19560,19560,19560,19560,0
|
|
20250108,155100,204620180,19560,19560,19560,19560,730
|
|
20250108,155000,204620180,19560,19560,19560,19560,0
|
|
20250108,154900,204620180,19560,19560,19560,19560,0
|
|
20250108,154800,204620180,19560,19560,19560,19560,0
|
|
20250108,154700,204620180,19560,19560,19560,19560,0
|
|
20250108,154600,204620180,19560,19560,19560,19560,0
|
|
20250108,154500,204620180,19560,19560,19560,19560,0
|
|
20250108,154400,204620180,19560,19560,19560,19560,0
|
|
20250108,154300,204620180,19560,19560,19560,19560,0
|
|
20250108,154200,204620180,19560,19560,19560,19560,0
|
|
20250108,154100,204620180,19560,19560,19560,19560,0
|
|
20250108,154000,204620180,19560,19560,19560,19560,0
|
|
20250108,153900,204620180,19560,19560,19560,19560,0
|
|
20250108,153800,204620180,19560,19560,19560,19560,0
|
|
20250108,153700,204620180,19560,19560,19560,19560,0
|
|
20250108,153600,204620180,19560,19560,19560,19560,0
|
|
20250108,153500,204620180,19560,19560,19560,19560,0
|
|
20250108,153400,204620180,19560,19560,19560,19560,0
|
|
20250108,153300,204620180,19560,19560,19560,19560,0
|
|
20250108,153200,204620180,19560,19560,19560,19560,0
|
|
20250108,153100,204620180,19560,19560,19560,19560,0
|
|
20250108,153000,204620180,19560,19560,19560,19560,730
|
|
20250108,152900,190341380,19560,19560,19560,19560,0
|
|
20250108,152800,190341380,19560,19560,19560,19560,0
|
|
20250108,152700,190341380,19560,19560,19560,19560,0
|
|
20250108,152600,190341380,19560,19560,19560,19560,0
|
|
20250108,152500,190341380,19560,19560,19560,19560,0
|
|
20250108,152400,190341380,19560,19560,19560,19560,0
|
|
20250108,152300,190341380,19560,19560,19560,19560,0
|
|
20250108,152200,190341380,19560,19560,19560,19560,0
|
|
20250108,152100,190341380,19560,19560,19560,19560,0
|
|
20250108,152000,190341380,19560,19560,19560,19560,0
|
|
20250108,151900,190341380,19560,19570,19570,19560,91
|
|
20250108,151800,188561140,19570,19570,19570,19570,6
|
|
20250108,151700,188443720,19570,19580,19590,19570,7
|
|
20250108,151600,188306690,19580,19570,19600,19570,4
|
|
20250108,151500,188228370,19570,19570,19570,19570,344
|
|
20250108,151400,181496290,19570,19570,19570,19570,8
|
|
20250108,151300,181339730,19570,19580,19580,19570,6
|
|
20250108,151200,181222290,19600,19570,19600,19570,7
|
|
20250108,151100,181085260,19570,19570,19570,19570,6
|
|
20250108,151000,180967840,19570,19580,19580,19570,355
|
|
20250108,150900,174016980,19580,19590,19610,19580,9
|
|
20250108,150800,173840690,19590,19580,19610,19580,10
|
|
20250108,150700,173644760,19580,19580,19610,19580,7
|
|
20250108,150600,173507670,19580,19580,19610,19580,9
|
|
20250108,150500,173331400,19580,19580,19610,19580,6
|
|
20250108,150400,173213890,19580,19580,19620,19580,6
|
|
20250108,150300,173096370,19620,19580,19620,19580,8
|
|
20250108,150200,172939660,19580,19580,19610,19580,4
|
|
20250108,150100,172861310,19580,19620,19620,19580,341
|
|
20250108,150000,166181220,19620,19580,19620,19580,7
|
|
20250108,145900,166044080,19620,19580,19620,19580,9
|
|
20250108,145800,165867780,19620,19590,19620,19580,441
|
|
20250108,145700,157227830,19600,19580,19610,19580,10
|
|
20250108,145600,157031890,19610,19600,19610,19580,10
|
|
20250108,145500,156835980,19590,19590,19610,19580,7
|
|
20250108,145400,156698860,19600,19600,19610,19580,11
|
|
20250108,145300,156483280,19600,19600,19600,19600,3
|
|
20250108,145200,156424480,19600,19600,19610,19600,7
|
|
20250108,145100,156287270,19600,19600,19610,19600,9
|
|
20250108,145000,156110850,19600,19600,19610,19600,5
|
|
20250108,144900,156012840,19600,19580,19610,19580,11
|
|
20250108,144800,155797270,19590,19590,19610,19590,5
|
|
20250108,144700,155699300,19610,19580,19610,19580,11
|
|
20250108,144600,155483730,19580,19580,19610,19580,5
|
|
20250108,144500,155385800,19580,19580,19600,19580,5
|
|
20250108,144400,155287880,19580,19580,19610,19580,133
|
|
20250108,144300,152682940,19580,19590,19610,19580,10
|
|
20250108,144200,152487060,19610,19580,19610,19580,8
|
|
20250108,144100,152330360,19610,19600,19610,19580,12
|
|
20250108,144000,152095150,19590,19590,19610,19580,6
|
|
20250108,143900,151977600,19610,19580,19610,19580,12
|
|
20250108,143800,151742550,19610,19580,19610,19580,32
|
|
20250108,143700,151115760,19580,19590,19590,19580,317
|
|
20250108,143600,144905740,19590,19590,19610,19590,68
|
|
20250108,143500,143572960,19590,19600,19600,19590,128
|
|
20250108,143400,141064180,19620,19590,19620,19590,14
|
|
20250108,143300,140789630,19620,19590,19620,19590,9
|
|
20250108,143200,140613260,19590,19590,19630,19590,5
|
|
20250108,143100,140515270,19590,19590,19640,19590,5
|
|
20250108,143000,140417270,19590,19590,19640,19590,8
|
|
20250108,142900,140260460,19590,19590,19630,19590,6
|
|
20250108,142800,140142880,19590,19630,19640,19590,8
|
|
20250108,142700,139986070,19590,19630,19630,19590,6
|
|
20250108,142600,139868470,19600,19600,19630,19600,5
|
|
20250108,142500,139770440,19600,19600,19600,19600,2
|
|
20250108,142400,139731240,19610,19600,19640,19600,5
|
|
20250108,142300,139633150,19610,19610,19640,19600,7
|
|
20250108,142200,139495840,19620,19610,19620,19610,4
|
|
20250108,142100,139417390,19620,19600,19640,19600,11
|
|
20250108,142000,139201590,19610,19610,19610,19590,4
|
|
20250108,141900,139123190,19590,19600,19600,19590,118
|
|
20250108,141800,136810400,19600,19600,19610,19600,7
|
|
20250108,141700,136673190,19600,19610,19620,19600,4
|
|
20250108,141600,136594760,19590,19590,19600,19590,6
|
|
20250108,141500,136477210,19590,19590,19590,19590,2
|
|
20250108,141400,136438030,19590,19590,19590,19590,4
|
|
20250108,141300,136359670,19600,19600,19600,19600,280
|
|
20250108,141200,130871670,19630,19600,19630,19600,2
|
|
20250108,141100,130832440,19600,19600,19640,19600,7
|
|
20250108,141000,130695200,19590,19620,19650,19590,497
|
|
20250108,140900,120949300,19600,19600,19600,19600,2
|
|
20250108,140800,120910100,19600,19600,19630,19600,6
|
|
20250108,140700,120792470,19600,19600,19600,19600,1
|
|
20250108,140600,120772870,19640,19600,19640,19600,6
|
|
20250108,140500,120655230,19630,19600,19630,19600,5
|
|
20250108,140400,120557200,19600,19600,19640,19600,8
|
|
20250108,140300,120400300,19600,19600,19600,19600,2
|
|
20250108,140200,120361100,19590,19590,19590,19590,3
|
|
20250108,140100,120302330,19590,19590,19590,19590,5
|
|
20250108,140000,120204380,19590,19590,19630,19590,6
|
|
20250108,135900,120086770,19630,19590,19640,19590,9
|
|
20250108,135800,119910250,19640,19590,19640,19590,8
|
|
20250108,135700,119753360,19590,19600,19600,19590,2
|
|
20250108,135600,119714170,19590,19590,19630,19590,4
|
|
20250108,135500,119635770,19590,19590,19640,19590,7
|
|
20250108,135400,119498590,19640,19590,19640,19590,4
|
|
20250108,135300,119420130,19630,19590,19640,19590,13
|
|
20250108,135200,119165240,19590,19590,19590,19590,5
|
|
20250108,135100,119067290,19590,19590,19590,19590,3
|
|
20250108,135000,119008520,19590,19590,19590,19590,5
|
|
20250108,134900,118910570,19620,19590,19620,19590,4
|
|
20250108,134800,118832180,19590,19590,19620,19590,5
|
|
20250108,134700,118734200,19590,19580,19620,19580,5
|
|
20250108,134600,118636250,19580,19580,19620,19580,4
|
|
20250108,134500,118557890,19580,19580,19620,19580,7
|
|
20250108,134400,118420760,19610,19580,19610,19580,2
|
|
20250108,134300,118381570,19580,19580,19600,19580,6
|
|
20250108,134200,118264070,19580,19580,19600,19580,4
|
|
20250108,134100,118185730,19580,19580,19580,19580,2
|
|
20250108,134000,118146570,19580,19580,19620,19580,6
|
|
20250108,133900,118029050,19630,19580,19630,19580,2
|
|
20250108,133800,117989840,19580,19590,19590,19580,3
|
|
20250108,133700,117931090,19640,19590,19640,19580,159
|
|
20250108,133600,114815130,19590,19590,19590,19590,5
|
|
20250108,133500,114717180,19590,19590,19590,19590,2
|
|
20250108,133400,114678000,19590,19590,19590,19590,3
|
|
20250108,133300,114619230,19590,19590,19640,19590,6
|
|
20250108,133200,114501640,19630,19590,19630,19590,3
|
|
20250108,133100,114442830,19590,19590,19630,19590,5
|
|
20250108,133000,114344840,19590,19590,19640,19590,4
|
|
20250108,132900,114266430,19580,19590,19630,19580,84
|
|
20250108,132800,112620790,19590,19590,19590,19590,4
|
|
20250108,132700,112542430,19590,19590,19590,19590,2
|
|
20250108,132600,112503250,19590,19590,19630,19590,7
|
|
20250108,132500,112366080,19590,19590,19630,19590,4
|
|
20250108,132400,112287680,19590,19590,19630,19590,4
|
|
20250108,132300,112209280,19590,19590,19640,19590,5
|
|
20250108,132200,112111280,19590,19610,19630,19590,5
|
|
20250108,132100,112013240,19590,19590,19630,19590,16
|
|
20250108,132000,111699760,19590,19590,19640,19590,31
|
|
20250108,131900,111092170,19640,19590,19640,19590,4
|
|
20250108,131800,111013760,19590,19590,19590,19590,4
|
|
20250108,131700,110935400,19590,19590,19590,19590,4
|
|
20250108,131600,110857040,19590,19590,19590,19590,4
|
|
20250108,131500,110778680,19590,19590,19590,19590,7
|
|
20250108,131400,110641550,19590,19590,19590,19590,2
|
|
20250108,131300,110602370,19590,19590,19590,19590,4
|
|
20250108,131200,110524010,19590,19590,19590,19590,4
|
|
20250108,131100,110445650,19590,19590,19590,19590,3
|
|
20250108,131000,110386880,19650,19590,19650,19590,5
|
|
20250108,130900,110288870,19650,19590,19650,19590,7
|
|
20250108,130800,110151620,19590,19590,19590,19590,3
|
|
20250108,130700,110092850,19650,19590,19650,19590,3
|
|
20250108,130600,110034020,19590,19590,19650,19590,5
|
|
20250108,130500,109936010,19590,19590,19640,19590,4
|
|
20250108,130400,109857600,19640,19600,19640,19600,608
|
|
20250108,130300,97940480,19640,19600,19640,19600,3
|
|
20250108,130200,97881640,19600,19600,19640,19600,6
|
|
20250108,130100,97764000,19610,19610,19610,19610,1
|
|
20250108,130000,97744390,19640,19600,19640,19600,5
|
|
20250108,125900,97646350,19640,19640,19640,19640,13
|
|
20250108,125800,97391030,19640,19640,19640,19640,0
|
|
20250108,125700,97391030,19640,19640,19640,19640,0
|
|
20250108,125600,97391030,19640,19640,19640,19640,0
|
|
20250108,125500,97391030,19640,19640,19640,19640,0
|
|
20250108,125400,97391030,19640,19610,19640,19600,506
|
|
20250108,125300,87468250,19640,19640,19640,19640,0
|
|
20250108,125200,87468250,19640,19640,19640,19640,0
|
|
20250108,125100,87468250,19640,19640,19640,19640,0
|
|
20250108,125000,87468250,19640,19640,19640,19640,0
|
|
20250108,124900,87468250,19640,19640,19640,19640,0
|
|
20250108,124800,87468250,19640,19640,19640,19640,0
|
|
20250108,124700,87468250,19640,19640,19640,19640,0
|
|
20250108,124600,87468250,19640,19640,19640,19640,0
|
|
20250108,124500,87468250,19640,19640,19640,19640,0
|
|
20250108,124400,87468250,19640,19640,19640,19640,0
|
|
20250108,124300,87468250,19640,19640,19640,19640,0
|
|
20250108,124200,87468250,19640,19640,19640,19640,0
|
|
20250108,124100,87468250,19640,19640,19640,19640,1
|
|
20250108,124000,87448610,19640,19640,19640,19640,0
|
|
20250108,123900,87448610,19640,19640,19640,19640,0
|
|
20250108,123800,87448610,19640,19640,19640,19640,0
|
|
20250108,123700,87448610,19640,19640,19640,19640,0
|
|
20250108,123600,87448610,19640,19640,19640,19640,0
|
|
20250108,123500,87448610,19640,19640,19640,19640,0
|
|
20250108,123400,87448610,19640,19640,19640,19640,0
|
|
20250108,123300,87448610,19640,19640,19640,19640,0
|
|
20250108,123200,87448610,19640,19620,19640,19620,13
|
|
20250108,123100,87193490,19640,19640,19640,19640,0
|
|
20250108,123000,87193490,19640,19640,19640,19640,0
|
|
20250108,122900,87193490,19640,19640,19640,19640,0
|
|
20250108,122800,87193490,19640,19640,19640,19640,0
|
|
20250108,122700,87193490,19640,19640,19640,19640,0
|
|
20250108,122600,87193490,19640,19640,19640,19640,31
|
|
20250108,122500,86584650,19640,19640,19640,19640,1
|
|
20250108,122400,86565010,19640,19640,19640,19640,0
|
|
20250108,122300,86565010,19640,19640,19640,19640,0
|
|
20250108,122200,86565010,19640,19640,19640,19640,0
|
|
20250108,122100,86565010,19640,19640,19640,19640,0
|
|
20250108,122000,86565010,19640,19640,19640,19640,0
|
|
20250108,121900,86565010,19640,19630,19640,19630,3
|
|
20250108,121800,86506110,19630,19630,19630,19630,1
|
|
20250108,121700,86486480,19630,19630,19630,19630,0
|
|
20250108,121600,86486480,19630,19630,19630,19630,0
|
|
20250108,121500,86486480,19630,19630,19630,19630,0
|
|
20250108,121400,86486480,19630,19630,19630,19630,0
|
|
20250108,121300,86486480,19630,19630,19630,19630,0
|
|
20250108,121200,86486480,19630,19630,19630,19630,0
|
|
20250108,121100,86486480,19630,19630,19630,19630,0
|
|
20250108,121000,86486480,19630,19630,19630,19630,0
|
|
20250108,120900,86486480,19630,19630,19630,19630,0
|
|
20250108,120800,86486480,19630,19630,19630,19630,0
|
|
20250108,120700,86486480,19630,19630,19630,19630,0
|
|
20250108,120600,86486480,19630,19630,19630,19630,0
|
|
20250108,120500,86486480,19630,19610,19630,19600,18
|
|
20250108,120400,86133570,19630,19630,19630,19630,0
|
|
20250108,120300,86133570,19630,19630,19630,19630,1
|
|
20250108,120200,86113940,19600,19600,19600,19600,32
|
|
20250108,120100,85486740,19640,19640,19640,19640,0
|
|
20250108,120000,85486740,19640,19640,19640,19640,0
|
|
20250108,115900,85486740,19640,19640,19640,19640,0
|
|
20250108,115800,85486740,19640,19640,19640,19640,0
|
|
20250108,115700,85486740,19640,19640,19640,19640,0
|
|
20250108,115600,85486740,19640,19640,19640,19640,2
|
|
20250108,115500,85447460,19640,19640,19640,19640,3
|
|
20250108,115400,85388540,19650,19650,19650,19650,0
|
|
20250108,115300,85388540,19650,19650,19650,19650,0
|
|
20250108,115200,85388540,19650,19650,19650,19650,0
|
|
20250108,115100,85388540,19650,19640,19650,19640,20
|
|
20250108,115000,84995700,19650,19650,19650,19650,0
|
|
20250108,114900,84995700,19650,19650,19650,19650,0
|
|
20250108,114800,84995700,19650,19650,19650,19650,0
|
|
20250108,114700,84995700,19650,19650,19650,19650,0
|
|
20250108,114600,84995700,19650,19650,19650,19650,0
|
|
20250108,114500,84995700,19650,19650,19650,19650,180
|
|
20250108,114400,81458700,19650,19610,19650,19610,33
|
|
20250108,114300,80811370,19650,19650,19650,19650,1
|
|
20250108,114200,80791720,19660,19660,19660,19660,0
|
|
20250108,114100,80791720,19660,19660,19660,19660,0
|
|
20250108,114000,80791720,19660,19660,19660,19660,0
|
|
20250108,113900,80791720,19660,19660,19660,19660,0
|
|
20250108,113800,80791720,19660,19660,19660,19660,0
|
|
20250108,113700,80791720,19660,19660,19660,19660,0
|
|
20250108,113600,80791720,19660,19660,19660,19660,10
|
|
20250108,113500,80595120,19660,19660,19660,19660,0
|
|
20250108,113400,80595120,19660,19660,19660,19660,0
|
|
20250108,113300,80595120,19660,19660,19660,19660,0
|
|
20250108,113200,80595120,19660,19660,19660,19660,0
|
|
20250108,113100,80595120,19660,19660,19660,19660,0
|
|
20250108,113000,80595120,19660,19660,19660,19660,0
|
|
20250108,112900,80595120,19660,19660,19660,19660,0
|
|
20250108,112800,80595120,19660,19660,19660,19660,13
|
|
20250108,112700,80339540,19660,19660,19660,19660,0
|
|
20250108,112600,80339540,19660,19660,19660,19660,0
|
|
20250108,112500,80339540,19660,19660,19660,19660,0
|
|
20250108,112400,80339540,19660,19660,19660,19660,0
|
|
20250108,112300,80339540,19660,19660,19660,19660,1
|
|
20250108,112200,80319880,19660,19660,19660,19660,0
|
|
20250108,112100,80319880,19660,19650,19660,19650,37
|
|
20250108,112000,79592480,19660,19660,19660,19660,0
|
|
20250108,111900,79592480,19660,19660,19660,19660,0
|
|
20250108,111800,79592480,19660,19660,19660,19660,0
|
|
20250108,111700,79592480,19660,19660,19660,19660,0
|
|
20250108,111600,79592480,19660,19660,19660,19660,0
|
|
20250108,111500,79592480,19660,19660,19660,19660,0
|
|
20250108,111400,79592480,19660,19650,19660,19650,32
|
|
20250108,111300,78963610,19660,19660,19660,19660,0
|
|
20250108,111200,78963610,19660,19620,19660,19610,20
|
|
20250108,111100,78571250,19630,19630,19630,19630,8
|
|
20250108,111000,78414210,19650,19650,19650,19650,0
|
|
20250108,110900,78414210,19650,19650,19650,19650,0
|
|
20250108,110800,78414210,19650,19650,19650,19650,0
|
|
20250108,110700,78414210,19650,19650,19650,19650,0
|
|
20250108,110600,78414210,19650,19650,19650,19650,0
|
|
20250108,110500,78414210,19650,19650,19650,19640,4
|
|
20250108,110400,78335620,19660,19660,19660,19660,0
|
|
20250108,110300,78335620,19660,19660,19660,19660,19
|
|
20250108,110200,77962080,19660,19660,19660,19660,0
|
|
20250108,110100,77962080,19660,19660,19660,19660,0
|
|
20250108,110000,77962080,19660,19660,19660,19660,0
|
|
20250108,105900,77962080,19660,19660,19660,19660,0
|
|
20250108,105800,77962080,19660,19660,19660,19660,0
|
|
20250108,105700,77962080,19660,19660,19660,19660,0
|
|
20250108,105600,77962080,19660,19660,19660,19660,1
|
|
20250108,105500,77942420,19650,19650,19650,19650,5
|
|
20250108,105400,77844170,19650,19650,19650,19650,0
|
|
20250108,105300,77844170,19650,19610,19650,19610,3
|
|
20250108,105200,77785300,19610,19610,19610,19610,1
|
|
20250108,105100,77765690,19610,19610,19610,19610,0
|
|
20250108,105000,77765690,19610,19610,19610,19610,0
|
|
20250108,104900,77765690,19610,19610,19610,19610,0
|
|
20250108,104800,77765690,19610,19610,19610,19610,0
|
|
20250108,104700,77765690,19610,19610,19610,19610,0
|
|
20250108,104600,77765690,19610,19610,19610,19610,0
|
|
20250108,104500,77765690,19610,19650,19650,19610,3
|
|
20250108,104400,77706780,19650,19650,19650,19650,0
|
|
20250108,104300,77706780,19650,19650,19650,19650,0
|
|
20250108,104200,77706780,19650,19650,19650,19650,0
|
|
20250108,104100,77706780,19650,19650,19650,19650,1
|
|
20250108,104000,77687130,19660,19660,19660,19660,0
|
|
20250108,103900,77687130,19660,19660,19660,19660,0
|
|
20250108,103800,77687130,19660,19660,19660,19660,0
|
|
20250108,103700,77687130,19660,19660,19660,19660,0
|
|
20250108,103600,77687130,19660,19660,19660,19660,0
|
|
20250108,103500,77687130,19660,19650,19660,19650,295
|
|
20250108,103400,71889790,19650,19650,19650,19650,0
|
|
20250108,103300,71889790,19650,19650,19650,19650,0
|
|
20250108,103200,71889790,19650,19640,19650,19640,25
|
|
20250108,103100,71398740,19650,19640,19650,19640,104
|
|
20250108,103000,69355970,19640,19590,19640,19590,48
|
|
20250108,102900,68415200,19640,19640,19640,19640,0
|
|
20250108,102800,68415200,19640,19640,19640,19580,41
|
|
20250108,102700,67611160,19640,19580,19640,19580,114
|
|
20250108,102600,65374050,19640,19640,19640,19640,0
|
|
20250108,102500,65374050,19640,19640,19640,19640,0
|
|
20250108,102400,65374050,19640,19640,19640,19640,0
|
|
20250108,102300,65374050,19640,19640,19640,19640,0
|
|
20250108,102200,65374050,19640,19640,19640,19640,0
|
|
20250108,102100,65374050,19640,19580,19640,19580,125
|
|
20250108,102000,62925050,19640,19590,19640,19590,324
|
|
20250108,101900,56568850,19640,19640,19640,19640,0
|
|
20250108,101800,56568850,19640,19630,19640,19630,15
|
|
20250108,101700,56274370,19630,19620,19630,19620,29
|
|
20250108,101600,55705330,19600,19600,19600,19600,0
|
|
20250108,101500,55705330,19600,19600,19600,19600,2
|
|
20250108,101400,55666130,19620,19620,19620,19620,0
|
|
20250108,101300,55666130,19620,19620,19620,19620,0
|
|
20250108,101200,55666130,19620,19540,19620,19520,234
|
|
20250108,101100,51092090,19620,19620,19620,19620,0
|
|
20250108,101000,51092090,19620,19620,19620,19620,0
|
|
20250108,100900,51092090,19620,19620,19620,19620,0
|
|
20250108,100800,51092090,19620,19620,19620,19620,0
|
|
20250108,100700,51092090,19620,19620,19620,19620,0
|
|
20250108,100600,51092090,19620,19620,19620,19620,2
|
|
20250108,100500,51052850,19620,19620,19620,19620,2
|
|
20250108,100400,51013610,19590,19590,19590,19590,0
|
|
20250108,100300,51013610,19590,19590,19590,19590,1
|
|
20250108,100200,50994020,19630,19630,19630,19630,0
|
|
20250108,100100,50994020,19630,19610,19630,19600,131
|
|
20250108,100000,48425710,19630,19630,19630,19630,0
|
|
20250108,095900,48425710,19630,19630,19630,19630,0
|
|
20250108,095800,48425710,19630,19630,19630,19630,0
|
|
20250108,095700,48425710,19630,19630,19630,19630,0
|
|
20250108,095600,48425710,19630,19610,19630,19610,30
|
|
20250108,095500,47837310,19610,19610,19610,19610,0
|
|
20250108,095400,47837310,19610,19610,19610,19610,0
|
|
20250108,095300,47837310,19610,19610,19610,19610,0
|
|
20250108,095200,47837310,19610,19610,19610,19610,1
|
|
20250108,095100,47817700,19640,19640,19640,19640,0
|
|
20250108,095000,47817700,19640,19640,19640,19640,0
|
|
20250108,094900,47817700,19640,19640,19640,19640,0
|
|
20250108,094800,47817700,19640,19640,19640,19640,0
|
|
20250108,094700,47817700,19640,19640,19640,19640,0
|
|
20250108,094600,47817700,19640,19640,19640,19640,0
|
|
20250108,094500,47817700,19640,19640,19640,19640,0
|
|
20250108,094400,47817700,19640,19600,19640,19600,19
|
|
20250108,094300,47445140,19640,19640,19640,19640,0
|
|
20250108,094200,47445140,19640,19610,19640,19610,4
|
|
20250108,094100,47366670,19640,19610,19640,19610,35
|
|
20250108,094000,46680140,19620,19620,19620,19620,0
|
|
20250108,093900,46680140,19620,19620,19620,19620,0
|
|
20250108,093800,46680140,19620,19620,19620,19620,0
|
|
20250108,093700,46680140,19620,19550,19640,19540,21
|
|
20250108,093600,46269130,19550,19550,19550,19550,1
|
|
20250108,093500,46249580,19640,19640,19640,19640,0
|
|
20250108,093400,46249580,19640,19640,19640,19640,2
|
|
20250108,093300,46210300,19640,19640,19640,19640,0
|
|
20250108,093200,46210300,19640,19640,19640,19640,0
|
|
20250108,093100,46210300,19640,19640,19640,19640,0
|
|
20250108,093000,46210300,19640,19640,19640,19640,1
|
|
20250108,092900,46190660,19640,19640,19640,19640,1
|
|
20250108,092800,46171020,19640,19640,19640,19640,0
|
|
20250108,092700,46171020,19640,19640,19640,19640,0
|
|
20250108,092600,46171020,19640,19640,19640,19640,1
|
|
20250108,092500,46151380,19650,19650,19650,19650,0
|
|
20250108,092400,46151380,19650,19650,19650,19650,0
|
|
20250108,092300,46151380,19650,19650,19650,19650,0
|
|
20250108,092200,46151380,19650,19650,19650,19650,0
|
|
20250108,092100,46151380,19650,19650,19650,19650,0
|
|
20250108,092000,46151380,19650,19600,19650,19590,673
|
|
20250108,091900,32961160,19630,19630,19630,19630,0
|
|
20250108,091800,32961160,19630,19630,19630,19630,1
|
|
20250108,091700,32941530,19650,19650,19650,19650,0
|
|
20250108,091600,32941530,19650,19650,19650,19650,0
|
|
20250108,091500,32941530,19650,19650,19650,19650,0
|
|
20250108,091400,32941530,19650,19650,19650,19650,0
|
|
20250108,091300,32941530,19650,19620,19650,19620,13
|
|
20250108,091200,32686380,19630,19630,19630,19630,0
|
|
20250108,091100,32686380,19630,19590,19630,19590,12
|
|
20250108,091000,32451220,19630,19520,19630,19490,485
|
|
20250108,090900,22980960,19630,19520,19630,19520,9
|
|
20250108,090800,22805060,19510,19510,19630,19510,25
|
|
20250108,090700,22316710,19630,19510,19630,19510,30
|
|
20250108,090600,21730690,19630,19590,19630,19510,602
|
|
20250108,090500,9958120,19630,19630,19630,19610,28
|
|
20250108,090400,9408500,19690,19590,19690,19580,246
|
|
20250108,090300,4586580,19690,19690,19690,19690,0
|
|
20250108,090200,4586580,19690,19580,19690,19580,13
|
|
20250108,090100,4331660,19580,19600,19690,19580,43
|
|
20250108,090000,3488800,19600,19600,19600,19600,178
|