682 lines
35 KiB
CSV
682 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,201900,722576510,20250,20250,20250,20250,266
|
|
20250113,201800,722576510,20250,20250,20250,20250,0
|
|
20250113,201700,722576510,20250,20250,20250,20250,0
|
|
20250113,201600,722576510,20250,20250,20250,20250,0
|
|
20250113,201500,722576510,20250,20250,20250,20250,0
|
|
20250113,201400,722576510,20250,20250,20250,20250,0
|
|
20250113,201300,722576510,20250,20250,20250,20250,0
|
|
20250113,201200,722576510,20250,20250,20250,20250,0
|
|
20250113,201100,722576510,20250,20250,20250,20250,0
|
|
20250113,201000,722576510,20250,20250,20250,20250,0
|
|
20250113,200900,722576510,20250,20250,20250,20250,0
|
|
20250113,200800,722576510,20250,20250,20250,20250,0
|
|
20250113,200700,722576510,20250,20250,20250,20250,0
|
|
20250113,200600,722576510,20250,20250,20250,20250,0
|
|
20250113,200500,722576510,20250,20250,20250,20250,0
|
|
20250113,200400,722576510,20250,20250,20250,20250,0
|
|
20250113,200300,722576510,20250,20250,20250,20250,0
|
|
20250113,200200,722576510,20250,20250,20250,20250,0
|
|
20250113,200100,722576510,20250,20250,20250,20250,0
|
|
20250113,200000,722576510,20250,20250,20250,20250,0
|
|
20250113,195900,722576510,20250,20250,20250,20250,0
|
|
20250113,195800,722576510,20250,20250,20250,20250,0
|
|
20250113,195700,722576510,20250,20250,20250,20250,0
|
|
20250113,195600,722576510,20250,20250,20250,20250,0
|
|
20250113,195500,722576510,20250,20250,20250,20250,0
|
|
20250113,195400,722576510,20250,20250,20250,20250,0
|
|
20250113,195300,722576510,20250,20250,20250,20250,0
|
|
20250113,195200,722576510,20250,20250,20250,20250,0
|
|
20250113,195100,722576510,20250,20250,20250,20250,0
|
|
20250113,195000,722576510,20250,20250,20250,20250,0
|
|
20250113,194900,722576510,20250,20250,20250,20250,266
|
|
20250113,194800,722576510,20250,20250,20250,20250,0
|
|
20250113,194700,722576510,20250,20250,20250,20250,0
|
|
20250113,194600,722576510,20250,20250,20250,20250,0
|
|
20250113,194500,722576510,20250,20250,20250,20250,0
|
|
20250113,194400,722576510,20250,20250,20250,20250,0
|
|
20250113,194300,722576510,20250,20250,20250,20250,0
|
|
20250113,194200,722576510,20250,20250,20250,20250,0
|
|
20250113,194100,722576510,20250,20250,20250,20250,0
|
|
20250113,194000,722576510,20250,20250,20250,20250,0
|
|
20250113,193900,722576510,20250,20250,20250,20250,0
|
|
20250113,193800,722576510,20250,20250,20250,20250,0
|
|
20250113,193700,722576510,20250,20250,20250,20250,0
|
|
20250113,193600,722576510,20250,20250,20250,20250,0
|
|
20250113,193500,722576510,20250,20250,20250,20250,0
|
|
20250113,193400,722576510,20250,20250,20250,20250,0
|
|
20250113,193300,722576510,20250,20250,20250,20250,0
|
|
20250113,193200,722576510,20250,20250,20250,20250,0
|
|
20250113,193100,722576510,20250,20250,20250,20250,0
|
|
20250113,193000,722576510,20250,20250,20250,20250,0
|
|
20250113,192900,722576510,20250,20250,20250,20250,0
|
|
20250113,192800,722576510,20250,20250,20250,20250,0
|
|
20250113,192700,722576510,20250,20250,20250,20250,0
|
|
20250113,192600,722576510,20250,20250,20250,20250,0
|
|
20250113,192500,722576510,20250,20250,20250,20250,0
|
|
20250113,192400,722576510,20250,20250,20250,20250,0
|
|
20250113,192300,722576510,20250,20250,20250,20250,0
|
|
20250113,192200,722576510,20250,20250,20250,20250,0
|
|
20250113,192100,722576510,20250,20250,20250,20250,0
|
|
20250113,192000,722576510,20250,20250,20250,20250,0
|
|
20250113,191900,722576510,20250,20250,20250,20250,266
|
|
20250113,191800,722576510,20250,20250,20250,20250,0
|
|
20250113,191700,722576510,20250,20250,20250,20250,0
|
|
20250113,191600,722576510,20250,20250,20250,20250,0
|
|
20250113,191500,722576510,20250,20250,20250,20250,0
|
|
20250113,191400,722576510,20250,20250,20250,20250,0
|
|
20250113,191300,722576510,20250,20250,20250,20250,0
|
|
20250113,191200,722576510,20250,20250,20250,20250,0
|
|
20250113,191100,722576510,20250,20250,20250,20250,0
|
|
20250113,191000,722576510,20250,20250,20250,20250,0
|
|
20250113,190900,722576510,20250,20250,20250,20250,0
|
|
20250113,190800,722576510,20250,20250,20250,20250,0
|
|
20250113,190700,722576510,20250,20250,20250,20250,0
|
|
20250113,190600,722576510,20250,20250,20250,20250,0
|
|
20250113,190500,722576510,20250,20250,20250,20250,0
|
|
20250113,190400,722576510,20250,20250,20250,20250,0
|
|
20250113,190300,722576510,20250,20250,20250,20250,0
|
|
20250113,190200,722576510,20250,20250,20250,20250,0
|
|
20250113,190100,722576510,20250,20250,20250,20250,0
|
|
20250113,190000,722576510,20250,20250,20250,20250,0
|
|
20250113,185900,722576510,20250,20250,20250,20250,0
|
|
20250113,185800,722576510,20250,20250,20250,20250,0
|
|
20250113,185700,722576510,20250,20250,20250,20250,0
|
|
20250113,185600,722576510,20250,20250,20250,20250,0
|
|
20250113,185500,722576510,20250,20250,20250,20250,0
|
|
20250113,185400,722576510,20250,20250,20250,20250,0
|
|
20250113,185300,722576510,20250,20250,20250,20250,0
|
|
20250113,185200,722576510,20250,20250,20250,20250,0
|
|
20250113,185100,722576510,20250,20250,20250,20250,0
|
|
20250113,185000,722576510,20250,20250,20250,20250,0
|
|
20250113,184900,722576510,20250,20250,20250,20250,266
|
|
20250113,184800,722576510,20250,20250,20250,20250,0
|
|
20250113,184700,722576510,20250,20250,20250,20250,0
|
|
20250113,184600,722576510,20250,20250,20250,20250,0
|
|
20250113,184500,722576510,20250,20250,20250,20250,0
|
|
20250113,184400,722576510,20250,20250,20250,20250,0
|
|
20250113,184300,722576510,20250,20250,20250,20250,0
|
|
20250113,184200,722576510,20250,20250,20250,20250,0
|
|
20250113,184100,722576510,20250,20250,20250,20250,0
|
|
20250113,184000,722576510,20250,20250,20250,20250,0
|
|
20250113,183900,722576510,20250,20250,20250,20250,0
|
|
20250113,183800,722576510,20250,20250,20250,20250,0
|
|
20250113,183700,722576510,20250,20250,20250,20250,0
|
|
20250113,183600,722576510,20250,20250,20250,20250,0
|
|
20250113,183500,722576510,20250,20250,20250,20250,0
|
|
20250113,183400,722576510,20250,20250,20250,20250,0
|
|
20250113,183300,722576510,20250,20250,20250,20250,0
|
|
20250113,183200,722576510,20250,20250,20250,20250,0
|
|
20250113,183100,722576510,20250,20250,20250,20250,0
|
|
20250113,183000,722576510,20250,20250,20250,20250,0
|
|
20250113,182900,722576510,20250,20250,20250,20250,0
|
|
20250113,182800,722576510,20250,20250,20250,20250,0
|
|
20250113,182700,722576510,20250,20250,20250,20250,0
|
|
20250113,182600,722576510,20250,20250,20250,20250,0
|
|
20250113,182500,722576510,20250,20250,20250,20250,0
|
|
20250113,182400,722576510,20250,20250,20250,20250,0
|
|
20250113,182300,722576510,20250,20250,20250,20250,0
|
|
20250113,182200,722576510,20250,20250,20250,20250,0
|
|
20250113,182100,722576510,20250,20250,20250,20250,0
|
|
20250113,182000,722576510,20250,20250,20250,20250,0
|
|
20250113,181900,722576510,20250,20250,20250,20250,266
|
|
20250113,181800,722576510,20250,20250,20250,20250,0
|
|
20250113,181700,722576510,20250,20250,20250,20250,0
|
|
20250113,181600,722576510,20250,20250,20250,20250,0
|
|
20250113,181500,722576510,20250,20250,20250,20250,0
|
|
20250113,181400,722576510,20250,20250,20250,20250,0
|
|
20250113,181300,722576510,20250,20250,20250,20250,0
|
|
20250113,181200,722576510,20250,20250,20250,20250,0
|
|
20250113,181100,722576510,20250,20250,20250,20250,0
|
|
20250113,181000,722576510,20250,20250,20250,20250,0
|
|
20250113,180900,722576510,20250,20250,20250,20250,0
|
|
20250113,180800,722576510,20250,20250,20250,20250,0
|
|
20250113,180700,722576510,20250,20250,20250,20250,0
|
|
20250113,180600,722576510,20250,20250,20250,20250,0
|
|
20250113,180500,722576510,20250,20250,20250,20250,0
|
|
20250113,180400,722576510,20250,20250,20250,20250,0
|
|
20250113,180300,722576510,20250,20250,20250,20250,0
|
|
20250113,180200,722576510,20250,20250,20250,20250,0
|
|
20250113,180100,722576510,20250,20250,20250,20250,0
|
|
20250113,180000,722576510,20250,20250,20250,20250,0
|
|
20250113,175900,722576510,20250,20250,20250,20250,0
|
|
20250113,175800,722576510,20250,20250,20250,20250,0
|
|
20250113,175700,722576510,20250,20250,20250,20250,0
|
|
20250113,175600,722576510,20250,20250,20250,20250,0
|
|
20250113,175500,722576510,20250,20250,20250,20250,0
|
|
20250113,175400,722576510,20250,20250,20250,20250,0
|
|
20250113,175300,722576510,20250,20250,20250,20250,0
|
|
20250113,175200,722576510,20250,20250,20250,20250,0
|
|
20250113,175100,722576510,20250,20250,20250,20250,0
|
|
20250113,175000,722576510,20250,20250,20250,20250,0
|
|
20250113,174900,722576510,20250,20250,20250,20250,266
|
|
20250113,174800,722576510,20250,20250,20250,20250,0
|
|
20250113,174700,722576510,20250,20250,20250,20250,0
|
|
20250113,174600,722576510,20250,20250,20250,20250,0
|
|
20250113,174500,722576510,20250,20250,20250,20250,0
|
|
20250113,174400,722576510,20250,20250,20250,20250,0
|
|
20250113,174300,722576510,20250,20250,20250,20250,0
|
|
20250113,174200,722576510,20250,20250,20250,20250,0
|
|
20250113,174100,722576510,20250,20250,20250,20250,0
|
|
20250113,174000,722576510,20250,20250,20250,20250,0
|
|
20250113,173900,722576510,20250,20250,20250,20250,0
|
|
20250113,173800,722576510,20250,20250,20250,20250,0
|
|
20250113,173700,722576510,20250,20250,20250,20250,0
|
|
20250113,173600,722576510,20250,20250,20250,20250,0
|
|
20250113,173500,722576510,20250,20250,20250,20250,0
|
|
20250113,173400,722576510,20250,20250,20250,20250,0
|
|
20250113,173300,722576510,20250,20250,20250,20250,0
|
|
20250113,173200,722576510,20250,20250,20250,20250,0
|
|
20250113,173100,722576510,20250,20250,20250,20250,0
|
|
20250113,173000,722576510,20250,20250,20250,20250,0
|
|
20250113,172900,722576510,20250,20250,20250,20250,0
|
|
20250113,172800,722576510,20250,20250,20250,20250,0
|
|
20250113,172700,722576510,20250,20250,20250,20250,0
|
|
20250113,172600,722576510,20250,20250,20250,20250,0
|
|
20250113,172500,722576510,20250,20250,20250,20250,0
|
|
20250113,172400,722576510,20250,20250,20250,20250,0
|
|
20250113,172300,722576510,20250,20250,20250,20250,0
|
|
20250113,172200,722576510,20250,20250,20250,20250,0
|
|
20250113,172100,722576510,20250,20250,20250,20250,0
|
|
20250113,172000,722576510,20250,20250,20250,20250,0
|
|
20250113,171900,722576510,20250,20250,20250,20250,266
|
|
20250113,171800,722576510,20250,20250,20250,20250,0
|
|
20250113,171700,722576510,20250,20250,20250,20250,0
|
|
20250113,171600,722576510,20250,20250,20250,20250,0
|
|
20250113,171500,722576510,20250,20250,20250,20250,0
|
|
20250113,171400,722576510,20250,20250,20250,20250,0
|
|
20250113,171300,722576510,20250,20250,20250,20250,0
|
|
20250113,171200,722576510,20250,20250,20250,20250,0
|
|
20250113,171100,722576510,20250,20250,20250,20250,0
|
|
20250113,171000,722576510,20250,20250,20250,20250,0
|
|
20250113,170900,722576510,20250,20250,20250,20250,0
|
|
20250113,170800,722576510,20250,20250,20250,20250,0
|
|
20250113,170700,722576510,20250,20250,20250,20250,0
|
|
20250113,170600,722576510,20250,20250,20250,20250,0
|
|
20250113,170500,722576510,20250,20250,20250,20250,0
|
|
20250113,170400,722576510,20250,20250,20250,20250,0
|
|
20250113,170300,722576510,20250,20250,20250,20250,0
|
|
20250113,170200,722576510,20250,20250,20250,20250,0
|
|
20250113,170100,722576510,20250,20250,20250,20250,0
|
|
20250113,170000,722576510,20250,20250,20250,20250,0
|
|
20250113,165900,722576510,20250,20250,20250,20250,0
|
|
20250113,165800,722576510,20250,20250,20250,20250,0
|
|
20250113,165700,722576510,20250,20250,20250,20250,0
|
|
20250113,165600,722576510,20250,20250,20250,20250,0
|
|
20250113,165500,722576510,20250,20250,20250,20250,0
|
|
20250113,165400,722576510,20250,20250,20250,20250,0
|
|
20250113,165300,722576510,20250,20250,20250,20250,0
|
|
20250113,165200,722576510,20250,20250,20250,20250,0
|
|
20250113,165100,722576510,20250,20250,20250,20250,0
|
|
20250113,165000,722576510,20250,20250,20250,20250,0
|
|
20250113,164900,722576510,20250,20250,20250,20250,266
|
|
20250113,164800,722576510,20250,20250,20250,20250,0
|
|
20250113,164700,722576510,20250,20250,20250,20250,0
|
|
20250113,164600,722576510,20250,20250,20250,20250,0
|
|
20250113,164500,722576510,20250,20250,20250,20250,0
|
|
20250113,164400,722576510,20250,20250,20250,20250,0
|
|
20250113,164300,722576510,20250,20250,20250,20250,0
|
|
20250113,164200,722576510,20250,20250,20250,20250,0
|
|
20250113,164100,722576510,20250,20250,20250,20250,0
|
|
20250113,164000,722576510,20250,20250,20250,20250,0
|
|
20250113,163900,722576510,20250,20250,20250,20250,0
|
|
20250113,163800,722576510,20250,20250,20250,20250,0
|
|
20250113,163700,722576510,20250,20250,20250,20250,0
|
|
20250113,163600,722576510,20250,20250,20250,20250,0
|
|
20250113,163500,722576510,20250,20250,20250,20250,0
|
|
20250113,163400,722576510,20250,20250,20250,20250,0
|
|
20250113,163300,722576510,20250,20250,20250,20250,0
|
|
20250113,163200,722576510,20250,20250,20250,20250,0
|
|
20250113,163100,722576510,20250,20250,20250,20250,0
|
|
20250113,163000,722576510,20250,20250,20250,20250,0
|
|
20250113,162900,722576510,20250,20250,20250,20250,0
|
|
20250113,162800,722576510,20250,20250,20250,20250,0
|
|
20250113,162700,722576510,20250,20250,20250,20250,0
|
|
20250113,162600,722576510,20250,20250,20250,20250,0
|
|
20250113,162500,722576510,20250,20250,20250,20250,0
|
|
20250113,162400,722576510,20250,20250,20250,20250,0
|
|
20250113,162300,722576510,20250,20250,20250,20250,0
|
|
20250113,162200,722576510,20250,20250,20250,20250,0
|
|
20250113,162100,722576510,20250,20250,20250,20250,0
|
|
20250113,162000,722576510,20250,20250,20250,20250,0
|
|
20250113,161900,722576510,20250,20250,20250,20250,266
|
|
20250113,161800,722576510,20250,20250,20250,20250,0
|
|
20250113,161700,722576510,20250,20250,20250,20250,0
|
|
20250113,161600,722576510,20250,20250,20250,20250,0
|
|
20250113,161500,722576510,20250,20250,20250,20250,0
|
|
20250113,161400,722576510,20250,20250,20250,20250,0
|
|
20250113,161300,722576510,20250,20250,20250,20250,0
|
|
20250113,161200,722576510,20250,20250,20250,20250,0
|
|
20250113,161100,722576510,20250,20250,20250,20250,0
|
|
20250113,161000,722576510,20250,20250,20250,20250,0
|
|
20250113,160900,722576510,20250,20250,20250,20250,0
|
|
20250113,160800,722576510,20250,20250,20250,20250,0
|
|
20250113,160700,722576510,20250,20250,20250,20250,0
|
|
20250113,160600,722576510,20250,20250,20250,20250,0
|
|
20250113,160500,722576510,20250,20250,20250,20250,0
|
|
20250113,160400,722576510,20250,20250,20250,20250,0
|
|
20250113,160300,722576510,20250,20250,20250,20250,0
|
|
20250113,160200,722576510,20250,20250,20250,20250,0
|
|
20250113,160100,722576510,20250,20250,20250,20250,0
|
|
20250113,160000,722576510,20250,20250,20250,20250,0
|
|
20250113,155900,722576510,20250,20250,20250,20250,0
|
|
20250113,155800,722576510,20250,20250,20250,20250,0
|
|
20250113,155700,722576510,20250,20250,20250,20250,0
|
|
20250113,155600,722576510,20250,20250,20250,20250,0
|
|
20250113,155500,722576510,20250,20250,20250,20250,0
|
|
20250113,155400,722576510,20250,20250,20250,20250,0
|
|
20250113,155300,722576510,20250,20250,20250,20250,0
|
|
20250113,155200,722576510,20250,20250,20250,20250,0
|
|
20250113,155100,722576510,20250,20250,20250,20250,0
|
|
20250113,155000,722576510,20250,20250,20250,20250,0
|
|
20250113,154900,722576510,20250,20250,20250,20250,266
|
|
20250113,154800,722576510,20250,20250,20250,20250,0
|
|
20250113,154700,722576510,20250,20250,20250,20250,0
|
|
20250113,154600,722576510,20250,20250,20250,20250,0
|
|
20250113,154500,722576510,20250,20250,20250,20250,0
|
|
20250113,154400,722576510,20250,20250,20250,20250,0
|
|
20250113,154300,722576510,20250,20250,20250,20250,0
|
|
20250113,154200,722576510,20250,20250,20250,20250,0
|
|
20250113,154100,722576510,20250,20250,20250,20250,0
|
|
20250113,154000,722576510,20250,20250,20250,20250,0
|
|
20250113,153900,722576510,20250,20250,20250,20250,0
|
|
20250113,153800,722576510,20250,20250,20250,20250,0
|
|
20250113,153700,722576510,20250,20250,20250,20250,0
|
|
20250113,153600,722576510,20250,20250,20250,20250,0
|
|
20250113,153500,722576510,20250,20250,20250,20250,0
|
|
20250113,153400,722576510,20250,20250,20250,20250,0
|
|
20250113,153300,722576510,20250,20250,20250,20250,0
|
|
20250113,153200,722576510,20250,20250,20250,20250,0
|
|
20250113,153100,722576510,20250,20250,20250,20250,0
|
|
20250113,153000,722576510,20250,20250,20250,20250,266
|
|
20250113,152900,717190010,20200,20200,20200,20200,0
|
|
20250113,152800,717190010,20200,20200,20200,20200,0
|
|
20250113,152700,717190010,20200,20200,20200,20200,0
|
|
20250113,152600,717190010,20200,20200,20200,20200,0
|
|
20250113,152500,717190010,20200,20200,20200,20200,0
|
|
20250113,152400,717190010,20200,20200,20200,20200,0
|
|
20250113,152300,717190010,20200,20200,20200,20200,0
|
|
20250113,152200,717190010,20200,20200,20200,20200,0
|
|
20250113,152100,717190010,20200,20200,20200,20200,0
|
|
20250113,152000,717190010,20200,20200,20200,20200,0
|
|
20250113,151900,717190010,20200,20200,20200,20200,0
|
|
20250113,151800,717190010,20200,20200,20200,20200,50
|
|
20250113,151700,716180010,20250,20250,20250,20250,5
|
|
20250113,151600,716078760,20250,20250,20250,20250,3
|
|
20250113,151500,716018010,20150,20150,20150,20150,74
|
|
20250113,151400,714526910,20150,20200,20200,20150,32
|
|
20250113,151300,713880910,20200,20200,20200,20200,20
|
|
20250113,151200,713476910,20200,20250,20250,20200,21
|
|
20250113,151100,713052460,20200,20200,20200,20200,4
|
|
20250113,151000,712971660,20200,20200,20200,20200,0
|
|
20250113,150900,712971660,20200,20200,20250,20200,54
|
|
20250113,150800,711880660,20250,20250,20250,20250,0
|
|
20250113,150700,711880660,20250,20200,20250,20200,6
|
|
20250113,150600,711759210,20250,20250,20250,20250,0
|
|
20250113,150500,711759210,20250,20250,20250,20250,4
|
|
20250113,150400,711678210,20250,20250,20250,20250,0
|
|
20250113,150300,711678210,20250,20250,20250,20250,0
|
|
20250113,150200,711678210,20250,20250,20250,20250,6
|
|
20250113,150100,711556710,20250,20250,20250,20250,0
|
|
20250113,150000,711556710,20250,20250,20250,20250,5
|
|
20250113,145900,711455460,20250,20250,20250,20250,9
|
|
20250113,145800,711273210,20250,20250,20250,20250,0
|
|
20250113,145700,711273210,20250,20250,20250,20250,20
|
|
20250113,145600,710868210,20250,20250,20250,20250,0
|
|
20250113,145500,710868210,20250,20250,20250,20250,12
|
|
20250113,145400,710625210,20200,20200,20200,20200,1
|
|
20250113,145300,710605010,20200,20250,20250,20200,51
|
|
20250113,145200,709574560,20300,20300,20300,20300,0
|
|
20250113,145100,709574560,20300,20250,20300,20250,18
|
|
20250113,145000,709209560,20250,20250,20250,20250,4
|
|
20250113,144900,709128560,20200,20250,20250,20200,9
|
|
20250113,144800,708946360,20250,20200,20250,20200,51
|
|
20250113,144700,707913660,20250,20250,20250,20250,8
|
|
20250113,144600,707751660,20250,20250,20250,20250,0
|
|
20250113,144500,707751660,20250,20250,20300,20250,60
|
|
20250113,144400,706536260,20250,20250,20250,20250,20
|
|
20250113,144300,706131260,20250,20300,20300,20250,13
|
|
20250113,144200,705867610,20300,20300,20300,20300,0
|
|
20250113,144100,705867610,20300,20300,20300,20300,0
|
|
20250113,144000,705867610,20300,20250,20300,20150,45
|
|
20250113,143900,704957810,20250,20250,20250,20250,0
|
|
20250113,143800,704957810,20250,20200,20250,20200,10
|
|
20250113,143700,704755360,20150,20150,20150,20150,0
|
|
20250113,143600,704755360,20150,20150,20150,20150,0
|
|
20250113,143500,704755360,20150,20200,20200,20150,1738
|
|
20250113,143400,669717410,20250,20300,20300,20250,276
|
|
20250113,143300,664127960,20300,20300,20300,20300,4
|
|
20250113,143200,664046760,20300,20300,20300,20300,18
|
|
20250113,143100,663681360,20300,20300,20300,20300,4
|
|
20250113,143000,663600160,20300,20300,20300,20300,8
|
|
20250113,142900,663437760,20300,20300,20300,20300,5
|
|
20250113,142800,663336260,20300,20300,20300,20300,8
|
|
20250113,142700,663173860,20300,20300,20300,20300,54
|
|
20250113,142600,662077660,20300,20300,20300,20300,8
|
|
20250113,142500,661915260,20300,20300,20300,20300,9
|
|
20250113,142400,661732560,20300,20300,20300,20300,5
|
|
20250113,142300,661631060,20300,20300,20300,20300,10
|
|
20250113,142200,661428060,20300,20300,20350,20300,26
|
|
20250113,142100,660899760,20300,20300,20300,20300,6
|
|
20250113,142000,660777960,20300,20300,20300,20300,8
|
|
20250113,141900,660615560,20300,20300,20300,20300,5
|
|
20250113,141800,660514060,20250,20250,20250,20250,0
|
|
20250113,141700,660514060,20250,20300,20300,20250,34
|
|
20250113,141600,659825360,20250,20250,20250,20250,57
|
|
20250113,141500,658671110,20300,20300,20300,20300,8
|
|
20250113,141400,658508710,20300,20300,20300,20300,10
|
|
20250113,141300,658305710,20300,20300,20300,20300,45
|
|
20250113,141200,657392210,20350,20350,20350,20350,4
|
|
20250113,141100,657310810,20350,20350,20350,20350,16
|
|
20250113,141000,656985210,20350,20350,20350,20350,10
|
|
20250113,140900,656781710,20350,20350,20350,20350,13
|
|
20250113,140800,656517160,20350,20350,20350,20350,0
|
|
20250113,140700,656517160,20350,20250,20350,20250,208
|
|
20250113,140600,652292910,20300,20300,20300,20300,0
|
|
20250113,140500,652292910,20300,20300,20300,20300,13
|
|
20250113,140400,652029010,20250,20250,20250,20250,0
|
|
20250113,140300,652029010,20250,20250,20250,20250,1
|
|
20250113,140200,652008760,20300,20300,20300,20300,19
|
|
20250113,140100,651623060,20300,20300,20300,20300,10
|
|
20250113,140000,651420060,20300,20300,20300,20300,5
|
|
20250113,135900,651318560,20300,20300,20300,20300,8
|
|
20250113,135800,651156160,20300,20300,20300,20300,0
|
|
20250113,135700,651156160,20300,20300,20300,20300,16
|
|
20250113,135600,650831360,20300,20300,20300,20300,0
|
|
20250113,135500,650831360,20300,20350,20350,20300,9
|
|
20250113,135400,650648260,20350,20350,20350,20350,0
|
|
20250113,135300,650648260,20350,20350,20350,20350,29
|
|
20250113,135200,650058110,20300,20300,20300,20300,1
|
|
20250113,135100,650037810,20350,20350,20350,20300,11
|
|
20250113,135000,649814010,20350,20350,20350,20350,14
|
|
20250113,134900,649529110,20300,20300,20300,20300,0
|
|
20250113,134800,649529110,20300,20300,20300,20300,3
|
|
20250113,134700,649468210,20300,20300,20300,20300,7
|
|
20250113,134600,649326110,20300,20300,20300,20300,2
|
|
20250113,134500,649285510,20300,20300,20300,20300,5
|
|
20250113,134400,649184010,20300,20300,20300,20300,16
|
|
20250113,134300,648859210,20300,20300,20300,20300,10
|
|
20250113,134200,648656210,20300,20300,20300,20300,10
|
|
20250113,134100,648453210,20300,20300,20300,20300,5
|
|
20250113,134000,648351710,20250,20250,20250,20250,1
|
|
20250113,133900,648331460,20300,20300,20300,20300,41
|
|
20250113,133800,647499160,20300,20300,20300,20300,14
|
|
20250113,133700,647214960,20300,20300,20300,20300,0
|
|
20250113,133600,647214960,20300,20300,20300,20300,13
|
|
20250113,133500,646951060,20300,20300,20300,20300,0
|
|
20250113,133400,646951060,20300,20300,20300,20300,9
|
|
20250113,133300,646768360,20300,20300,20300,20300,25
|
|
20250113,133200,646260860,20300,20350,20350,20300,9
|
|
20250113,133100,646077760,20350,20350,20350,20350,5
|
|
20250113,133000,645976010,20350,20350,20350,20350,16
|
|
20250113,132900,645650410,20350,20350,20350,20350,4
|
|
20250113,132800,645569010,20350,20350,20350,20350,42
|
|
20250113,132700,644714310,20350,20350,20350,20350,0
|
|
20250113,132600,644714310,20350,20350,20350,20350,8
|
|
20250113,132500,644551510,20300,20300,20300,20300,0
|
|
20250113,132400,644551510,20300,20350,20350,20300,6
|
|
20250113,132300,644429510,20250,20250,20250,20250,0
|
|
20250113,132200,644429510,20250,20250,20250,20250,0
|
|
20250113,132100,644429510,20250,20250,20250,20250,2
|
|
20250113,132000,644389010,20350,20350,20350,20350,0
|
|
20250113,131900,644389010,20350,20350,20350,20350,12
|
|
20250113,131800,644144810,20350,20350,20350,20350,264
|
|
20250113,131700,638772410,20300,20300,20300,20300,818
|
|
20250113,131600,622167010,20300,20300,20300,20300,0
|
|
20250113,131500,622167010,20300,20300,20300,20300,17
|
|
20250113,131400,621821910,20300,20300,20300,20300,4
|
|
20250113,131300,621740710,20250,20300,20300,20250,30
|
|
20250113,131200,621132210,20300,20300,20300,20300,5
|
|
20250113,131100,621030710,20250,20250,20250,20250,0
|
|
20250113,131000,621030710,20250,20250,20250,20250,219
|
|
20250113,130900,616595960,20300,20300,20300,20300,4
|
|
20250113,130800,616514760,20250,20250,20250,20250,5
|
|
20250113,130700,616413510,20300,20300,20300,20300,13
|
|
20250113,130600,616149610,20300,20300,20300,20300,6
|
|
20250113,130500,616027810,20300,20300,20300,20300,21
|
|
20250113,130400,615601510,20300,20300,20300,20300,0
|
|
20250113,130300,615601510,20300,20300,20300,20300,8
|
|
20250113,130200,615439110,20300,20300,20300,20300,84
|
|
20250113,130100,613733910,20250,20250,20250,20250,87
|
|
20250113,130000,611972160,20200,20250,20250,20200,54
|
|
20250113,125900,610881160,20250,20250,20250,20250,37
|
|
20250113,125800,610131910,20250,20250,20250,20250,0
|
|
20250113,125700,610131910,20250,20250,20250,20250,5
|
|
20250113,125600,610030660,20250,20250,20250,20250,8
|
|
20250113,125500,609868660,20250,20250,20250,20250,4
|
|
20250113,125400,609787660,20250,20250,20250,20250,8
|
|
20250113,125300,609625660,20250,20250,20250,20250,50
|
|
20250113,125200,608613160,20250,20250,20250,20250,19
|
|
20250113,125100,608228410,20200,20200,20200,20200,20
|
|
20250113,125000,607824410,20250,20250,20250,20250,12
|
|
20250113,124900,607581410,20250,20250,20250,20250,0
|
|
20250113,124800,607581410,20250,20250,20250,20250,13
|
|
20250113,124700,607318160,20250,20250,20250,20250,0
|
|
20250113,124600,607318160,20250,20250,20250,20250,17
|
|
20250113,124500,606973910,20250,20200,20250,20200,64
|
|
20250113,124400,605680910,20250,20300,20300,20250,109
|
|
20250113,124300,603473260,20300,20300,20300,20300,5
|
|
20250113,124200,603371760,20200,20200,20200,20200,0
|
|
20250113,124100,603371760,20200,20250,20250,20200,285
|
|
20250113,124000,597614560,20300,20350,20350,20300,15
|
|
20250113,123900,597309710,20300,20350,20350,20300,7
|
|
20250113,123800,597167310,20350,20350,20350,20350,13
|
|
20250113,123700,596902760,20350,20350,20350,20350,0
|
|
20250113,123600,596902760,20350,20350,20350,20350,12
|
|
20250113,123500,596658560,20300,20300,20300,20300,4
|
|
20250113,123400,596577360,20350,20350,20350,20350,17
|
|
20250113,123300,596231410,20350,20350,20350,20350,5
|
|
20250113,123200,596129660,20250,20250,20250,20250,0
|
|
20250113,123100,596129660,20250,20250,20250,20250,0
|
|
20250113,123000,596129660,20250,20250,20250,20250,0
|
|
20250113,122900,596129660,20250,20250,20250,20250,49
|
|
20250113,122800,595137410,20200,20350,20350,20200,31
|
|
20250113,122700,594509410,20300,20300,20300,20300,9
|
|
20250113,122600,594326710,20350,20350,20350,20350,4
|
|
20250113,122500,594245310,20300,20350,20350,20300,7
|
|
20250113,122400,594103110,20350,20350,20350,20350,5
|
|
20250113,122300,594001360,20300,20300,20300,20300,0
|
|
20250113,122200,594001360,20300,20300,20300,20300,562
|
|
20250113,122100,582592760,20350,20350,20350,20350,4
|
|
20250113,122000,582511360,20300,20300,20300,20300,7
|
|
20250113,121900,582369260,20350,20350,20350,20350,15
|
|
20250113,121800,582064010,20300,20300,20300,20300,81
|
|
20250113,121700,580419710,20350,20350,20350,20350,12
|
|
20250113,121600,580175510,20350,20350,20350,20350,77
|
|
20250113,121500,578608560,20350,20350,20350,20350,0
|
|
20250113,121400,578608560,20350,20350,20350,20350,4
|
|
20250113,121300,578527160,20350,20350,20350,20350,25
|
|
20250113,121200,578018410,20350,20400,20400,20350,5
|
|
20250113,121100,577916460,20350,20350,20350,20350,63
|
|
20250113,121000,576634410,20350,20350,20350,20350,113
|
|
20250113,120900,574334860,20350,20350,20350,20300,83
|
|
20250113,120800,572649310,20300,20300,20300,20300,10
|
|
20250113,120700,572446310,20350,20350,20350,20350,4
|
|
20250113,120600,572364910,20300,20300,20300,20300,1
|
|
20250113,120500,572344610,20300,20350,20350,20300,13
|
|
20250113,120400,572080460,20300,20300,20300,20300,0
|
|
20250113,120300,572080460,20300,20300,20300,20300,69
|
|
20250113,120200,570679760,20350,20300,20350,20300,84
|
|
20250113,120100,568970460,20350,20350,20350,20350,0
|
|
20250113,120000,568970460,20350,20350,20350,20350,13
|
|
20250113,115900,568705910,20350,20350,20350,20350,0
|
|
20250113,115800,568705910,20350,20350,20350,20350,8
|
|
20250113,115700,568543110,20350,20350,20350,20350,4
|
|
20250113,115600,568461710,20350,20350,20350,20350,17
|
|
20250113,115500,568115760,20350,20350,20350,20350,5
|
|
20250113,115400,568014010,20350,20350,20350,20350,81
|
|
20250113,115300,566365660,20350,20350,20350,20350,787
|
|
20250113,115200,550350210,20350,20300,20350,20300,254
|
|
20250113,115100,545191310,20300,20300,20300,20300,5
|
|
20250113,115000,545089810,20300,20300,20300,20300,52
|
|
20250113,114900,544034210,20300,20300,20300,20300,0
|
|
20250113,114800,544034210,20300,20300,20300,20300,4
|
|
20250113,114700,543953010,20250,20250,20250,20250,0
|
|
20250113,114600,543953010,20250,20300,20300,20250,268
|
|
20250113,114500,538522610,20300,20300,20300,20300,645
|
|
20250113,114400,525429110,20300,20300,20300,20200,1422
|
|
20250113,114300,496562610,20350,20200,20350,20200,633
|
|
20250113,114200,483721260,20200,20200,20200,20200,8
|
|
20250113,114100,483559660,20200,20200,20200,20200,5
|
|
20250113,114000,483458660,20200,20200,20200,20200,0
|
|
20250113,113900,483458660,20200,20200,20200,20150,10
|
|
20250113,113800,483256710,20200,20200,20200,20200,4
|
|
20250113,113700,483175910,20200,20200,20200,20200,17
|
|
20250113,113600,482832510,20200,20200,20200,20200,5
|
|
20250113,113500,482731510,20150,20150,20150,20150,0
|
|
20250113,113400,482731510,20150,20200,20200,20150,20
|
|
20250113,113300,482328060,20150,20150,20150,20150,6
|
|
20250113,113200,482207160,20150,20150,20150,20150,2
|
|
20250113,113100,482166860,20200,20200,20200,20200,21
|
|
20250113,113000,481742660,20200,20200,20200,20200,0
|
|
20250113,112900,481742660,20200,20200,20200,20200,12
|
|
20250113,112800,481500260,20200,20200,20200,20200,75
|
|
20250113,112700,479985260,20200,20200,20200,20200,8
|
|
20250113,112600,479823660,20150,20150,20150,20150,5
|
|
20250113,112500,479722910,20150,20150,20150,20150,12
|
|
20250113,112400,479481110,20150,20150,20150,20150,4
|
|
20250113,112300,479400510,20100,20100,20100,20100,0
|
|
20250113,112200,479400510,20100,20100,20100,20100,554
|
|
20250113,112100,468265110,20050,20100,20100,20050,357
|
|
20250113,112000,461090360,20150,20150,20150,20150,4
|
|
20250113,111900,461009760,20200,20150,20200,20100,42
|
|
20250113,111800,460164960,20150,20150,20150,20150,17
|
|
20250113,111700,459822410,20200,20200,20200,20200,27
|
|
20250113,111600,459277010,20150,20150,20150,20150,0
|
|
20250113,111500,459277010,20150,20150,20150,20150,5
|
|
20250113,111400,459176260,20150,20150,20150,20150,0
|
|
20250113,111300,459176260,20150,20150,20150,20150,0
|
|
20250113,111200,459176260,20150,20150,20150,20150,10
|
|
20250113,111100,458974760,20150,20150,20150,20150,0
|
|
20250113,111000,458974760,20150,20150,20150,20150,1
|
|
20250113,110900,458954610,20150,20150,20150,20150,3
|
|
20250113,110800,458894160,20150,20150,20150,20150,10
|
|
20250113,110700,458692660,20150,20150,20150,20150,1
|
|
20250113,110600,458672510,20150,20150,20150,20150,23
|
|
20250113,110500,458209060,20250,20250,20250,20250,0
|
|
20250113,110400,458209060,20250,20250,20250,20250,16
|
|
20250113,110300,457885060,20250,20250,20250,20250,5
|
|
20250113,110200,457783810,20250,20250,20250,20250,8
|
|
20250113,110100,457621810,20250,20250,20250,20250,0
|
|
20250113,110000,457621810,20250,20150,20250,20150,274
|
|
20250113,105900,452100610,20200,20200,20200,20200,0
|
|
20250113,105800,452100610,20200,20200,20200,20200,9
|
|
20250113,105700,451918810,20200,20200,20200,20200,935
|
|
20250113,105600,433031810,20200,20200,20200,20200,14
|
|
20250113,105500,432749010,20200,20200,20200,20200,0
|
|
20250113,105400,432749010,20200,20200,20200,20200,6
|
|
20250113,105300,432627810,20150,20150,20150,20150,0
|
|
20250113,105200,432627810,20150,20150,20150,20150,0
|
|
20250113,105100,432627810,20150,20150,20150,20150,67
|
|
20250113,105000,431277760,20150,20150,20150,20150,0
|
|
20250113,104900,431277760,20150,20150,20150,20150,0
|
|
20250113,104800,431277760,20150,20150,20150,20150,0
|
|
20250113,104700,431277760,20150,20150,20150,20150,33
|
|
20250113,104600,430612810,20150,20150,20150,20150,0
|
|
20250113,104500,430612810,20150,20150,20150,20150,0
|
|
20250113,104400,430612810,20150,20150,20150,20150,34
|
|
20250113,104300,429927710,20150,20150,20150,20150,248
|
|
20250113,104200,424930510,20150,20150,20150,20150,849
|
|
20250113,104100,407823160,20200,20200,20200,20200,0
|
|
20250113,104000,407823160,20200,20200,20200,20200,43
|
|
20250113,103900,406954560,20200,20200,20200,20200,191
|
|
20250113,103800,403096360,20200,20200,20200,20200,1343
|
|
20250113,103700,375967760,20200,20200,20200,20200,0
|
|
20250113,103600,375967760,20200,20250,20250,20200,1080
|
|
20250113,103500,354101710,20250,20300,20300,20250,7
|
|
20250113,103400,353959910,20250,20300,20300,20250,41
|
|
20250113,103300,353127910,20300,20300,20300,20300,126
|
|
20250113,103200,350570110,20250,20250,20250,20250,138
|
|
20250113,103100,347775610,20250,20300,20300,20250,2
|
|
20250113,103000,347735060,20300,20300,20350,20300,419
|
|
20250113,102900,339229210,20300,20300,20300,20300,147
|
|
20250113,102800,336245110,20300,20300,20300,20300,27
|
|
20250113,102700,335697010,20300,20300,20300,20300,4
|
|
20250113,102600,335615810,20350,20350,20350,20350,0
|
|
20250113,102500,335615810,20350,20350,20350,20350,34
|
|
20250113,102400,334923910,20350,20300,20350,20300,41
|
|
20250113,102300,334091110,20350,20350,20350,20350,518
|
|
20250113,102200,323549810,20300,20300,20300,20300,4
|
|
20250113,102100,323468610,20350,20350,20350,20350,0
|
|
20250113,102000,323468610,20350,20350,20350,20350,0
|
|
20250113,101900,323468610,20350,20350,20350,20350,8
|
|
20250113,101800,323305810,20350,20350,20350,20350,131
|
|
20250113,101700,320639960,20350,20350,20350,20350,239
|
|
20250113,101600,315776310,20300,20300,20300,20300,350
|
|
20250113,101500,308671310,20350,20350,20350,20350,14
|
|
20250113,101400,308386410,20300,20350,20350,20300,117
|
|
20250113,101300,306009510,20350,20350,20350,20350,1
|
|
20250113,101200,305989160,20350,20350,20350,20350,40
|
|
20250113,101100,305175160,20350,20350,20350,20350,200
|
|
20250113,101000,301105160,20400,20350,20400,20300,986
|
|
20250113,100900,281034210,20300,20300,20300,20300,430
|
|
20250113,100800,272305210,20300,20300,20300,20300,52
|
|
20250113,100700,271249610,20300,20200,20300,20200,2132
|
|
20250113,100600,228048410,20200,20200,20200,20200,45
|
|
20250113,100500,227139410,20200,20200,20200,20200,410
|
|
20250113,100400,218857410,20200,20200,20200,20200,23
|
|
20250113,100300,218392810,20200,20200,20200,20200,107
|
|
20250113,100200,216231410,20200,20200,20200,20200,1
|
|
20250113,100100,216211210,20200,20200,20200,20200,33
|
|
20250113,100000,215544610,20200,20150,20200,20150,58
|
|
20250113,095900,214373360,20200,20200,20200,20200,33
|
|
20250113,095800,213706760,20050,20050,20050,20050,5
|
|
20250113,095700,213606510,20250,20100,20250,20100,392
|
|
20250113,095600,205684510,20050,20050,20050,20050,0
|
|
20250113,095500,205684510,20050,20050,20050,20050,0
|
|
20250113,095400,205684510,20050,20050,20050,20050,0
|
|
20250113,095300,205684510,20050,20050,20050,20050,2
|
|
20250113,095200,205644410,20050,20100,20100,20050,71
|
|
20250113,095100,204217360,20100,20100,20100,20100,0
|
|
20250113,095000,204217360,20100,20100,20100,20100,374
|
|
20250113,094900,196699960,20150,20150,20150,20150,33
|
|
20250113,094800,196035010,20150,20150,20150,20150,10
|
|
20250113,094700,195833510,20150,20150,20150,20150,37
|
|
20250113,094600,195087960,20150,20150,20150,20150,0
|
|
20250113,094500,195087960,20150,20150,20150,20150,10
|
|
20250113,094400,194886460,20200,20200,20200,20200,25
|
|
20250113,094300,194381460,20200,20200,20200,20200,0
|
|
20250113,094200,194381460,20200,20150,20200,20100,61
|
|
20250113,094100,193155160,20100,20150,20200,20100,700
|
|
20250113,094000,179025210,20100,20100,20100,20100,52
|
|
20250113,093900,177980010,20200,20200,20200,20200,0
|
|
20250113,093800,177980010,20200,20200,20200,20200,25
|
|
20250113,093700,177475010,20150,20150,20150,20150,100
|
|
20250113,093600,175460010,20200,20150,20200,20150,353
|
|
20250113,093500,168346160,20150,20150,20150,20150,5
|
|
20250113,093400,168245410,20150,20150,20150,20150,180
|
|
20250113,093300,164618410,20150,20100,20150,20100,164
|
|
20250113,093200,161316910,20150,20150,20150,20150,5
|
|
20250113,093100,161216160,20150,20150,20150,20150,54
|
|
20250113,093000,160128060,20100,20200,20200,20100,285
|
|
20250113,092900,154381560,20200,20200,20200,20200,5
|
|
20250113,092800,154280560,20200,20200,20200,20150,521
|
|
20250113,092700,143762260,20200,20200,20200,20200,20
|
|
20250113,092600,143358260,20150,20100,20200,20100,1724
|
|
20250113,092500,108576260,20050,20050,20050,20050,0
|
|
20250113,092400,108576260,20050,20100,20100,20050,236
|
|
20250113,092300,103838760,20100,20100,20100,20100,102
|
|
20250113,092200,101788560,20150,20150,20150,20150,101
|
|
20250113,092100,99753410,20150,20150,20150,20150,1
|
|
20250113,092000,99733260,20150,20100,20150,20100,352
|
|
20250113,091900,92657660,20100,20100,20100,20100,384
|
|
20250113,091800,84939260,20050,20100,20100,20050,60
|
|
20250113,091700,83735760,20100,20050,20100,20050,106
|
|
20250113,091600,81610410,20100,20050,20100,20050,458
|
|
20250113,091500,72419310,20000,19960,20000,19960,428
|
|
20250113,091400,63865780,19920,19910,19920,19910,28
|
|
20250113,091300,63308100,19800,19800,19800,19800,0
|
|
20250113,091200,63308100,19800,19900,19900,19800,16
|
|
20250113,091100,62989900,19900,19900,19910,19900,203
|
|
20250113,091000,58950180,19850,19850,19850,19850,0
|
|
20250113,090900,58950180,19850,19810,19850,19810,113
|
|
20250113,090800,56709250,19750,19800,19800,19730,1067
|
|
20250113,090700,35629710,19810,19850,19850,19810,777
|
|
20250113,090600,20226700,19980,19980,19980,19980,0
|
|
20250113,090500,20226700,19980,19980,19980,19980,0
|
|
20250113,090400,20226700,19980,19980,19980,19980,1
|
|
20250113,090300,20206720,19980,19850,19980,19840,75
|
|
20250113,090200,18715140,19810,19810,19810,19810,10
|
|
20250113,090100,18517040,19800,19800,19800,19800,506
|
|
20250113,090000,8498240,19890,19980,19980,19890,426
|