583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,184000,1216878060,19850,19850,19850,19850,725
|
|
20250110,183900,1216878060,19850,19850,19850,19850,0
|
|
20250110,183800,1216878060,19850,19850,19850,19850,0
|
|
20250110,183700,1216878060,19850,19850,19850,19850,0
|
|
20250110,183600,1216878060,19850,19850,19850,19850,0
|
|
20250110,183500,1216878060,19850,19850,19850,19850,0
|
|
20250110,183400,1216878060,19850,19850,19850,19850,0
|
|
20250110,183300,1216878060,19850,19850,19850,19850,0
|
|
20250110,183200,1216878060,19850,19850,19850,19850,0
|
|
20250110,183100,1216878060,19850,19850,19850,19850,0
|
|
20250110,183000,1216878060,19850,19850,19850,19850,0
|
|
20250110,182900,1216878060,19850,19850,19850,19850,0
|
|
20250110,182800,1216878060,19850,19850,19850,19850,0
|
|
20250110,182700,1216878060,19850,19850,19850,19850,0
|
|
20250110,182600,1216878060,19850,19850,19850,19850,0
|
|
20250110,182500,1216878060,19850,19850,19850,19850,0
|
|
20250110,182400,1216878060,19850,19850,19850,19850,0
|
|
20250110,182300,1216878060,19850,19850,19850,19850,0
|
|
20250110,182200,1216878060,19850,19850,19850,19850,0
|
|
20250110,182100,1216878060,19850,19850,19850,19850,0
|
|
20250110,182000,1216878060,19850,19850,19850,19850,0
|
|
20250110,181900,1216878060,19850,19850,19850,19850,0
|
|
20250110,181800,1216878060,19850,19850,19850,19850,0
|
|
20250110,181700,1216878060,19850,19850,19850,19850,0
|
|
20250110,181600,1216878060,19850,19850,19850,19850,0
|
|
20250110,181500,1216878060,19850,19850,19850,19850,0
|
|
20250110,181400,1216878060,19850,19850,19850,19850,0
|
|
20250110,181300,1216878060,19850,19850,19850,19850,0
|
|
20250110,181200,1216878060,19850,19850,19850,19850,0
|
|
20250110,181100,1216878060,19850,19850,19850,19850,0
|
|
20250110,181000,1216878060,19850,19850,19850,19850,725
|
|
20250110,180900,1216878060,19850,19850,19850,19850,0
|
|
20250110,180800,1216878060,19850,19850,19850,19850,0
|
|
20250110,180700,1216878060,19850,19850,19850,19850,0
|
|
20250110,180600,1216878060,19850,19850,19850,19850,0
|
|
20250110,180500,1216878060,19850,19850,19850,19850,0
|
|
20250110,180400,1216878060,19850,19850,19850,19850,0
|
|
20250110,180300,1216878060,19850,19850,19850,19850,0
|
|
20250110,180200,1216878060,19850,19850,19850,19850,0
|
|
20250110,180100,1216878060,19850,19850,19850,19850,0
|
|
20250110,180000,1216878060,19850,19850,19850,19850,0
|
|
20250110,175900,1216878060,19850,19850,19850,19850,0
|
|
20250110,175800,1216878060,19850,19850,19850,19850,0
|
|
20250110,175700,1216878060,19850,19850,19850,19850,0
|
|
20250110,175600,1216878060,19850,19850,19850,19850,0
|
|
20250110,175500,1216878060,19850,19850,19850,19850,0
|
|
20250110,175400,1216878060,19850,19850,19850,19850,0
|
|
20250110,175300,1216878060,19850,19850,19850,19850,0
|
|
20250110,175200,1216878060,19850,19850,19850,19850,0
|
|
20250110,175100,1216878060,19850,19850,19850,19850,0
|
|
20250110,175000,1216878060,19850,19850,19850,19850,0
|
|
20250110,174900,1216878060,19850,19850,19850,19850,0
|
|
20250110,174800,1216878060,19850,19850,19850,19850,0
|
|
20250110,174700,1216878060,19850,19850,19850,19850,0
|
|
20250110,174600,1216878060,19850,19850,19850,19850,0
|
|
20250110,174500,1216878060,19850,19850,19850,19850,0
|
|
20250110,174400,1216878060,19850,19850,19850,19850,0
|
|
20250110,174300,1216878060,19850,19850,19850,19850,0
|
|
20250110,174200,1216878060,19850,19850,19850,19850,0
|
|
20250110,174100,1216878060,19850,19850,19850,19850,0
|
|
20250110,174000,1216878060,19850,19850,19850,19850,725
|
|
20250110,173900,1216878060,19850,19850,19850,19850,0
|
|
20250110,173800,1216878060,19850,19850,19850,19850,0
|
|
20250110,173700,1216878060,19850,19850,19850,19850,0
|
|
20250110,173600,1216878060,19850,19850,19850,19850,0
|
|
20250110,173500,1216878060,19850,19850,19850,19850,0
|
|
20250110,173400,1216878060,19850,19850,19850,19850,0
|
|
20250110,173300,1216878060,19850,19850,19850,19850,0
|
|
20250110,173200,1216878060,19850,19850,19850,19850,0
|
|
20250110,173100,1216878060,19850,19850,19850,19850,0
|
|
20250110,173000,1216878060,19850,19850,19850,19850,0
|
|
20250110,172900,1216878060,19850,19850,19850,19850,0
|
|
20250110,172800,1216878060,19850,19850,19850,19850,0
|
|
20250110,172700,1216878060,19850,19850,19850,19850,0
|
|
20250110,172600,1216878060,19850,19850,19850,19850,0
|
|
20250110,172500,1216878060,19850,19850,19850,19850,0
|
|
20250110,172400,1216878060,19850,19850,19850,19850,0
|
|
20250110,172300,1216878060,19850,19850,19850,19850,0
|
|
20250110,172200,1216878060,19850,19850,19850,19850,0
|
|
20250110,172100,1216878060,19850,19850,19850,19850,0
|
|
20250110,172000,1216878060,19850,19850,19850,19850,0
|
|
20250110,171900,1216878060,19850,19850,19850,19850,0
|
|
20250110,171800,1216878060,19850,19850,19850,19850,0
|
|
20250110,171700,1216878060,19850,19850,19850,19850,0
|
|
20250110,171600,1216878060,19850,19850,19850,19850,0
|
|
20250110,171500,1216878060,19850,19850,19850,19850,0
|
|
20250110,171400,1216878060,19850,19850,19850,19850,0
|
|
20250110,171300,1216878060,19850,19850,19850,19850,0
|
|
20250110,171200,1216878060,19850,19850,19850,19850,0
|
|
20250110,171100,1216878060,19850,19850,19850,19850,0
|
|
20250110,171000,1216878060,19850,19850,19850,19850,725
|
|
20250110,170900,1216878060,19850,19850,19850,19850,0
|
|
20250110,170800,1216878060,19850,19850,19850,19850,0
|
|
20250110,170700,1216878060,19850,19850,19850,19850,0
|
|
20250110,170600,1216878060,19850,19850,19850,19850,0
|
|
20250110,170500,1216878060,19850,19850,19850,19850,0
|
|
20250110,170400,1216878060,19850,19850,19850,19850,0
|
|
20250110,170300,1216878060,19850,19850,19850,19850,0
|
|
20250110,170200,1216878060,19850,19850,19850,19850,0
|
|
20250110,170100,1216878060,19850,19850,19850,19850,0
|
|
20250110,170000,1216878060,19850,19850,19850,19850,0
|
|
20250110,165900,1216878060,19850,19850,19850,19850,0
|
|
20250110,165800,1216878060,19850,19850,19850,19850,0
|
|
20250110,165700,1216878060,19850,19850,19850,19850,0
|
|
20250110,165600,1216878060,19850,19850,19850,19850,0
|
|
20250110,165500,1216878060,19850,19850,19850,19850,0
|
|
20250110,165400,1216878060,19850,19850,19850,19850,0
|
|
20250110,165300,1216878060,19850,19850,19850,19850,0
|
|
20250110,165200,1216878060,19850,19850,19850,19850,0
|
|
20250110,165100,1216878060,19850,19850,19850,19850,0
|
|
20250110,165000,1216878060,19850,19850,19850,19850,0
|
|
20250110,164900,1216878060,19850,19850,19850,19850,0
|
|
20250110,164800,1216878060,19850,19850,19850,19850,0
|
|
20250110,164700,1216878060,19850,19850,19850,19850,0
|
|
20250110,164600,1216878060,19850,19850,19850,19850,0
|
|
20250110,164500,1216878060,19850,19850,19850,19850,0
|
|
20250110,164400,1216878060,19850,19850,19850,19850,0
|
|
20250110,164300,1216878060,19850,19850,19850,19850,0
|
|
20250110,164200,1216878060,19850,19850,19850,19850,0
|
|
20250110,164100,1216878060,19850,19850,19850,19850,0
|
|
20250110,164000,1216878060,19850,19850,19850,19850,725
|
|
20250110,163900,1216878060,19850,19850,19850,19850,0
|
|
20250110,163800,1216878060,19850,19850,19850,19850,0
|
|
20250110,163700,1216878060,19850,19850,19850,19850,0
|
|
20250110,163600,1216878060,19850,19850,19850,19850,0
|
|
20250110,163500,1216878060,19850,19850,19850,19850,0
|
|
20250110,163400,1216878060,19850,19850,19850,19850,0
|
|
20250110,163300,1216878060,19850,19850,19850,19850,0
|
|
20250110,163200,1216878060,19850,19850,19850,19850,0
|
|
20250110,163100,1216878060,19850,19850,19850,19850,0
|
|
20250110,163000,1216878060,19850,19850,19850,19850,0
|
|
20250110,162900,1216878060,19850,19850,19850,19850,0
|
|
20250110,162800,1216878060,19850,19850,19850,19850,0
|
|
20250110,162700,1216878060,19850,19850,19850,19850,0
|
|
20250110,162600,1216878060,19850,19850,19850,19850,0
|
|
20250110,162500,1216878060,19850,19850,19850,19850,0
|
|
20250110,162400,1216878060,19850,19850,19850,19850,0
|
|
20250110,162300,1216878060,19850,19850,19850,19850,0
|
|
20250110,162200,1216878060,19850,19850,19850,19850,0
|
|
20250110,162100,1216878060,19850,19850,19850,19850,0
|
|
20250110,162000,1216878060,19850,19850,19850,19850,0
|
|
20250110,161900,1216878060,19850,19850,19850,19850,0
|
|
20250110,161800,1216878060,19850,19850,19850,19850,0
|
|
20250110,161700,1216878060,19850,19850,19850,19850,0
|
|
20250110,161600,1216878060,19850,19850,19850,19850,0
|
|
20250110,161500,1216878060,19850,19850,19850,19850,0
|
|
20250110,161400,1216878060,19850,19850,19850,19850,0
|
|
20250110,161300,1216878060,19850,19850,19850,19850,0
|
|
20250110,161200,1216878060,19850,19850,19850,19850,0
|
|
20250110,161100,1216878060,19850,19850,19850,19850,0
|
|
20250110,161000,1216878060,19850,19850,19850,19850,725
|
|
20250110,160900,1216878060,19850,19850,19850,19850,0
|
|
20250110,160800,1216878060,19850,19850,19850,19850,0
|
|
20250110,160700,1216878060,19850,19850,19850,19850,0
|
|
20250110,160600,1216878060,19850,19850,19850,19850,0
|
|
20250110,160500,1216878060,19850,19850,19850,19850,0
|
|
20250110,160400,1216878060,19850,19850,19850,19850,0
|
|
20250110,160300,1216878060,19850,19850,19850,19850,0
|
|
20250110,160200,1216878060,19850,19850,19850,19850,0
|
|
20250110,160100,1216878060,19850,19850,19850,19850,0
|
|
20250110,160000,1216878060,19850,19850,19850,19850,0
|
|
20250110,155900,1216878060,19850,19850,19850,19850,0
|
|
20250110,155800,1216878060,19850,19850,19850,19850,0
|
|
20250110,155700,1216878060,19850,19850,19850,19850,0
|
|
20250110,155600,1216878060,19850,19850,19850,19850,0
|
|
20250110,155500,1216878060,19850,19850,19850,19850,0
|
|
20250110,155400,1216878060,19850,19850,19850,19850,0
|
|
20250110,155300,1216878060,19850,19850,19850,19850,0
|
|
20250110,155200,1216878060,19850,19850,19850,19850,0
|
|
20250110,155100,1216878060,19850,19850,19850,19850,0
|
|
20250110,155000,1216878060,19850,19850,19850,19850,0
|
|
20250110,154900,1216878060,19850,19850,19850,19850,0
|
|
20250110,154800,1216878060,19850,19850,19850,19850,0
|
|
20250110,154700,1216878060,19850,19850,19850,19850,0
|
|
20250110,154600,1216878060,19850,19850,19850,19850,0
|
|
20250110,154500,1216878060,19850,19850,19850,19850,0
|
|
20250110,154400,1216878060,19850,19850,19850,19850,0
|
|
20250110,154300,1216878060,19850,19850,19850,19850,0
|
|
20250110,154200,1216878060,19850,19850,19850,19850,0
|
|
20250110,154100,1216878060,19850,19850,19850,19850,0
|
|
20250110,154000,1216878060,19850,19850,19850,19850,725
|
|
20250110,153900,1216878060,19850,19850,19850,19850,0
|
|
20250110,153800,1216878060,19850,19850,19850,19850,0
|
|
20250110,153700,1216878060,19850,19850,19850,19850,0
|
|
20250110,153600,1216878060,19850,19850,19850,19850,0
|
|
20250110,153500,1216878060,19850,19850,19850,19850,0
|
|
20250110,153400,1216878060,19850,19850,19850,19850,0
|
|
20250110,153300,1216878060,19850,19850,19850,19850,0
|
|
20250110,153200,1216878060,19850,19850,19850,19850,0
|
|
20250110,153100,1216878060,19850,19850,19850,19850,0
|
|
20250110,153000,1216878060,19850,19850,19850,19850,725
|
|
20250110,152900,1202486810,19890,19890,19890,19890,0
|
|
20250110,152800,1202486810,19890,19890,19890,19890,0
|
|
20250110,152700,1202486810,19890,19890,19890,19890,0
|
|
20250110,152600,1202486810,19890,19890,19890,19890,0
|
|
20250110,152500,1202486810,19890,19890,19890,19890,0
|
|
20250110,152400,1202486810,19890,19890,19890,19890,0
|
|
20250110,152300,1202486810,19890,19890,19890,19890,0
|
|
20250110,152200,1202486810,19890,19890,19890,19890,0
|
|
20250110,152100,1202486810,19890,19890,19890,19890,0
|
|
20250110,152000,1202486810,19890,19890,19890,19890,0
|
|
20250110,151900,1202486810,19890,19890,19890,19870,21
|
|
20250110,151800,1202069440,19890,19880,19890,19870,161
|
|
20250110,151700,1198868940,19880,19890,19890,19880,132
|
|
20250110,151600,1196243860,19900,19900,19900,19890,21
|
|
20250110,151500,1195826050,19890,19890,19890,19880,56
|
|
20250110,151400,1194712240,19880,19880,19900,19880,11
|
|
20250110,151300,1194493540,19880,19880,19880,19880,5
|
|
20250110,151200,1194394140,19880,19910,19910,19880,238
|
|
20250110,151100,1189657780,19910,19910,19910,19910,29
|
|
20250110,151000,1189080390,19910,19910,19910,19910,27
|
|
20250110,150900,1188542820,19910,19960,19960,19910,136
|
|
20250110,150800,1185834520,19910,19950,19950,19910,84
|
|
20250110,150700,1184159290,19910,19970,19970,19910,39
|
|
20250110,150600,1183382200,19900,19900,19970,19900,40
|
|
20250110,150500,1182585500,19900,19910,19960,19900,108
|
|
20250110,150400,1180435310,19900,19960,19960,19900,2971
|
|
20250110,150300,1121278500,19950,19960,19960,19950,85
|
|
20250110,150200,1119582330,19960,19930,19960,19930,449
|
|
20250110,150100,1110627450,19920,19920,19920,19920,157
|
|
20250110,150000,1107500010,19890,19910,19910,19890,31
|
|
20250110,145900,1106883110,19900,19900,19900,19900,176
|
|
20250110,145800,1103380710,19900,19890,19900,19890,45
|
|
20250110,145700,1102485470,19890,19900,19900,19890,28
|
|
20250110,145600,1101928540,19910,19880,19910,19880,43
|
|
20250110,145500,1101072980,19880,19910,19910,19880,27
|
|
20250110,145400,1100535970,19910,19890,19910,19890,176
|
|
20250110,145300,1097032580,19880,19890,19910,19880,249
|
|
20250110,145200,1092078650,19890,19880,19890,19880,13
|
|
20250110,145100,1091820110,19880,19890,19890,19880,29
|
|
20250110,145000,1091243340,19890,19880,19890,19880,138
|
|
20250110,144900,1088499700,19880,19890,19890,19880,137
|
|
20250110,144800,1085776060,19890,19890,19900,19890,113
|
|
20250110,144700,1083527600,19890,19900,19900,19890,59
|
|
20250110,144600,1082353840,19880,19890,19890,19880,132
|
|
20250110,144500,1079728650,19880,19890,19890,19880,53
|
|
20250110,144400,1078674700,19890,19900,19910,19880,358
|
|
20250110,144300,1071550200,19900,19900,19900,19900,35
|
|
20250110,144200,1070853700,19900,19890,19900,19890,103
|
|
20250110,144100,1068804320,19890,19880,19890,19880,171
|
|
20250110,144000,1065404740,19870,19880,19880,19870,12
|
|
20250110,143900,1065166290,19870,19870,19890,19870,32
|
|
20250110,143800,1064530430,19870,19900,19900,19870,86
|
|
20250110,143700,1062821140,19880,19880,19880,19880,29
|
|
20250110,143600,1062244620,19880,19890,19890,19880,198
|
|
20250110,143500,1058307630,19890,19900,19900,19890,66
|
|
20250110,143400,1056994520,19890,19890,19890,19890,28
|
|
20250110,143300,1056437600,19890,19890,19890,19890,34
|
|
20250110,143200,1055761340,19880,19880,19880,19880,92
|
|
20250110,143100,1053932380,19880,19900,19900,19880,397
|
|
20250110,143000,1046035100,19880,19890,19890,19880,60
|
|
20250110,142900,1044841980,19890,19900,19900,19880,144
|
|
20250110,142800,1041977880,19880,19880,19890,19880,221
|
|
20250110,142700,1037583350,19890,19890,19890,19890,33
|
|
20250110,142600,1036926980,19880,19900,19900,19880,92
|
|
20250110,142500,1035097860,19900,19910,19910,19900,36
|
|
20250110,142400,1034381170,19910,19910,19910,19910,71
|
|
20250110,142300,1032967560,19910,19880,19910,19880,124
|
|
20250110,142200,1030502180,19880,19900,19900,19880,53
|
|
20250110,142100,1029447950,19890,19890,19890,19890,47
|
|
20250110,142000,1028513120,19890,19900,19900,19890,26
|
|
20250110,141900,1027995940,19900,19900,19900,19900,29
|
|
20250110,141800,1027418840,19890,19900,19900,19890,60
|
|
20250110,141700,1026225100,19900,19900,19940,19900,57
|
|
20250110,141600,1025090720,19900,19900,19900,19900,31
|
|
20250110,141500,1024473820,19890,19890,19890,19890,16
|
|
20250110,141400,1024155580,19890,19940,19940,19890,95
|
|
20250110,141300,1022262540,19940,19900,19940,19890,180
|
|
20250110,141200,1018677480,19880,19880,19890,19870,98
|
|
20250110,141100,1016729260,19880,19880,19880,19880,11
|
|
20250110,141000,1016510580,19870,19870,19870,19870,28
|
|
20250110,140900,1015954220,19870,19880,19880,19870,77
|
|
20250110,140800,1014423860,19880,19880,19880,19880,26
|
|
20250110,140700,1013906980,19900,19870,19900,19870,53
|
|
20250110,140600,1012853320,19880,19880,19880,19870,101
|
|
20250110,140500,1010845470,19880,19880,19900,19870,154
|
|
20250110,140400,1007782490,19880,19880,19880,19880,26
|
|
20250110,140300,1007265610,19880,19870,19880,19870,45
|
|
20250110,140200,1006371430,19870,19860,19910,19860,76
|
|
20250110,140100,1004859280,19850,19890,19890,19850,39
|
|
20250110,140000,1004083710,19870,19860,19880,19850,264
|
|
20250110,135900,998838950,19860,19860,19860,19840,38
|
|
20250110,135800,998084450,19860,19860,19860,19860,24
|
|
20250110,135700,997607810,19850,19860,19860,19850,26
|
|
20250110,135600,997091650,19860,19860,19860,19860,51
|
|
20250110,135500,996078790,19850,19850,19850,19850,45
|
|
20250110,135400,995185540,19840,19840,19840,19840,5
|
|
20250110,135300,995086340,19840,19840,19840,19840,28
|
|
20250110,135200,994530820,19840,19870,19870,19840,62
|
|
20250110,135100,993299560,19870,19860,19870,19840,235
|
|
20250110,135000,988635760,19860,19860,19860,19850,41
|
|
20250110,134900,987821590,19840,19850,19850,19840,37
|
|
20250110,134800,987087460,19850,19860,19860,19850,55
|
|
20250110,134700,985995360,19850,19870,19870,19850,36
|
|
20250110,134600,985280080,19860,19860,19860,19860,6
|
|
20250110,134500,985160920,19860,19900,19900,19860,32
|
|
20250110,134400,984525360,19850,19890,19900,19850,387
|
|
20250110,134300,976828980,19890,19880,19890,19840,70
|
|
20250110,134200,975438410,19830,19850,19870,19820,78
|
|
20250110,134100,973889030,19820,19860,19870,19820,108
|
|
20250110,134000,971745080,19850,19850,19850,19850,529
|
|
20250110,133900,961244430,19850,19840,19850,19840,31
|
|
20250110,133800,960629360,19860,19830,19860,19830,91
|
|
20250110,133700,958824350,19850,19820,19850,19820,41
|
|
20250110,133600,958010820,19830,19800,19830,19800,56
|
|
20250110,133500,956901350,19820,19790,19820,19790,72
|
|
20250110,133400,955475480,19780,19790,19790,19780,85
|
|
20250110,133300,953793990,19800,19800,19800,19800,5
|
|
20250110,133200,953694990,19800,19800,19810,19800,71
|
|
20250110,133100,952289040,19810,19810,19810,19810,29
|
|
20250110,133000,951714550,19810,19810,19810,19800,88
|
|
20250110,132900,949971760,19840,19810,19840,19810,21
|
|
20250110,132800,949555380,19830,19810,19830,19800,35
|
|
20250110,132700,948862060,19840,19810,19840,19810,37
|
|
20250110,132600,948128790,19850,19800,19850,19800,43
|
|
20250110,132500,947276890,19860,19830,19860,19830,536
|
|
20250110,132400,936632150,19780,19820,19830,19780,41
|
|
20250110,132300,935820670,19770,19770,19840,19770,133
|
|
20250110,132200,933184820,19760,19760,19770,19760,68
|
|
20250110,132100,931841030,19750,19800,19800,19750,3
|
|
20250110,132000,931781730,19750,19760,19780,19750,57
|
|
20250110,131900,930655460,19750,19740,19750,19740,41
|
|
20250110,131800,929846040,19750,19730,19750,19730,116
|
|
20250110,131700,927556780,19730,19730,19730,19730,32
|
|
20250110,131600,926925420,19730,19730,19730,19730,30
|
|
20250110,131500,926333520,19730,19750,19760,19730,39
|
|
20250110,131400,925563830,19750,19720,19750,19720,100
|
|
20250110,131300,923590770,19710,19740,19740,19710,64
|
|
20250110,131200,922328150,19740,19750,19750,19740,8
|
|
20250110,131100,922170170,19710,19740,19740,19710,49
|
|
20250110,131000,921203140,19730,19710,19730,19710,84
|
|
20250110,130900,919546900,19710,19720,19720,19710,29
|
|
20250110,130800,918975120,19720,19730,19740,19720,35
|
|
20250110,130700,918284580,19700,19690,19700,19690,53
|
|
20250110,130600,917240500,19720,19680,19720,19680,51
|
|
20250110,130500,916236060,19680,19680,19680,19680,30
|
|
20250110,130400,915645660,19670,19670,19670,19670,0
|
|
20250110,130300,915645660,19670,19680,19750,19670,243
|
|
20250110,130200,910860260,19680,19680,19680,19680,27
|
|
20250110,130100,910328900,19680,19690,19710,19680,221
|
|
20250110,130000,905975670,19690,19690,19700,19690,71
|
|
20250110,125900,904577630,19690,19690,19690,19690,44
|
|
20250110,125800,903711270,19690,19690,19690,19690,340
|
|
20250110,125700,897016670,19690,19690,19690,19690,47
|
|
20250110,125600,896091240,19690,19690,19690,19690,12
|
|
20250110,125500,895854960,19690,19700,19700,19690,51
|
|
20250110,125400,894850530,19700,19700,19700,19700,30
|
|
20250110,125300,894259530,19710,19710,19710,19710,551
|
|
20250110,125200,883399320,19710,19710,19710,19710,59
|
|
20250110,125100,882236430,19710,19710,19710,19710,39
|
|
20250110,125000,881467740,19710,19730,19730,19710,32
|
|
20250110,124900,880836960,19730,19720,19730,19710,73
|
|
20250110,124800,879398080,19720,19720,19720,19720,62
|
|
20250110,124700,878175440,19720,19720,19720,19720,3
|
|
20250110,124600,878116280,19720,19730,19730,19720,29
|
|
20250110,124500,877544200,19720,19720,19720,19720,32
|
|
20250110,124400,876913160,19760,19720,19760,19720,39
|
|
20250110,124300,876143790,19720,19700,19750,19700,25
|
|
20250110,124200,875650250,19700,19680,19730,19680,109
|
|
20250110,124100,873501380,19710,19680,19710,19680,39
|
|
20250110,124000,872733610,19680,19680,19680,19670,29
|
|
20250110,123900,872163120,19680,19680,19700,19670,120
|
|
20250110,123800,869801150,19660,19670,19670,19660,43
|
|
20250110,123700,868955610,19660,19670,19680,19660,61
|
|
20250110,123600,867755880,19660,19660,19660,19660,32
|
|
20250110,123500,867126760,19660,19660,19680,19660,48
|
|
20250110,123400,866182880,19660,19670,19670,19660,27
|
|
20250110,123300,865651950,19680,19670,19680,19660,109
|
|
20250110,123200,863507720,19670,19660,19670,19660,49
|
|
20250110,123100,862544160,19660,19670,19670,19660,157
|
|
20250110,123000,859456000,19660,19660,19670,19660,129
|
|
20250110,122900,856919530,19660,19670,19670,19660,73
|
|
20250110,122800,855483940,19660,19670,19670,19660,55
|
|
20250110,122700,854402360,19660,19650,19660,19650,76
|
|
20250110,122600,852908730,19670,19650,19670,19650,225
|
|
20250110,122500,848483920,19650,19650,19650,19650,27
|
|
20250110,122400,847953370,19650,19660,19670,19650,87
|
|
20250110,122300,846243090,19650,19650,19650,19650,34
|
|
20250110,122200,845574990,19650,19670,19670,19650,49
|
|
20250110,122100,844611770,19670,19670,19670,19670,37
|
|
20250110,122000,843883980,19670,19670,19670,19670,41
|
|
20250110,121900,843077510,19670,19670,19680,19670,43
|
|
20250110,121800,842231690,19670,19680,19680,19670,1301
|
|
20250110,121700,816640650,19670,19670,19670,19670,81
|
|
20250110,121600,815047380,19670,19670,19670,19670,38
|
|
20250110,121500,814299920,19670,19670,19670,19670,30
|
|
20250110,121400,813709820,19670,19670,19670,19670,8
|
|
20250110,121300,813552460,19670,19680,19680,19670,91
|
|
20250110,121200,811761920,19680,19690,19690,19680,28
|
|
20250110,121100,811210870,19680,19680,19680,19680,39
|
|
20250110,121000,810443350,19690,19680,19690,19680,42
|
|
20250110,120900,809616430,19680,19680,19700,19680,88
|
|
20250110,120800,807884330,19680,19690,19690,19680,171
|
|
20250110,120700,804518940,19690,19690,19690,19680,56
|
|
20250110,120600,803416570,19690,19690,19690,19680,7
|
|
20250110,120500,803278790,19680,19680,19690,19680,103
|
|
20250110,120400,801251610,19680,19680,19680,19680,30
|
|
20250110,120300,800661210,19680,19680,19690,19680,40
|
|
20250110,120200,799873930,19680,19680,19680,19680,0
|
|
20250110,120100,799873930,19680,19680,19690,19680,247
|
|
20250110,120000,795010890,19680,19680,19700,19680,148
|
|
20250110,115900,792097240,19680,19680,19680,19680,80
|
|
20250110,115800,790522840,19680,19680,19680,19680,0
|
|
20250110,115700,790522840,19680,19680,19680,19680,91
|
|
20250110,115600,788731960,19680,19690,19700,19680,95
|
|
20250110,115500,786862030,19690,19700,19720,19690,40
|
|
20250110,115400,786073980,19690,19690,19700,19690,32
|
|
20250110,115300,785443870,19690,19690,19690,19690,3
|
|
20250110,115200,785384800,19690,19720,19730,19690,164
|
|
20250110,115100,782153600,19690,19690,19690,19690,27
|
|
20250110,115000,781621970,19690,19720,19720,19690,38
|
|
20250110,114900,780872760,19740,19730,19740,19730,30
|
|
20250110,114800,780280800,19710,19710,19710,19710,29
|
|
20250110,114700,779709210,19730,19710,19740,19710,124
|
|
20250110,114600,777264310,19710,19700,19730,19690,291
|
|
20250110,114500,771531790,19700,19700,19700,19700,23
|
|
20250110,114400,771078690,19700,19700,19700,19700,39
|
|
20250110,114300,770310390,19700,19700,19710,19700,43
|
|
20250110,114200,769463280,19700,19700,19700,19700,118
|
|
20250110,114100,767138680,19700,19700,19700,19700,3
|
|
20250110,114000,767079580,19700,19700,19700,19700,32
|
|
20250110,113900,766449180,19730,19700,19730,19700,267
|
|
20250110,113800,761184510,19710,19710,19710,19710,147
|
|
20250110,113700,758287140,19710,19710,19710,19710,0
|
|
20250110,113600,758287140,19710,19720,19720,19710,44
|
|
20250110,113500,757419880,19710,19710,19710,19710,29
|
|
20250110,113400,756848290,19710,19720,19720,19710,122
|
|
20250110,113300,754443660,19730,19710,19740,19710,17
|
|
20250110,113200,754108240,19710,19720,19730,19710,79
|
|
20250110,113100,752550500,19700,19710,19710,19700,29
|
|
20250110,113000,751978940,19710,19710,19710,19710,125
|
|
20250110,112900,749515190,19740,19710,19740,19710,31
|
|
20250110,112800,748904150,19710,19710,19710,19710,0
|
|
20250110,112700,748904150,19710,19740,19740,19710,54
|
|
20250110,112600,747839090,19710,19710,19710,19710,29
|
|
20250110,112500,747267500,19750,19730,19750,19710,50
|
|
20250110,112400,746281480,19730,19730,19730,19730,0
|
|
20250110,112300,746281480,19730,19760,19760,19730,39
|
|
20250110,112200,745511740,19730,19730,19730,19730,29
|
|
20250110,112100,744939570,19760,19750,19760,19730,197
|
|
20250110,112000,741048800,19740,19720,19740,19720,26
|
|
20250110,111900,740535650,19720,19720,19720,19720,27
|
|
20250110,111800,740003210,19720,19740,19740,19720,177
|
|
20250110,111700,736511270,19720,19720,19720,19720,40
|
|
20250110,111600,735722470,19720,19720,19720,19720,17
|
|
20250110,111500,735387230,19710,19710,19720,19710,30
|
|
20250110,111400,734795920,19710,19750,19750,19710,102
|
|
20250110,111300,732784300,19750,19750,19750,19750,32
|
|
20250110,111200,732152300,19750,19750,19750,19750,0
|
|
20250110,111100,732152300,19750,19790,19790,19750,40
|
|
20250110,111000,731362060,19750,19750,19780,19750,94
|
|
20250110,110900,729505170,19750,19740,19750,19740,30
|
|
20250110,110800,728912940,19760,19750,19760,19750,26
|
|
20250110,110700,728399210,19680,19740,19740,19680,38
|
|
20250110,110600,727650830,19680,19680,19740,19680,69
|
|
20250110,110500,726292000,19680,19680,19680,19680,27
|
|
20250110,110400,725760640,19680,19680,19680,19680,3
|
|
20250110,110300,725701600,19680,19720,19730,19680,60
|
|
20250110,110200,724519310,19670,19720,19730,19670,39
|
|
20250110,110100,723751660,19730,19670,19730,19670,121
|
|
20250110,110000,721371530,19670,19640,19670,19640,396
|
|
20250110,105900,713583190,19650,19620,19650,19620,24
|
|
20250110,105800,713111690,19630,19620,19630,19610,495
|
|
20250110,105700,703400090,19610,19620,19620,19610,936
|
|
20250110,105600,685036430,19620,19650,19690,19620,1411
|
|
20250110,105500,657330330,19650,19650,19650,19650,3
|
|
20250110,105400,657271380,19640,19660,19660,19640,202
|
|
20250110,105300,653301950,19660,19700,19700,19660,145
|
|
20250110,105200,650445610,19700,19700,19700,19700,27
|
|
20250110,105100,649913710,19700,19700,19700,19700,3
|
|
20250110,105000,649854610,19710,19700,19710,19700,74
|
|
20250110,104900,648396760,19700,19710,19710,19700,1027
|
|
20250110,104800,628164770,19710,19660,19710,19650,1427
|
|
20250110,104700,600056100,19640,19640,19640,19640,0
|
|
20250110,104600,600056100,19640,19680,19680,19640,1000
|
|
20250110,104500,580409740,19680,19680,19680,19680,1
|
|
20250110,104400,580390060,19680,19680,19680,19680,0
|
|
20250110,104300,580390060,19680,19680,19680,19680,37
|
|
20250110,104200,579661900,19680,19670,19680,19670,743
|
|
20250110,104100,565044340,19650,19650,19650,19650,52
|
|
20250110,104000,564022540,19650,19650,19650,19650,12
|
|
20250110,103900,563786740,19650,19650,19650,19650,62
|
|
20250110,103800,562568440,19650,19650,19670,19650,25
|
|
20250110,103700,562077170,19650,19650,19650,19650,34
|
|
20250110,103600,561409070,19650,19650,19650,19650,110
|
|
20250110,103500,559247570,19650,19650,19650,19650,575
|
|
20250110,103400,547948820,19650,19650,19650,19650,14
|
|
20250110,103300,547673720,19650,19650,19650,19650,12
|
|
20250110,103200,547437920,19650,19650,19650,19650,690
|
|
20250110,103100,533879420,19660,19670,19670,19660,768
|
|
20250110,103000,518778380,19670,19670,19670,19670,381
|
|
20250110,102900,511284110,19670,19670,19670,19670,13
|
|
20250110,102800,511028400,19660,19660,19660,19660,12
|
|
20250110,102700,510792480,19660,19660,19660,19660,88
|
|
20250110,102600,509062400,19650,19650,19650,19650,11
|
|
20250110,102500,508846250,19650,19650,19650,19650,12
|
|
20250110,102400,508610450,19650,19650,19650,19650,18
|
|
20250110,102300,508256750,19650,19660,19660,19650,89
|
|
20250110,102200,506507680,19700,19670,19700,19670,14
|
|
20250110,102100,506232270,19680,19700,19700,19680,8
|
|
20250110,102000,506074800,19700,19700,19700,19700,10
|
|
20250110,101900,505877800,19650,19650,19650,19650,111
|
|
20250110,101800,503696650,19650,19700,19700,19650,111
|
|
20250110,101700,501510500,19640,19640,19640,19640,0
|
|
20250110,101600,501510500,19640,19640,19640,19640,5
|
|
20250110,101500,501412300,19640,19650,19650,19640,111
|
|
20250110,101400,499231760,19650,19650,19650,19650,5
|
|
20250110,101300,499133510,19640,19640,19640,19640,0
|
|
20250110,101200,499133510,19640,19640,19640,19640,34
|
|
20250110,101100,498465750,19640,19660,19660,19640,1730
|
|
20250110,101000,464469140,19660,19690,19690,19660,2371
|
|
20250110,100900,417830910,19690,19690,19690,19690,0
|
|
20250110,100800,417830910,19690,19690,19690,19690,44
|
|
20250110,100700,416964550,19680,19680,19680,19670,120
|
|
20250110,100600,414602980,19690,19690,19690,19690,22
|
|
20250110,100500,414169800,19670,19670,19670,19670,2
|
|
20250110,100400,414130460,19670,19680,19680,19670,75
|
|
20250110,100300,412654690,19670,19670,19670,19670,79
|
|
20250110,100200,411100760,19680,19730,19740,19680,285
|
|
20250110,100100,405477820,19740,19740,19740,19740,10
|
|
20250110,100000,405280420,19670,19740,19740,19670,126
|
|
20250110,095900,402800180,19670,19670,19670,19670,13
|
|
20250110,095800,402544470,19670,19680,19680,19670,82
|
|
20250110,095700,400931310,19660,19660,19660,19660,0
|
|
20250110,095600,400931310,19660,19660,19660,19660,0
|
|
20250110,095500,400931310,19660,19670,19670,19660,115
|
|
20250110,095400,398669390,19670,19700,19700,19670,82
|
|
20250110,095300,397055820,19670,19670,19670,19670,0
|
|
20250110,095200,397055820,19670,19670,19670,19670,0
|
|
20250110,095100,397055820,19670,19670,19670,19670,2
|
|
20250110,095000,397016480,19660,19670,19670,19660,103
|
|
20250110,094900,394990740,19750,19750,19750,19750,0
|
|
20250110,094800,394990740,19750,19750,19750,19750,0
|
|
20250110,094700,394990740,19750,19750,19750,19750,1
|
|
20250110,094600,394970990,19660,19660,19660,19660,66
|
|
20250110,094500,393673430,19650,19690,19690,19650,2146
|
|
20250110,094400,351469900,19760,19760,19760,19760,14
|
|
20250110,094300,351193260,19680,19680,19680,19680,0
|
|
20250110,094200,351193260,19680,19680,19680,19680,0
|
|
20250110,094100,351193260,19680,19690,19690,19680,138
|
|
20250110,094000,348476950,19690,19700,19700,19690,331
|
|
20250110,093900,341958210,19760,19760,19760,19760,5
|
|
20250110,093800,341859410,19700,19700,19700,19700,86
|
|
20250110,093700,340165210,19700,19740,19740,19700,1593
|
|
20250110,093600,308740250,19740,19760,19760,19740,1727
|
|
20250110,093500,274632120,19810,19810,19810,19810,0
|
|
20250110,093400,274632120,19810,19810,19810,19810,34
|
|
20250110,093300,273958580,19750,19790,19790,19750,497
|
|
20250110,093200,264135630,19840,19850,19850,19840,12
|
|
20250110,093100,263897440,19790,19790,19790,19790,100
|
|
20250110,093000,261918440,19790,19790,19790,19790,0
|
|
20250110,092900,261918440,19790,19820,19820,19770,1788
|
|
20250110,092800,226486210,19820,19790,19870,19790,2445
|
|
20250110,092700,178017680,19790,19790,19790,19790,1
|
|
20250110,092600,177997890,19820,19790,19820,19790,285
|
|
20250110,092500,172354130,19720,19750,19750,19720,205
|
|
20250110,092400,168310230,19820,19800,19820,19730,340
|
|
20250110,092300,161583280,19780,19810,19810,19780,1721
|
|
20250110,092200,127506380,19810,19820,19820,19810,37
|
|
20250110,092100,126773320,20000,19880,20000,19800,646
|
|
20250110,092000,113933530,19880,19900,19900,19880,62
|
|
20250110,091900,112700260,19900,19900,19900,19900,240
|
|
20250110,091800,107924260,19900,19900,19900,19900,336
|
|
20250110,091700,101237860,19900,19900,19900,19900,2
|
|
20250110,091600,101198060,19900,19940,19940,19900,1737
|
|
20250110,091500,66593680,19940,19940,19940,19940,10
|
|
20250110,091400,66394280,20050,20050,20050,20050,0
|
|
20250110,091300,66394280,20050,20050,20050,20050,100
|
|
20250110,091200,64389280,20050,20000,20050,20000,200
|
|
20250110,091100,60379430,20000,20000,20000,20000,0
|
|
20250110,091000,60379430,20000,20000,20000,20000,2
|
|
20250110,090900,60339430,20000,20000,20000,20000,91
|
|
20250110,090800,58519430,20000,19990,20000,19990,961
|
|
20250110,090700,39303420,19900,19900,19900,19900,11
|
|
20250110,090600,39084520,19900,19900,19900,19900,212
|
|
20250110,090500,34865720,19890,19920,19920,19890,295
|
|
20250110,090400,28994620,19990,19980,19990,19980,50
|
|
20250110,090300,27995140,19880,19880,19880,19880,0
|
|
20250110,090200,27995140,19880,20000,20000,19880,62
|
|
20250110,090100,26756460,19850,19830,19850,19790,603
|
|
20250110,090000,14809780,19840,20000,20000,19840,742
|