636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,193300,489913270,9840,9840,9840,9840,1012
|
|
20250110,193200,489913270,9840,9840,9840,9840,0
|
|
20250110,193100,489913270,9840,9840,9840,9840,0
|
|
20250110,193000,489913270,9840,9840,9840,9840,0
|
|
20250110,192900,489913270,9840,9840,9840,9840,0
|
|
20250110,192800,489913270,9840,9840,9840,9840,0
|
|
20250110,192700,489913270,9840,9840,9840,9840,0
|
|
20250110,192600,489913270,9840,9840,9840,9840,0
|
|
20250110,192500,489913270,9840,9840,9840,9840,0
|
|
20250110,192400,489913270,9840,9840,9840,9840,0
|
|
20250110,192300,489913270,9840,9840,9840,9840,0
|
|
20250110,192200,489913270,9840,9840,9840,9840,0
|
|
20250110,192100,489913270,9840,9840,9840,9840,0
|
|
20250110,192000,489913270,9840,9840,9840,9840,0
|
|
20250110,191900,489913270,9840,9840,9840,9840,0
|
|
20250110,191800,489913270,9840,9840,9840,9840,0
|
|
20250110,191700,489913270,9840,9840,9840,9840,0
|
|
20250110,191600,489913270,9840,9840,9840,9840,0
|
|
20250110,191500,489913270,9840,9840,9840,9840,0
|
|
20250110,191400,489913270,9840,9840,9840,9840,0
|
|
20250110,191300,489913270,9840,9840,9840,9840,0
|
|
20250110,191200,489913270,9840,9840,9840,9840,0
|
|
20250110,191100,489913270,9840,9840,9840,9840,0
|
|
20250110,191000,489913270,9840,9840,9840,9840,0
|
|
20250110,190900,489913270,9840,9840,9840,9840,0
|
|
20250110,190800,489913270,9840,9840,9840,9840,0
|
|
20250110,190700,489913270,9840,9840,9840,9840,0
|
|
20250110,190600,489913270,9840,9840,9840,9840,0
|
|
20250110,190500,489913270,9840,9840,9840,9840,0
|
|
20250110,190400,489913270,9840,9840,9840,9840,0
|
|
20250110,190300,489913270,9840,9840,9840,9840,1012
|
|
20250110,190200,489913270,9840,9840,9840,9840,0
|
|
20250110,190100,489913270,9840,9840,9840,9840,0
|
|
20250110,190000,489913270,9840,9840,9840,9840,0
|
|
20250110,185900,489913270,9840,9840,9840,9840,0
|
|
20250110,185800,489913270,9840,9840,9840,9840,0
|
|
20250110,185700,489913270,9840,9840,9840,9840,0
|
|
20250110,185600,489913270,9840,9840,9840,9840,0
|
|
20250110,185500,489913270,9840,9840,9840,9840,0
|
|
20250110,185400,489913270,9840,9840,9840,9840,0
|
|
20250110,185300,489913270,9840,9840,9840,9840,0
|
|
20250110,185200,489913270,9840,9840,9840,9840,0
|
|
20250110,185100,489913270,9840,9840,9840,9840,0
|
|
20250110,185000,489913270,9840,9840,9840,9840,0
|
|
20250110,184900,489913270,9840,9840,9840,9840,0
|
|
20250110,184800,489913270,9840,9840,9840,9840,0
|
|
20250110,184700,489913270,9840,9840,9840,9840,0
|
|
20250110,184600,489913270,9840,9840,9840,9840,0
|
|
20250110,184500,489913270,9840,9840,9840,9840,0
|
|
20250110,184400,489913270,9840,9840,9840,9840,0
|
|
20250110,184300,489913270,9840,9840,9840,9840,0
|
|
20250110,184200,489913270,9840,9840,9840,9840,0
|
|
20250110,184100,489913270,9840,9840,9840,9840,0
|
|
20250110,184000,489913270,9840,9840,9840,9840,0
|
|
20250110,183900,489913270,9840,9840,9840,9840,0
|
|
20250110,183800,489913270,9840,9840,9840,9840,0
|
|
20250110,183700,489913270,9840,9840,9840,9840,0
|
|
20250110,183600,489913270,9840,9840,9840,9840,0
|
|
20250110,183500,489913270,9840,9840,9840,9840,0
|
|
20250110,183400,489913270,9840,9840,9840,9840,0
|
|
20250110,183300,489913270,9840,9840,9840,9840,1012
|
|
20250110,183200,489913270,9840,9840,9840,9840,0
|
|
20250110,183100,489913270,9840,9840,9840,9840,0
|
|
20250110,183000,489913270,9840,9840,9840,9840,0
|
|
20250110,182900,489913270,9840,9840,9840,9840,0
|
|
20250110,182800,489913270,9840,9840,9840,9840,0
|
|
20250110,182700,489913270,9840,9840,9840,9840,0
|
|
20250110,182600,489913270,9840,9840,9840,9840,0
|
|
20250110,182500,489913270,9840,9840,9840,9840,0
|
|
20250110,182400,489913270,9840,9840,9840,9840,0
|
|
20250110,182300,489913270,9840,9840,9840,9840,0
|
|
20250110,182200,489913270,9840,9840,9840,9840,0
|
|
20250110,182100,489913270,9840,9840,9840,9840,0
|
|
20250110,182000,489913270,9840,9840,9840,9840,0
|
|
20250110,181900,489913270,9840,9840,9840,9840,0
|
|
20250110,181800,489913270,9840,9840,9840,9840,0
|
|
20250110,181700,489913270,9840,9840,9840,9840,0
|
|
20250110,181600,489913270,9840,9840,9840,9840,0
|
|
20250110,181500,489913270,9840,9840,9840,9840,0
|
|
20250110,181400,489913270,9840,9840,9840,9840,0
|
|
20250110,181300,489913270,9840,9840,9840,9840,0
|
|
20250110,181200,489913270,9840,9840,9840,9840,0
|
|
20250110,181100,489913270,9840,9840,9840,9840,0
|
|
20250110,181000,489913270,9840,9840,9840,9840,0
|
|
20250110,180900,489913270,9840,9840,9840,9840,0
|
|
20250110,180800,489913270,9840,9840,9840,9840,0
|
|
20250110,180700,489913270,9840,9840,9840,9840,0
|
|
20250110,180600,489913270,9840,9840,9840,9840,0
|
|
20250110,180500,489913270,9840,9840,9840,9840,0
|
|
20250110,180400,489913270,9840,9840,9840,9840,0
|
|
20250110,180300,489913270,9840,9840,9840,9840,1012
|
|
20250110,180200,489913270,9840,9840,9840,9840,0
|
|
20250110,180100,489913270,9840,9840,9840,9840,0
|
|
20250110,180000,489913270,9840,9840,9840,9840,0
|
|
20250110,175900,489913270,9840,9840,9840,9840,0
|
|
20250110,175800,489913270,9840,9840,9840,9840,0
|
|
20250110,175700,489913270,9840,9840,9840,9840,0
|
|
20250110,175600,489913270,9840,9840,9840,9840,0
|
|
20250110,175500,489913270,9840,9840,9840,9840,0
|
|
20250110,175400,489913270,9840,9840,9840,9840,0
|
|
20250110,175300,489913270,9840,9840,9840,9840,0
|
|
20250110,175200,489913270,9840,9840,9840,9840,0
|
|
20250110,175100,489913270,9840,9840,9840,9840,0
|
|
20250110,175000,489913270,9840,9840,9840,9840,0
|
|
20250110,174900,489913270,9840,9840,9840,9840,0
|
|
20250110,174800,489913270,9840,9840,9840,9840,0
|
|
20250110,174700,489913270,9840,9840,9840,9840,0
|
|
20250110,174600,489913270,9840,9840,9840,9840,0
|
|
20250110,174500,489913270,9840,9840,9840,9840,0
|
|
20250110,174400,489913270,9840,9840,9840,9840,0
|
|
20250110,174300,489913270,9840,9840,9840,9840,0
|
|
20250110,174200,489913270,9840,9840,9840,9840,0
|
|
20250110,174100,489913270,9840,9840,9840,9840,0
|
|
20250110,174000,489913270,9840,9840,9840,9840,0
|
|
20250110,173900,489913270,9840,9840,9840,9840,0
|
|
20250110,173800,489913270,9840,9840,9840,9840,0
|
|
20250110,173700,489913270,9840,9840,9840,9840,0
|
|
20250110,173600,489913270,9840,9840,9840,9840,0
|
|
20250110,173500,489913270,9840,9840,9840,9840,0
|
|
20250110,173400,489913270,9840,9840,9840,9840,0
|
|
20250110,173300,489913270,9840,9840,9840,9840,1012
|
|
20250110,173200,489913270,9840,9840,9840,9840,0
|
|
20250110,173100,489913270,9840,9840,9840,9840,0
|
|
20250110,173000,489913270,9840,9840,9840,9840,0
|
|
20250110,172900,489913270,9840,9840,9840,9840,0
|
|
20250110,172800,489913270,9840,9840,9840,9840,0
|
|
20250110,172700,489913270,9840,9840,9840,9840,0
|
|
20250110,172600,489913270,9840,9840,9840,9840,0
|
|
20250110,172500,489913270,9840,9840,9840,9840,0
|
|
20250110,172400,489913270,9840,9840,9840,9840,0
|
|
20250110,172300,489913270,9840,9840,9840,9840,0
|
|
20250110,172200,489913270,9840,9840,9840,9840,0
|
|
20250110,172100,489913270,9840,9840,9840,9840,0
|
|
20250110,172000,489913270,9840,9840,9840,9840,0
|
|
20250110,171900,489913270,9840,9840,9840,9840,0
|
|
20250110,171800,489913270,9840,9840,9840,9840,0
|
|
20250110,171700,489913270,9840,9840,9840,9840,0
|
|
20250110,171600,489913270,9840,9840,9840,9840,0
|
|
20250110,171500,489913270,9840,9840,9840,9840,0
|
|
20250110,171400,489913270,9840,9840,9840,9840,0
|
|
20250110,171300,489913270,9840,9840,9840,9840,0
|
|
20250110,171200,489913270,9840,9840,9840,9840,0
|
|
20250110,171100,489913270,9840,9840,9840,9840,0
|
|
20250110,171000,489913270,9840,9840,9840,9840,0
|
|
20250110,170900,489913270,9840,9840,9840,9840,0
|
|
20250110,170800,489913270,9840,9840,9840,9840,0
|
|
20250110,170700,489913270,9840,9840,9840,9840,0
|
|
20250110,170600,489913270,9840,9840,9840,9840,0
|
|
20250110,170500,489913270,9840,9840,9840,9840,0
|
|
20250110,170400,489913270,9840,9840,9840,9840,0
|
|
20250110,170300,489913270,9840,9840,9840,9840,1012
|
|
20250110,170200,489913270,9840,9840,9840,9840,0
|
|
20250110,170100,489913270,9840,9840,9840,9840,0
|
|
20250110,170000,489913270,9840,9840,9840,9840,0
|
|
20250110,165900,489913270,9840,9840,9840,9840,0
|
|
20250110,165800,489913270,9840,9840,9840,9840,0
|
|
20250110,165700,489913270,9840,9840,9840,9840,0
|
|
20250110,165600,489913270,9840,9840,9840,9840,0
|
|
20250110,165500,489913270,9840,9840,9840,9840,0
|
|
20250110,165400,489913270,9840,9840,9840,9840,0
|
|
20250110,165300,489913270,9840,9840,9840,9840,0
|
|
20250110,165200,489913270,9840,9840,9840,9840,0
|
|
20250110,165100,489913270,9840,9840,9840,9840,0
|
|
20250110,165000,489913270,9840,9840,9840,9840,0
|
|
20250110,164900,489913270,9840,9840,9840,9840,0
|
|
20250110,164800,489913270,9840,9840,9840,9840,0
|
|
20250110,164700,489913270,9840,9840,9840,9840,0
|
|
20250110,164600,489913270,9840,9840,9840,9840,0
|
|
20250110,164500,489913270,9840,9840,9840,9840,0
|
|
20250110,164400,489913270,9840,9840,9840,9840,0
|
|
20250110,164300,489913270,9840,9840,9840,9840,0
|
|
20250110,164200,489913270,9840,9840,9840,9840,0
|
|
20250110,164100,489913270,9840,9840,9840,9840,0
|
|
20250110,164000,489913270,9840,9840,9840,9840,0
|
|
20250110,163900,489913270,9840,9840,9840,9840,0
|
|
20250110,163800,489913270,9840,9840,9840,9840,0
|
|
20250110,163700,489913270,9840,9840,9840,9840,0
|
|
20250110,163600,489913270,9840,9840,9840,9840,0
|
|
20250110,163500,489913270,9840,9840,9840,9840,0
|
|
20250110,163400,489913270,9840,9840,9840,9840,0
|
|
20250110,163300,489913270,9840,9840,9840,9840,1012
|
|
20250110,163200,489913270,9840,9840,9840,9840,0
|
|
20250110,163100,489913270,9840,9840,9840,9840,0
|
|
20250110,163000,489913270,9840,9840,9840,9840,0
|
|
20250110,162900,489913270,9840,9840,9840,9840,0
|
|
20250110,162800,489913270,9840,9840,9840,9840,0
|
|
20250110,162700,489913270,9840,9840,9840,9840,0
|
|
20250110,162600,489913270,9840,9840,9840,9840,0
|
|
20250110,162500,489913270,9840,9840,9840,9840,0
|
|
20250110,162400,489913270,9840,9840,9840,9840,0
|
|
20250110,162300,489913270,9840,9840,9840,9840,0
|
|
20250110,162200,489913270,9840,9840,9840,9840,0
|
|
20250110,162100,489913270,9840,9840,9840,9840,0
|
|
20250110,162000,489913270,9840,9840,9840,9840,0
|
|
20250110,161900,489913270,9840,9840,9840,9840,0
|
|
20250110,161800,489913270,9840,9840,9840,9840,0
|
|
20250110,161700,489913270,9840,9840,9840,9840,0
|
|
20250110,161600,489913270,9840,9840,9840,9840,0
|
|
20250110,161500,489913270,9840,9840,9840,9840,0
|
|
20250110,161400,489913270,9840,9840,9840,9840,0
|
|
20250110,161300,489913270,9840,9840,9840,9840,0
|
|
20250110,161200,489913270,9840,9840,9840,9840,0
|
|
20250110,161100,489913270,9840,9840,9840,9840,0
|
|
20250110,161000,489913270,9840,9840,9840,9840,0
|
|
20250110,160900,489913270,9840,9840,9840,9840,0
|
|
20250110,160800,489913270,9840,9840,9840,9840,0
|
|
20250110,160700,489913270,9840,9840,9840,9840,0
|
|
20250110,160600,489913270,9840,9840,9840,9840,0
|
|
20250110,160500,489913270,9840,9840,9840,9840,0
|
|
20250110,160400,489913270,9840,9840,9840,9840,0
|
|
20250110,160300,489913270,9840,9840,9840,9840,1012
|
|
20250110,160200,489913270,9840,9840,9840,9840,0
|
|
20250110,160100,489913270,9840,9840,9840,9840,0
|
|
20250110,160000,489913270,9840,9840,9840,9840,0
|
|
20250110,155900,489913270,9840,9840,9840,9840,0
|
|
20250110,155800,489913270,9840,9840,9840,9840,0
|
|
20250110,155700,489913270,9840,9840,9840,9840,0
|
|
20250110,155600,489913270,9840,9840,9840,9840,0
|
|
20250110,155500,489913270,9840,9840,9840,9840,0
|
|
20250110,155400,489913270,9840,9840,9840,9840,0
|
|
20250110,155300,489913270,9840,9840,9840,9840,0
|
|
20250110,155200,489913270,9840,9840,9840,9840,0
|
|
20250110,155100,489913270,9840,9840,9840,9840,0
|
|
20250110,155000,489913270,9840,9840,9840,9840,0
|
|
20250110,154900,489913270,9840,9840,9840,9840,0
|
|
20250110,154800,489913270,9840,9840,9840,9840,0
|
|
20250110,154700,489913270,9840,9840,9840,9840,0
|
|
20250110,154600,489913270,9840,9840,9840,9840,0
|
|
20250110,154500,489913270,9840,9840,9840,9840,0
|
|
20250110,154400,489913270,9840,9840,9840,9840,0
|
|
20250110,154300,489913270,9840,9840,9840,9840,0
|
|
20250110,154200,489913270,9840,9840,9840,9840,0
|
|
20250110,154100,489913270,9840,9840,9840,9840,0
|
|
20250110,154000,489913270,9840,9840,9840,9840,0
|
|
20250110,153900,489913270,9840,9840,9840,9840,0
|
|
20250110,153800,489913270,9840,9840,9840,9840,0
|
|
20250110,153700,489913270,9840,9840,9840,9840,0
|
|
20250110,153600,489913270,9840,9840,9840,9840,0
|
|
20250110,153500,489913270,9840,9840,9840,9840,0
|
|
20250110,153400,489913270,9840,9840,9840,9840,0
|
|
20250110,153300,489913270,9840,9840,9840,9840,1012
|
|
20250110,153200,489913270,9840,9840,9840,9840,0
|
|
20250110,153100,489913270,9840,9840,9840,9840,0
|
|
20250110,153000,489913270,9840,9840,9840,9840,1012
|
|
20250110,152900,479955190,9810,9810,9810,9810,0
|
|
20250110,152800,479955190,9810,9810,9810,9810,0
|
|
20250110,152700,479955190,9810,9810,9810,9810,0
|
|
20250110,152600,479955190,9810,9810,9810,9810,0
|
|
20250110,152500,479955190,9810,9810,9810,9810,0
|
|
20250110,152400,479955190,9810,9810,9810,9810,0
|
|
20250110,152300,479955190,9810,9810,9810,9810,0
|
|
20250110,152200,479955190,9810,9810,9810,9810,0
|
|
20250110,152100,479955190,9810,9810,9810,9810,0
|
|
20250110,152000,479955190,9810,9810,9810,9810,0
|
|
20250110,151900,479955190,9810,9840,9840,9810,24
|
|
20250110,151800,479719510,9820,9840,9840,9820,144
|
|
20250110,151700,478302650,9840,9840,9840,9840,377
|
|
20250110,151600,474592970,9840,9840,9840,9810,67
|
|
20250110,151500,473933720,9840,9810,9840,9800,359
|
|
20250110,151400,470405620,9810,9840,9850,9810,162
|
|
20250110,151300,468812760,9840,9840,9840,9830,309
|
|
20250110,151200,465773570,9840,9820,9840,9820,63
|
|
20250110,151100,465154870,9840,9830,9840,9810,962
|
|
20250110,151000,455691470,9840,9830,9840,9830,330
|
|
20250110,150900,452444980,9840,9840,9850,9830,1732
|
|
20250110,150800,435401290,9840,9830,9840,9830,237
|
|
20250110,150700,433070780,9800,9830,9830,9800,196
|
|
20250110,150600,431146370,9840,9820,9840,9820,947
|
|
20250110,150500,421834080,9810,9820,9830,9810,271
|
|
20250110,150400,419171970,9820,9840,9840,9820,232
|
|
20250110,150300,416891750,9840,9840,9840,9830,216
|
|
20250110,150200,414767010,9840,9790,9840,9790,164
|
|
20250110,150100,413156450,9800,9840,9840,9800,361
|
|
20250110,150000,409609530,9840,9840,9840,9840,100
|
|
20250110,145900,408625530,9810,9830,9840,9810,307
|
|
20250110,145800,405607330,9830,9830,9830,9830,1666
|
|
20250110,145700,389230550,9830,9830,9830,9790,446
|
|
20250110,145600,384850200,9820,9820,9830,9820,106
|
|
20250110,145500,383808280,9800,9830,9830,9800,253
|
|
20250110,145400,381324230,9820,9810,9820,9790,325
|
|
20250110,145300,378134210,9820,9820,9820,9800,217
|
|
20250110,145200,376004270,9830,9800,9840,9800,334
|
|
20250110,145100,372723030,9810,9840,9840,9810,201
|
|
20250110,145000,370749400,9850,9850,9850,9850,288
|
|
20250110,144900,367912600,9850,9850,9860,9850,380
|
|
20250110,144800,364168140,9850,9830,9850,9830,265
|
|
20250110,144700,361558560,9840,9840,9850,9840,308
|
|
20250110,144600,358526470,9840,9840,9840,9840,181
|
|
20250110,144500,356745430,9850,9850,9860,9850,713
|
|
20250110,144400,349719490,9850,9840,9860,9840,189
|
|
20250110,144300,347857090,9840,9850,9860,9840,343
|
|
20250110,144200,344479300,9860,9860,9860,9850,309
|
|
20250110,144100,341433280,9850,9870,9870,9850,266
|
|
20250110,144000,338811520,9880,9860,9880,9840,305
|
|
20250110,143900,335801770,9840,9840,9850,9840,763
|
|
20250110,143800,328292660,9830,9820,9830,9820,498
|
|
20250110,143700,323400980,9820,9840,9840,9810,578
|
|
20250110,143600,317720240,9840,9830,9840,9830,874
|
|
20250110,143500,309123550,9830,9840,9840,9820,212
|
|
20250110,143400,307039320,9840,9800,9840,9800,1443
|
|
20250110,143300,292881810,9790,9800,9810,9790,932
|
|
20250110,143200,283747530,9800,9800,9800,9800,563
|
|
20250110,143100,278230130,9800,9770,9800,9770,1502
|
|
20250110,143000,263542540,9760,9750,9770,9740,1858
|
|
20250110,142900,245425050,9750,9690,9760,9690,2154
|
|
20250110,142800,224493720,9690,9660,9690,9660,977
|
|
20250110,142700,215041610,9650,9640,9650,9640,194
|
|
20250110,142600,213170500,9650,9620,9650,9620,252
|
|
20250110,142500,210741560,9590,9610,9610,9590,50
|
|
20250110,142400,210261660,9620,9620,9620,9620,10
|
|
20250110,142300,210165460,9590,9590,9590,9590,0
|
|
20250110,142200,210165460,9590,9590,9590,9590,0
|
|
20250110,142100,210165460,9590,9590,9590,9590,0
|
|
20250110,142000,210165460,9590,9590,9590,9590,5
|
|
20250110,141900,210117510,9650,9650,9650,9650,0
|
|
20250110,141800,210117510,9650,9590,9650,9590,104
|
|
20250110,141700,209114150,9670,9630,9670,9630,106
|
|
20250110,141600,208092640,9630,9630,9630,9630,0
|
|
20250110,141500,208092640,9630,9630,9630,9630,0
|
|
20250110,141400,208092640,9630,9630,9630,9630,10
|
|
20250110,141300,207996340,9630,9630,9630,9630,0
|
|
20250110,141200,207996340,9630,9630,9630,9630,1
|
|
20250110,141100,207986710,9630,9620,9630,9620,150
|
|
20250110,141000,206542780,9620,9620,9620,9620,0
|
|
20250110,140900,206542780,9620,9620,9620,9620,0
|
|
20250110,140800,206542780,9620,9620,9620,9620,0
|
|
20250110,140700,206542780,9620,9620,9620,9620,0
|
|
20250110,140600,206542780,9620,9620,9620,9620,0
|
|
20250110,140500,206542780,9620,9620,9620,9620,0
|
|
20250110,140400,206542780,9620,9620,9620,9620,0
|
|
20250110,140300,206542780,9620,9620,9620,9620,3
|
|
20250110,140200,206513920,9620,9620,9620,9620,1
|
|
20250110,140100,206504300,9620,9620,9620,9620,41
|
|
20250110,140000,206109880,9580,9630,9640,9580,51
|
|
20250110,135900,205621030,9600,9600,9600,9600,1
|
|
20250110,135800,205611430,9600,9640,9640,9600,64
|
|
20250110,135700,204994630,9600,9600,9600,9600,35
|
|
20250110,135600,204658630,9570,9570,9570,9570,0
|
|
20250110,135500,204658630,9570,9570,9570,9570,0
|
|
20250110,135400,204658630,9570,9570,9570,9570,0
|
|
20250110,135300,204658630,9570,9570,9570,9570,4
|
|
20250110,135200,204620350,9620,9620,9620,9620,0
|
|
20250110,135100,204620350,9620,9620,9620,9620,1
|
|
20250110,135000,204610730,9600,9600,9600,9600,67
|
|
20250110,134900,203967530,9600,9600,9600,9600,0
|
|
20250110,134800,203967530,9600,9600,9600,9600,0
|
|
20250110,134700,203967530,9600,9600,9600,9600,9
|
|
20250110,134600,203881130,9640,9640,9640,9640,0
|
|
20250110,134500,203881130,9640,9640,9640,9640,0
|
|
20250110,134400,203881130,9640,9630,9640,9560,3520
|
|
20250110,134300,170136280,9640,9640,9640,9640,0
|
|
20250110,134200,170136280,9640,9640,9640,9640,0
|
|
20250110,134100,170136280,9640,9640,9640,9640,0
|
|
20250110,134000,170136280,9640,9640,9640,9640,48
|
|
20250110,133900,169673560,9640,9640,9640,9640,0
|
|
20250110,133800,169673560,9640,9640,9640,9640,0
|
|
20250110,133700,169673560,9640,9640,9640,9640,0
|
|
20250110,133600,169673560,9640,9640,9640,9640,1
|
|
20250110,133500,169663920,9640,9640,9640,9640,0
|
|
20250110,133400,169663920,9640,9640,9640,9640,0
|
|
20250110,133300,169663920,9640,9640,9640,9640,0
|
|
20250110,133200,169663920,9640,9640,9640,9640,0
|
|
20250110,133100,169663920,9640,9640,9640,9640,0
|
|
20250110,133000,169663920,9640,9640,9640,9640,0
|
|
20250110,132900,169663920,9640,9640,9640,9640,480
|
|
20250110,132800,165036720,9650,9650,9650,9650,0
|
|
20250110,132700,165036720,9650,9650,9650,9650,0
|
|
20250110,132600,165036720,9650,9650,9650,9650,0
|
|
20250110,132500,165036720,9650,9650,9650,9650,743
|
|
20250110,132400,157866770,9650,9650,9650,9650,10
|
|
20250110,132300,157770270,9670,9670,9670,9670,0
|
|
20250110,132200,157770270,9670,9670,9670,9670,0
|
|
20250110,132100,157770270,9670,9670,9670,9670,0
|
|
20250110,132000,157770270,9670,9670,9670,9670,0
|
|
20250110,131900,157770270,9670,9670,9670,9670,0
|
|
20250110,131800,157770270,9670,9670,9670,9670,0
|
|
20250110,131700,157770270,9670,9670,9670,9670,150
|
|
20250110,131600,156319770,9670,9670,9670,9670,0
|
|
20250110,131500,156319770,9670,9670,9670,9670,0
|
|
20250110,131400,156319770,9670,9670,9670,9670,3
|
|
20250110,131300,156290760,9640,9640,9640,9640,0
|
|
20250110,131200,156290760,9640,9640,9640,9640,0
|
|
20250110,131100,156290760,9640,9640,9640,9640,0
|
|
20250110,131000,156290760,9640,9640,9640,9640,0
|
|
20250110,130900,156290760,9640,9640,9640,9640,0
|
|
20250110,130800,156290760,9640,9640,9640,9640,0
|
|
20250110,130700,156290760,9640,9650,9650,9640,109
|
|
20250110,130600,155238920,9660,9660,9660,9660,0
|
|
20250110,130500,155238920,9660,9660,9660,9660,251
|
|
20250110,130400,152814260,9680,9680,9680,9680,0
|
|
20250110,130300,152814260,9680,9680,9680,9680,0
|
|
20250110,130200,152814260,9680,9680,9680,9680,0
|
|
20250110,130100,152814260,9680,9680,9680,9680,1
|
|
20250110,130000,152804580,9680,9680,9680,9680,94
|
|
20250110,125900,151894660,9680,9660,9680,9660,17
|
|
20250110,125800,151730320,9670,9670,9670,9670,0
|
|
20250110,125700,151730320,9670,9670,9670,9670,0
|
|
20250110,125600,151730320,9670,9670,9670,9670,93
|
|
20250110,125500,150831010,9670,9670,9670,9670,1
|
|
20250110,125400,150821340,9670,9670,9670,9670,0
|
|
20250110,125300,150821340,9670,9670,9670,9670,0
|
|
20250110,125200,150821340,9670,9670,9670,9670,11
|
|
20250110,125100,150714970,9690,9690,9690,9690,0
|
|
20250110,125000,150714970,9690,9690,9690,9690,0
|
|
20250110,124900,150714970,9690,9690,9690,9690,0
|
|
20250110,124800,150714970,9690,9690,9690,9690,0
|
|
20250110,124700,150714970,9690,9690,9690,9690,0
|
|
20250110,124600,150714970,9690,9690,9690,9690,0
|
|
20250110,124500,150714970,9690,9690,9690,9690,0
|
|
20250110,124400,150714970,9690,9690,9690,9690,0
|
|
20250110,124300,150714970,9690,9690,9690,9690,0
|
|
20250110,124200,150714970,9690,9690,9690,9690,0
|
|
20250110,124100,150714970,9690,9680,9690,9680,289
|
|
20250110,124000,147915490,9670,9670,9670,9670,0
|
|
20250110,123900,147915490,9670,9670,9670,9670,61
|
|
20250110,123800,147325620,9670,9670,9670,9670,0
|
|
20250110,123700,147325620,9670,9670,9670,9670,0
|
|
20250110,123600,147325620,9670,9670,9670,9670,1
|
|
20250110,123500,147315950,9670,9670,9670,9670,0
|
|
20250110,123400,147315950,9670,9670,9670,9670,0
|
|
20250110,123300,147315950,9670,9670,9670,9670,0
|
|
20250110,123200,147315950,9670,9670,9670,9670,0
|
|
20250110,123100,147315950,9670,9670,9670,9670,0
|
|
20250110,123000,147315950,9670,9670,9670,9670,0
|
|
20250110,122900,147315950,9670,9670,9670,9670,0
|
|
20250110,122800,147315950,9670,9670,9670,9670,32
|
|
20250110,122700,147006510,9670,9670,9670,9670,0
|
|
20250110,122600,147006510,9670,9670,9670,9670,0
|
|
20250110,122500,147006510,9670,9670,9670,9670,0
|
|
20250110,122400,147006510,9670,9670,9670,9670,0
|
|
20250110,122300,147006510,9670,9670,9670,9670,0
|
|
20250110,122200,147006510,9670,9670,9670,9670,0
|
|
20250110,122100,147006510,9670,9660,9670,9660,556
|
|
20250110,122000,141630100,9660,9660,9660,9660,0
|
|
20250110,121900,141630100,9660,9660,9660,9660,5
|
|
20250110,121800,141581800,9660,9660,9660,9660,0
|
|
20250110,121700,141581800,9660,9660,9660,9660,0
|
|
20250110,121600,141581800,9660,9660,9660,9660,1
|
|
20250110,121500,141572140,9650,9650,9650,9650,0
|
|
20250110,121400,141572140,9650,9650,9650,9650,0
|
|
20250110,121300,141572140,9650,9650,9650,9650,0
|
|
20250110,121200,141572140,9650,9650,9650,9650,0
|
|
20250110,121100,141572140,9650,9650,9650,9650,0
|
|
20250110,121000,141572140,9650,9650,9650,9650,98
|
|
20250110,120900,140626440,9650,9650,9650,9650,0
|
|
20250110,120800,140626440,9650,9650,9650,9650,10
|
|
20250110,120700,140529940,9650,9650,9650,9650,0
|
|
20250110,120600,140529940,9650,9650,9650,9650,1
|
|
20250110,120500,140520290,9650,9650,9650,9650,0
|
|
20250110,120400,140520290,9650,9650,9650,9650,0
|
|
20250110,120300,140520290,9650,9650,9650,9650,1
|
|
20250110,120200,140510640,9650,9650,9650,9650,11
|
|
20250110,120100,140404490,9650,9650,9650,9650,1
|
|
20250110,120000,140394840,9630,9630,9630,9630,0
|
|
20250110,115900,140394840,9630,9630,9630,9630,0
|
|
20250110,115800,140394840,9630,9630,9630,9630,0
|
|
20250110,115700,140394840,9630,9630,9630,9630,8
|
|
20250110,115600,140317800,9630,9630,9630,9630,0
|
|
20250110,115500,140317800,9630,9630,9630,9630,1
|
|
20250110,115400,140308170,9640,9650,9650,9640,488
|
|
20250110,115300,135600330,9660,9660,9660,9660,0
|
|
20250110,115200,135600330,9660,9660,9660,9660,1
|
|
20250110,115100,135590670,9660,9660,9660,9660,0
|
|
20250110,115000,135590670,9660,9660,9660,9660,1
|
|
20250110,114900,135581010,9660,9660,9660,9660,0
|
|
20250110,114800,135581010,9660,9660,9660,9660,0
|
|
20250110,114700,135581010,9660,9660,9660,9660,0
|
|
20250110,114600,135581010,9660,9660,9660,9660,1
|
|
20250110,114500,135571350,9660,9660,9660,9660,100
|
|
20250110,114400,134605350,9670,9670,9670,9670,0
|
|
20250110,114300,134605350,9670,9670,9670,9670,0
|
|
20250110,114200,134605350,9670,9670,9670,9670,100
|
|
20250110,114100,133638350,9670,9670,9670,9670,6
|
|
20250110,114000,133580330,9670,9650,9670,9650,128
|
|
20250110,113900,132342880,9660,9660,9660,9660,0
|
|
20250110,113800,132342880,9660,9660,9660,9660,0
|
|
20250110,113700,132342880,9660,9660,9660,9660,0
|
|
20250110,113600,132342880,9660,9660,9660,9660,0
|
|
20250110,113500,132342880,9660,9660,9660,9660,0
|
|
20250110,113400,132342880,9660,9650,9660,9650,2
|
|
20250110,113300,132323570,9640,9640,9640,9640,0
|
|
20250110,113200,132323570,9640,9640,9640,9640,0
|
|
20250110,113100,132323570,9640,9640,9640,9640,0
|
|
20250110,113000,132323570,9640,9640,9640,9640,0
|
|
20250110,112900,132323570,9640,9640,9640,9640,16
|
|
20250110,112800,132169330,9640,9640,9640,9640,0
|
|
20250110,112700,132169330,9640,9640,9640,9640,0
|
|
20250110,112600,132169330,9640,9640,9640,9640,0
|
|
20250110,112500,132169330,9640,9640,9640,9640,0
|
|
20250110,112400,132169330,9640,9640,9640,9640,0
|
|
20250110,112300,132169330,9640,9640,9640,9640,0
|
|
20250110,112200,132169330,9640,9640,9640,9640,0
|
|
20250110,112100,132169330,9640,9640,9640,9640,10
|
|
20250110,112000,132072930,9630,9630,9630,9630,0
|
|
20250110,111900,132072930,9630,9630,9630,9630,0
|
|
20250110,111800,132072930,9630,9630,9630,9630,0
|
|
20250110,111700,132072930,9630,9630,9630,9630,0
|
|
20250110,111600,132072930,9630,9630,9630,9630,0
|
|
20250110,111500,132072930,9630,9630,9630,9630,0
|
|
20250110,111400,132072930,9630,9630,9630,9630,0
|
|
20250110,111300,132072930,9630,9630,9630,9630,0
|
|
20250110,111200,132072930,9630,9630,9630,9630,0
|
|
20250110,111100,132072930,9630,9630,9630,9630,325
|
|
20250110,111000,128943180,9630,9630,9630,9630,0
|
|
20250110,110900,128943180,9630,9650,9680,9630,263
|
|
20250110,110800,126407860,9630,9630,9630,9630,1
|
|
20250110,110700,126398230,9630,9630,9630,9630,0
|
|
20250110,110600,126398230,9630,9630,9630,9630,0
|
|
20250110,110500,126398230,9630,9630,9630,9630,0
|
|
20250110,110400,126398230,9630,9630,9630,9630,23
|
|
20250110,110300,126176740,9650,9630,9650,9630,218
|
|
20250110,110200,124077060,9630,9630,9630,9630,0
|
|
20250110,110100,124077060,9630,9630,9630,9630,0
|
|
20250110,110000,124077060,9630,9630,9630,9630,59
|
|
20250110,105900,123508890,9630,9630,9630,9630,11
|
|
20250110,105800,123402960,9650,9650,9650,9650,0
|
|
20250110,105700,123402960,9650,9650,9650,9650,50
|
|
20250110,105600,122920460,9680,9680,9680,9680,0
|
|
20250110,105500,122920460,9680,9680,9680,9680,0
|
|
20250110,105400,122920460,9680,9670,9690,9670,301
|
|
20250110,105300,120004920,9670,9670,9670,9670,0
|
|
20250110,105200,120004920,9670,9670,9670,9670,1
|
|
20250110,105100,119995250,9670,9670,9670,9670,30
|
|
20250110,105000,119705150,9640,9640,9640,9640,1
|
|
20250110,104900,119695510,9650,9640,9670,9640,971
|
|
20250110,104800,110307440,9620,9620,9620,9620,0
|
|
20250110,104700,110307440,9620,9620,9620,9620,0
|
|
20250110,104600,110307440,9620,9620,9620,9620,0
|
|
20250110,104500,110307440,9620,9620,9620,9620,50
|
|
20250110,104400,109826440,9600,9600,9600,9600,0
|
|
20250110,104300,109826440,9600,9600,9600,9600,0
|
|
20250110,104200,109826440,9600,9600,9600,9600,0
|
|
20250110,104100,109826440,9600,9580,9600,9580,176
|
|
20250110,104000,108136880,9580,9580,9580,9580,0
|
|
20250110,103900,108136880,9580,9580,9580,9580,0
|
|
20250110,103800,108136880,9580,9580,9580,9580,144
|
|
20250110,103700,106757360,9600,9600,9600,9600,87
|
|
20250110,103600,105922160,9600,9580,9600,9570,648
|
|
20250110,103500,99718920,9590,9590,9590,9590,71
|
|
20250110,103400,99038030,9600,9610,9610,9600,821
|
|
20250110,103300,91156420,9610,9610,9610,9610,219
|
|
20250110,103200,89051830,9650,9650,9650,9650,0
|
|
20250110,103100,89051830,9650,9650,9650,9650,0
|
|
20250110,103000,89051830,9650,9650,9650,9650,1
|
|
20250110,102900,89042180,9610,9610,9610,9610,0
|
|
20250110,102800,89042180,9610,9610,9610,9610,0
|
|
20250110,102700,89042180,9610,9630,9630,9610,161
|
|
20250110,102600,87492050,9640,9640,9640,9640,0
|
|
20250110,102500,87492050,9640,9640,9640,9640,0
|
|
20250110,102400,87492050,9640,9640,9640,9640,109
|
|
20250110,102300,86441290,9640,9640,9640,9640,0
|
|
20250110,102200,86441290,9640,9640,9640,9640,9
|
|
20250110,102100,86354530,9640,9640,9640,9640,0
|
|
20250110,102000,86354530,9640,9640,9640,9640,0
|
|
20250110,101900,86354530,9640,9640,9640,9640,4
|
|
20250110,101800,86315970,9590,9590,9590,9590,0
|
|
20250110,101700,86315970,9590,9590,9590,9590,0
|
|
20250110,101600,86315970,9590,9590,9590,9590,0
|
|
20250110,101500,86315970,9590,9590,9590,9590,0
|
|
20250110,101400,86315970,9590,9590,9590,9590,3
|
|
20250110,101300,86287200,9580,9640,9640,9580,177
|
|
20250110,101200,84590060,9640,9620,9640,9600,34
|
|
20250110,101100,84263460,9630,9640,9640,9630,4
|
|
20250110,101000,84224920,9640,9640,9640,9640,2
|
|
20250110,100900,84205640,9600,9600,9600,9600,0
|
|
20250110,100800,84205640,9600,9600,9600,9600,0
|
|
20250110,100700,84205640,9600,9600,9600,9600,165
|
|
20250110,100600,82621640,9600,9600,9600,9600,302
|
|
20250110,100500,79722440,9640,9620,9640,9620,139
|
|
20250110,100400,78385220,9620,9610,9620,9610,501
|
|
20250110,100300,73569000,9580,9580,9580,9580,0
|
|
20250110,100200,73569000,9580,9590,9590,9580,523
|
|
20250110,100100,68554190,9590,9600,9600,9590,11
|
|
20250110,100000,68448660,9600,9600,9600,9600,0
|
|
20250110,095900,68448660,9600,9600,9600,9600,241
|
|
20250110,095800,66135060,9600,9600,9600,9600,0
|
|
20250110,095700,66135060,9600,9600,9600,9600,0
|
|
20250110,095600,66135060,9600,9610,9610,9600,1000
|
|
20250110,095500,56532930,9610,9620,9620,9610,350
|
|
20250110,095400,53169110,9620,9620,9620,9620,133
|
|
20250110,095300,51889650,9630,9630,9630,9630,154
|
|
20250110,095200,50406630,9670,9650,9670,9640,202
|
|
20250110,095100,48459310,9650,9660,9660,9650,44
|
|
20250110,095000,48034280,9660,9660,9660,9660,21
|
|
20250110,094900,47831420,9660,9660,9660,9660,1
|
|
20250110,094800,47821760,9680,9680,9680,9680,0
|
|
20250110,094700,47821760,9680,9680,9680,9680,1
|
|
20250110,094600,47812080,9680,9680,9680,9680,2
|
|
20250110,094500,47792720,9670,9670,9670,9670,102
|
|
20250110,094400,46806380,9670,9670,9670,9670,1
|
|
20250110,094300,46796710,9640,9640,9640,9640,113
|
|
20250110,094200,45707390,9640,9660,9660,9640,20
|
|
20250110,094100,45514560,9670,9670,9670,9670,0
|
|
20250110,094000,45514560,9670,9670,9670,9670,0
|
|
20250110,093900,45514560,9670,9670,9670,9670,1
|
|
20250110,093800,45504890,9680,9680,9680,9680,0
|
|
20250110,093700,45504890,9680,9660,9690,9660,646
|
|
20250110,093600,39264300,9660,9660,9660,9660,61
|
|
20250110,093500,38675040,9660,9650,9660,9650,247
|
|
20250110,093400,36290020,9650,9660,9660,9650,863
|
|
20250110,093300,27953640,9670,9670,9670,9670,0
|
|
20250110,093200,27953640,9670,9670,9670,9670,0
|
|
20250110,093100,27953640,9670,9670,9670,9670,11
|
|
20250110,093000,27847270,9680,9680,9680,9680,170
|
|
20250110,092900,26201670,9680,9680,9680,9680,0
|
|
20250110,092800,26201670,9680,9680,9680,9680,0
|
|
20250110,092700,26201670,9680,9690,9690,9680,20
|
|
20250110,092600,26007990,9640,9640,9640,9640,0
|
|
20250110,092500,26007990,9640,9640,9640,9640,0
|
|
20250110,092400,26007990,9640,9640,9640,9640,331
|
|
20250110,092300,22817150,9640,9660,9660,9640,200
|
|
20250110,092200,20888490,9640,9640,9640,9640,0
|
|
20250110,092100,20888490,9640,9670,9670,9640,456
|
|
20250110,092000,16490670,9670,9670,9670,9670,0
|
|
20250110,091900,16490670,9670,9720,9750,9670,16
|
|
20250110,091800,16334810,9750,9750,9750,9750,0
|
|
20250110,091700,16334810,9750,9680,9750,9680,130
|
|
20250110,091600,15074970,9670,9670,9670,9670,0
|
|
20250110,091500,15074970,9670,9670,9670,9670,5
|
|
20250110,091400,15026620,9680,9680,9680,9680,1
|
|
20250110,091300,15016940,9720,9690,9720,9690,5
|
|
20250110,091200,14968410,9680,9680,9680,9680,13
|
|
20250110,091100,14842570,9680,9680,9680,9680,0
|
|
20250110,091000,14842570,9680,9680,9680,9680,48
|
|
20250110,090900,14377930,9690,9690,9690,9690,1
|
|
20250110,090800,14368240,9700,9700,9700,9700,1
|
|
20250110,090700,14358540,9710,9720,9720,9710,2
|
|
20250110,090600,14339110,9660,9660,9660,9660,845
|
|
20250110,090500,6176410,9640,9640,9640,9640,323
|
|
20250110,090400,3062690,9640,9660,9660,9640,98
|
|
20250110,090300,2116250,9660,9650,9660,9650,111
|
|
20250110,090200,1045010,9660,9750,9750,9660,80
|
|
20250110,090100,272120,9770,9770,9770,9770,0
|
|
20250110,090000,272120,9770,9770,9770,9690,28
|