677 lines
34 KiB
CSV
677 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,201400,204820080,17590,17590,17590,17590,89
|
|
20250110,201300,204820080,17590,17590,17590,17590,0
|
|
20250110,201200,204820080,17590,17590,17590,17590,0
|
|
20250110,201100,204820080,17590,17590,17590,17590,0
|
|
20250110,201000,204820080,17590,17590,17590,17590,0
|
|
20250110,200900,204820080,17590,17590,17590,17590,0
|
|
20250110,200800,204820080,17590,17590,17590,17590,0
|
|
20250110,200700,204820080,17590,17590,17590,17590,0
|
|
20250110,200600,204820080,17590,17590,17590,17590,0
|
|
20250110,200500,204820080,17590,17590,17590,17590,0
|
|
20250110,200400,204820080,17590,17590,17590,17590,0
|
|
20250110,200300,204820080,17590,17590,17590,17590,0
|
|
20250110,200200,204820080,17590,17590,17590,17590,0
|
|
20250110,200100,204820080,17590,17590,17590,17590,0
|
|
20250110,200000,204820080,17590,17590,17590,17590,0
|
|
20250110,195900,204820080,17590,17590,17590,17590,0
|
|
20250110,195800,204820080,17590,17590,17590,17590,0
|
|
20250110,195700,204820080,17590,17590,17590,17590,0
|
|
20250110,195600,204820080,17590,17590,17590,17590,0
|
|
20250110,195500,204820080,17590,17590,17590,17590,0
|
|
20250110,195400,204820080,17590,17590,17590,17590,0
|
|
20250110,195300,204820080,17590,17590,17590,17590,0
|
|
20250110,195200,204820080,17590,17590,17590,17590,0
|
|
20250110,195100,204820080,17590,17590,17590,17590,0
|
|
20250110,195000,204820080,17590,17590,17590,17590,0
|
|
20250110,194900,204820080,17590,17590,17590,17590,0
|
|
20250110,194800,204820080,17590,17590,17590,17590,0
|
|
20250110,194700,204820080,17590,17590,17590,17590,0
|
|
20250110,194600,204820080,17590,17590,17590,17590,0
|
|
20250110,194500,204820080,17590,17590,17590,17590,0
|
|
20250110,194400,204820080,17590,17590,17590,17590,89
|
|
20250110,194300,204820080,17590,17590,17590,17590,0
|
|
20250110,194200,204820080,17590,17590,17590,17590,0
|
|
20250110,194100,204820080,17590,17590,17590,17590,0
|
|
20250110,194000,204820080,17590,17590,17590,17590,0
|
|
20250110,193900,204820080,17590,17590,17590,17590,0
|
|
20250110,193800,204820080,17590,17590,17590,17590,0
|
|
20250110,193700,204820080,17590,17590,17590,17590,0
|
|
20250110,193600,204820080,17590,17590,17590,17590,0
|
|
20250110,193500,204820080,17590,17590,17590,17590,0
|
|
20250110,193400,204820080,17590,17590,17590,17590,0
|
|
20250110,193300,204820080,17590,17590,17590,17590,0
|
|
20250110,193200,204820080,17590,17590,17590,17590,0
|
|
20250110,193100,204820080,17590,17590,17590,17590,0
|
|
20250110,193000,204820080,17590,17590,17590,17590,0
|
|
20250110,192900,204820080,17590,17590,17590,17590,0
|
|
20250110,192800,204820080,17590,17590,17590,17590,0
|
|
20250110,192700,204820080,17590,17590,17590,17590,0
|
|
20250110,192600,204820080,17590,17590,17590,17590,0
|
|
20250110,192500,204820080,17590,17590,17590,17590,0
|
|
20250110,192400,204820080,17590,17590,17590,17590,0
|
|
20250110,192300,204820080,17590,17590,17590,17590,0
|
|
20250110,192200,204820080,17590,17590,17590,17590,0
|
|
20250110,192100,204820080,17590,17590,17590,17590,0
|
|
20250110,192000,204820080,17590,17590,17590,17590,0
|
|
20250110,191900,204820080,17590,17590,17590,17590,0
|
|
20250110,191800,204820080,17590,17590,17590,17590,0
|
|
20250110,191700,204820080,17590,17590,17590,17590,0
|
|
20250110,191600,204820080,17590,17590,17590,17590,0
|
|
20250110,191500,204820080,17590,17590,17590,17590,0
|
|
20250110,191400,204820080,17590,17590,17590,17590,89
|
|
20250110,191300,204820080,17590,17590,17590,17590,0
|
|
20250110,191200,204820080,17590,17590,17590,17590,0
|
|
20250110,191100,204820080,17590,17590,17590,17590,0
|
|
20250110,191000,204820080,17590,17590,17590,17590,0
|
|
20250110,190900,204820080,17590,17590,17590,17590,0
|
|
20250110,190800,204820080,17590,17590,17590,17590,0
|
|
20250110,190700,204820080,17590,17590,17590,17590,0
|
|
20250110,190600,204820080,17590,17590,17590,17590,0
|
|
20250110,190500,204820080,17590,17590,17590,17590,0
|
|
20250110,190400,204820080,17590,17590,17590,17590,0
|
|
20250110,190300,204820080,17590,17590,17590,17590,0
|
|
20250110,190200,204820080,17590,17590,17590,17590,0
|
|
20250110,190100,204820080,17590,17590,17590,17590,0
|
|
20250110,190000,204820080,17590,17590,17590,17590,0
|
|
20250110,185900,204820080,17590,17590,17590,17590,0
|
|
20250110,185800,204820080,17590,17590,17590,17590,0
|
|
20250110,185700,204820080,17590,17590,17590,17590,0
|
|
20250110,185600,204820080,17590,17590,17590,17590,0
|
|
20250110,185500,204820080,17590,17590,17590,17590,0
|
|
20250110,185400,204820080,17590,17590,17590,17590,0
|
|
20250110,185300,204820080,17590,17590,17590,17590,0
|
|
20250110,185200,204820080,17590,17590,17590,17590,0
|
|
20250110,185100,204820080,17590,17590,17590,17590,0
|
|
20250110,185000,204820080,17590,17590,17590,17590,0
|
|
20250110,184900,204820080,17590,17590,17590,17590,0
|
|
20250110,184800,204820080,17590,17590,17590,17590,0
|
|
20250110,184700,204820080,17590,17590,17590,17590,0
|
|
20250110,184600,204820080,17590,17590,17590,17590,0
|
|
20250110,184500,204820080,17590,17590,17590,17590,0
|
|
20250110,184400,204820080,17590,17590,17590,17590,89
|
|
20250110,184300,204820080,17590,17590,17590,17590,0
|
|
20250110,184200,204820080,17590,17590,17590,17590,0
|
|
20250110,184100,204820080,17590,17590,17590,17590,0
|
|
20250110,184000,204820080,17590,17590,17590,17590,0
|
|
20250110,183900,204820080,17590,17590,17590,17590,0
|
|
20250110,183800,204820080,17590,17590,17590,17590,0
|
|
20250110,183700,204820080,17590,17590,17590,17590,0
|
|
20250110,183600,204820080,17590,17590,17590,17590,0
|
|
20250110,183500,204820080,17590,17590,17590,17590,0
|
|
20250110,183400,204820080,17590,17590,17590,17590,0
|
|
20250110,183300,204820080,17590,17590,17590,17590,0
|
|
20250110,183200,204820080,17590,17590,17590,17590,0
|
|
20250110,183100,204820080,17590,17590,17590,17590,0
|
|
20250110,183000,204820080,17590,17590,17590,17590,0
|
|
20250110,182900,204820080,17590,17590,17590,17590,0
|
|
20250110,182800,204820080,17590,17590,17590,17590,0
|
|
20250110,182700,204820080,17590,17590,17590,17590,0
|
|
20250110,182600,204820080,17590,17590,17590,17590,0
|
|
20250110,182500,204820080,17590,17590,17590,17590,0
|
|
20250110,182400,204820080,17590,17590,17590,17590,0
|
|
20250110,182300,204820080,17590,17590,17590,17590,0
|
|
20250110,182200,204820080,17590,17590,17590,17590,0
|
|
20250110,182100,204820080,17590,17590,17590,17590,0
|
|
20250110,182000,204820080,17590,17590,17590,17590,0
|
|
20250110,181900,204820080,17590,17590,17590,17590,0
|
|
20250110,181800,204820080,17590,17590,17590,17590,0
|
|
20250110,181700,204820080,17590,17590,17590,17590,0
|
|
20250110,181600,204820080,17590,17590,17590,17590,0
|
|
20250110,181500,204820080,17590,17590,17590,17590,0
|
|
20250110,181400,204820080,17590,17590,17590,17590,89
|
|
20250110,181300,204820080,17590,17590,17590,17590,0
|
|
20250110,181200,204820080,17590,17590,17590,17590,0
|
|
20250110,181100,204820080,17590,17590,17590,17590,0
|
|
20250110,181000,204820080,17590,17590,17590,17590,0
|
|
20250110,180900,204820080,17590,17590,17590,17590,0
|
|
20250110,180800,204820080,17590,17590,17590,17590,0
|
|
20250110,180700,204820080,17590,17590,17590,17590,0
|
|
20250110,180600,204820080,17590,17590,17590,17590,0
|
|
20250110,180500,204820080,17590,17590,17590,17590,0
|
|
20250110,180400,204820080,17590,17590,17590,17590,0
|
|
20250110,180300,204820080,17590,17590,17590,17590,0
|
|
20250110,180200,204820080,17590,17590,17590,17590,0
|
|
20250110,180100,204820080,17590,17590,17590,17590,0
|
|
20250110,180000,204820080,17590,17590,17590,17590,0
|
|
20250110,175900,204820080,17590,17590,17590,17590,0
|
|
20250110,175800,204820080,17590,17590,17590,17590,0
|
|
20250110,175700,204820080,17590,17590,17590,17590,0
|
|
20250110,175600,204820080,17590,17590,17590,17590,0
|
|
20250110,175500,204820080,17590,17590,17590,17590,0
|
|
20250110,175400,204820080,17590,17590,17590,17590,0
|
|
20250110,175300,204820080,17590,17590,17590,17590,0
|
|
20250110,175200,204820080,17590,17590,17590,17590,0
|
|
20250110,175100,204820080,17590,17590,17590,17590,0
|
|
20250110,175000,204820080,17590,17590,17590,17590,0
|
|
20250110,174900,204820080,17590,17590,17590,17590,0
|
|
20250110,174800,204820080,17590,17590,17590,17590,0
|
|
20250110,174700,204820080,17590,17590,17590,17590,0
|
|
20250110,174600,204820080,17590,17590,17590,17590,0
|
|
20250110,174500,204820080,17590,17590,17590,17590,0
|
|
20250110,174400,204820080,17590,17590,17590,17590,89
|
|
20250110,174300,204820080,17590,17590,17590,17590,0
|
|
20250110,174200,204820080,17590,17590,17590,17590,0
|
|
20250110,174100,204820080,17590,17590,17590,17590,0
|
|
20250110,174000,204820080,17590,17590,17590,17590,0
|
|
20250110,173900,204820080,17590,17590,17590,17590,0
|
|
20250110,173800,204820080,17590,17590,17590,17590,0
|
|
20250110,173700,204820080,17590,17590,17590,17590,0
|
|
20250110,173600,204820080,17590,17590,17590,17590,0
|
|
20250110,173500,204820080,17590,17590,17590,17590,0
|
|
20250110,173400,204820080,17590,17590,17590,17590,0
|
|
20250110,173300,204820080,17590,17590,17590,17590,0
|
|
20250110,173200,204820080,17590,17590,17590,17590,0
|
|
20250110,173100,204820080,17590,17590,17590,17590,0
|
|
20250110,173000,204820080,17590,17590,17590,17590,0
|
|
20250110,172900,204820080,17590,17590,17590,17590,0
|
|
20250110,172800,204820080,17590,17590,17590,17590,0
|
|
20250110,172700,204820080,17590,17590,17590,17590,0
|
|
20250110,172600,204820080,17590,17590,17590,17590,0
|
|
20250110,172500,204820080,17590,17590,17590,17590,0
|
|
20250110,172400,204820080,17590,17590,17590,17590,0
|
|
20250110,172300,204820080,17590,17590,17590,17590,0
|
|
20250110,172200,204820080,17590,17590,17590,17590,0
|
|
20250110,172100,204820080,17590,17590,17590,17590,0
|
|
20250110,172000,204820080,17590,17590,17590,17590,0
|
|
20250110,171900,204820080,17590,17590,17590,17590,0
|
|
20250110,171800,204820080,17590,17590,17590,17590,0
|
|
20250110,171700,204820080,17590,17590,17590,17590,0
|
|
20250110,171600,204820080,17590,17590,17590,17590,0
|
|
20250110,171500,204820080,17590,17590,17590,17590,0
|
|
20250110,171400,204820080,17590,17590,17590,17590,89
|
|
20250110,171300,204820080,17590,17590,17590,17590,0
|
|
20250110,171200,204820080,17590,17590,17590,17590,0
|
|
20250110,171100,204820080,17590,17590,17590,17590,0
|
|
20250110,171000,204820080,17590,17590,17590,17590,0
|
|
20250110,170900,204820080,17590,17590,17590,17590,0
|
|
20250110,170800,204820080,17590,17590,17590,17590,0
|
|
20250110,170700,204820080,17590,17590,17590,17590,0
|
|
20250110,170600,204820080,17590,17590,17590,17590,0
|
|
20250110,170500,204820080,17590,17590,17590,17590,0
|
|
20250110,170400,204820080,17590,17590,17590,17590,0
|
|
20250110,170300,204820080,17590,17590,17590,17590,0
|
|
20250110,170200,204820080,17590,17590,17590,17590,0
|
|
20250110,170100,204820080,17590,17590,17590,17590,0
|
|
20250110,170000,204820080,17590,17590,17590,17590,0
|
|
20250110,165900,204820080,17590,17590,17590,17590,0
|
|
20250110,165800,204820080,17590,17590,17590,17590,0
|
|
20250110,165700,204820080,17590,17590,17590,17590,0
|
|
20250110,165600,204820080,17590,17590,17590,17590,0
|
|
20250110,165500,204820080,17590,17590,17590,17590,0
|
|
20250110,165400,204820080,17590,17590,17590,17590,0
|
|
20250110,165300,204820080,17590,17590,17590,17590,0
|
|
20250110,165200,204820080,17590,17590,17590,17590,0
|
|
20250110,165100,204820080,17590,17590,17590,17590,0
|
|
20250110,165000,204820080,17590,17590,17590,17590,0
|
|
20250110,164900,204820080,17590,17590,17590,17590,0
|
|
20250110,164800,204820080,17590,17590,17590,17590,0
|
|
20250110,164700,204820080,17590,17590,17590,17590,0
|
|
20250110,164600,204820080,17590,17590,17590,17590,0
|
|
20250110,164500,204820080,17590,17590,17590,17590,0
|
|
20250110,164400,204820080,17590,17590,17590,17590,89
|
|
20250110,164300,204820080,17590,17590,17590,17590,0
|
|
20250110,164200,204820080,17590,17590,17590,17590,0
|
|
20250110,164100,204820080,17590,17590,17590,17590,0
|
|
20250110,164000,204820080,17590,17590,17590,17590,0
|
|
20250110,163900,204820080,17590,17590,17590,17590,0
|
|
20250110,163800,204820080,17590,17590,17590,17590,0
|
|
20250110,163700,204820080,17590,17590,17590,17590,0
|
|
20250110,163600,204820080,17590,17590,17590,17590,0
|
|
20250110,163500,204820080,17590,17590,17590,17590,0
|
|
20250110,163400,204820080,17590,17590,17590,17590,0
|
|
20250110,163300,204820080,17590,17590,17590,17590,0
|
|
20250110,163200,204820080,17590,17590,17590,17590,0
|
|
20250110,163100,204820080,17590,17590,17590,17590,0
|
|
20250110,163000,204820080,17590,17590,17590,17590,0
|
|
20250110,162900,204820080,17590,17590,17590,17590,0
|
|
20250110,162800,204820080,17590,17590,17590,17590,0
|
|
20250110,162700,204820080,17590,17590,17590,17590,0
|
|
20250110,162600,204820080,17590,17590,17590,17590,0
|
|
20250110,162500,204820080,17590,17590,17590,17590,0
|
|
20250110,162400,204820080,17590,17590,17590,17590,0
|
|
20250110,162300,204820080,17590,17590,17590,17590,0
|
|
20250110,162200,204820080,17590,17590,17590,17590,0
|
|
20250110,162100,204820080,17590,17590,17590,17590,0
|
|
20250110,162000,204820080,17590,17590,17590,17590,0
|
|
20250110,161900,204820080,17590,17590,17590,17590,0
|
|
20250110,161800,204820080,17590,17590,17590,17590,0
|
|
20250110,161700,204820080,17590,17590,17590,17590,0
|
|
20250110,161600,204820080,17590,17590,17590,17590,0
|
|
20250110,161500,204820080,17590,17590,17590,17590,0
|
|
20250110,161400,204820080,17590,17590,17590,17590,89
|
|
20250110,161300,204820080,17590,17590,17590,17590,0
|
|
20250110,161200,204820080,17590,17590,17590,17590,0
|
|
20250110,161100,204820080,17590,17590,17590,17590,0
|
|
20250110,161000,204820080,17590,17590,17590,17590,0
|
|
20250110,160900,204820080,17590,17590,17590,17590,0
|
|
20250110,160800,204820080,17590,17590,17590,17590,0
|
|
20250110,160700,204820080,17590,17590,17590,17590,0
|
|
20250110,160600,204820080,17590,17590,17590,17590,0
|
|
20250110,160500,204820080,17590,17590,17590,17590,0
|
|
20250110,160400,204820080,17590,17590,17590,17590,0
|
|
20250110,160300,204820080,17590,17590,17590,17590,0
|
|
20250110,160200,204820080,17590,17590,17590,17590,0
|
|
20250110,160100,204820080,17590,17590,17590,17590,0
|
|
20250110,160000,204820080,17590,17590,17590,17590,0
|
|
20250110,155900,204820080,17590,17590,17590,17590,0
|
|
20250110,155800,204820080,17590,17590,17590,17590,0
|
|
20250110,155700,204820080,17590,17590,17590,17590,0
|
|
20250110,155600,204820080,17590,17590,17590,17590,0
|
|
20250110,155500,204820080,17590,17590,17590,17590,0
|
|
20250110,155400,204820080,17590,17590,17590,17590,0
|
|
20250110,155300,204820080,17590,17590,17590,17590,0
|
|
20250110,155200,204820080,17590,17590,17590,17590,0
|
|
20250110,155100,204820080,17590,17590,17590,17590,0
|
|
20250110,155000,204820080,17590,17590,17590,17590,0
|
|
20250110,154900,204820080,17590,17590,17590,17590,0
|
|
20250110,154800,204820080,17590,17590,17590,17590,0
|
|
20250110,154700,204820080,17590,17590,17590,17590,0
|
|
20250110,154600,204820080,17590,17590,17590,17590,0
|
|
20250110,154500,204820080,17590,17590,17590,17590,0
|
|
20250110,154400,204820080,17590,17590,17590,17590,89
|
|
20250110,154300,204820080,17590,17590,17590,17590,0
|
|
20250110,154200,204820080,17590,17590,17590,17590,0
|
|
20250110,154100,204820080,17590,17590,17590,17590,0
|
|
20250110,154000,204820080,17590,17590,17590,17590,0
|
|
20250110,153900,204820080,17590,17590,17590,17590,0
|
|
20250110,153800,204820080,17590,17590,17590,17590,0
|
|
20250110,153700,204820080,17590,17590,17590,17590,0
|
|
20250110,153600,204820080,17590,17590,17590,17590,0
|
|
20250110,153500,204820080,17590,17590,17590,17590,0
|
|
20250110,153400,204820080,17590,17590,17590,17590,0
|
|
20250110,153300,204820080,17590,17590,17590,17590,0
|
|
20250110,153200,204820080,17590,17590,17590,17590,0
|
|
20250110,153100,204820080,17590,17590,17590,17590,0
|
|
20250110,153000,204820080,17590,17590,17590,17590,89
|
|
20250110,152900,203254570,17680,17680,17680,17680,0
|
|
20250110,152800,203254570,17680,17680,17680,17680,0
|
|
20250110,152700,203254570,17680,17680,17680,17680,0
|
|
20250110,152600,203254570,17680,17680,17680,17680,0
|
|
20250110,152500,203254570,17680,17680,17680,17680,0
|
|
20250110,152400,203254570,17680,17680,17680,17680,0
|
|
20250110,152300,203254570,17680,17680,17680,17680,0
|
|
20250110,152200,203254570,17680,17680,17680,17680,0
|
|
20250110,152100,203254570,17680,17680,17680,17680,0
|
|
20250110,152000,203254570,17680,17680,17680,17680,0
|
|
20250110,151900,203254570,17680,17650,17700,17650,298
|
|
20250110,151800,197990250,17660,17660,17660,17650,153
|
|
20250110,151700,195288730,17660,17660,17660,17660,50
|
|
20250110,151600,194405730,17660,17660,17660,17660,261
|
|
20250110,151500,189796470,17660,17670,17670,17660,8
|
|
20250110,151400,189655140,17660,17650,17660,17650,20
|
|
20250110,151300,189301960,17650,17650,17650,17650,0
|
|
20250110,151200,189301960,17650,17650,17650,17650,1
|
|
20250110,151100,189284310,17600,17600,17600,17600,0
|
|
20250110,151000,189284310,17600,17600,17600,17600,62
|
|
20250110,150900,188193110,17660,17660,17660,17660,0
|
|
20250110,150800,188193110,17660,17660,17660,17660,0
|
|
20250110,150700,188193110,17660,17660,17660,17660,0
|
|
20250110,150600,188193110,17660,17660,17660,17660,0
|
|
20250110,150500,188193110,17660,17660,17660,17660,0
|
|
20250110,150400,188193110,17660,17660,17660,17660,0
|
|
20250110,150300,188193110,17660,17660,17660,17660,0
|
|
20250110,150200,188193110,17660,17660,17660,17660,0
|
|
20250110,150100,188193110,17660,17660,17660,17660,0
|
|
20250110,150000,188193110,17660,17660,17660,17660,2
|
|
20250110,145900,188157790,17660,17660,17660,17660,0
|
|
20250110,145800,188157790,17660,17660,17660,17660,0
|
|
20250110,145700,188157790,17660,17660,17660,17660,0
|
|
20250110,145600,188157790,17660,17660,17660,17660,0
|
|
20250110,145500,188157790,17660,17660,17660,17660,0
|
|
20250110,145400,188157790,17660,17660,17660,17660,0
|
|
20250110,145300,188157790,17660,17660,17660,17660,0
|
|
20250110,145200,188157790,17660,17660,17660,17660,0
|
|
20250110,145100,188157790,17660,17660,17660,17660,0
|
|
20250110,145000,188157790,17660,17660,17660,17660,1
|
|
20250110,144900,188140130,17590,17590,17590,17590,9
|
|
20250110,144800,187981820,17600,17610,17610,17600,529
|
|
20250110,144700,178670330,17600,17600,17600,17600,0
|
|
20250110,144600,178670330,17600,17600,17600,17600,42
|
|
20250110,144500,177931130,17670,17670,17670,17670,1
|
|
20250110,144400,177913460,17600,17600,17600,17600,11
|
|
20250110,144300,177719860,17670,17670,17670,17670,0
|
|
20250110,144200,177719860,17670,17670,17670,17670,0
|
|
20250110,144100,177719860,17670,17670,17670,17670,6
|
|
20250110,144000,177613840,17670,17670,17670,17670,2
|
|
20250110,143900,177578500,17670,17670,17670,17670,33
|
|
20250110,143800,176995390,17670,17670,17670,17670,41
|
|
20250110,143700,176270920,17690,17690,17690,17690,0
|
|
20250110,143600,176270920,17690,17690,17690,17690,0
|
|
20250110,143500,176270920,17690,17690,17690,17690,0
|
|
20250110,143400,176270920,17690,17690,17690,17690,0
|
|
20250110,143300,176270920,17690,17690,17690,17690,10
|
|
20250110,143200,176094020,17690,17690,17690,17690,0
|
|
20250110,143100,176094020,17690,17680,17690,17680,67
|
|
20250110,143000,174909190,17670,17670,17670,17670,58
|
|
20250110,142900,173884330,17670,17670,17670,17670,24
|
|
20250110,142800,173460250,17670,17670,17670,17670,20
|
|
20250110,142700,173106850,17670,17670,17670,17670,0
|
|
20250110,142600,173106850,17670,17580,17670,17580,201
|
|
20250110,142500,169573180,17670,17670,17670,17670,11
|
|
20250110,142400,169378810,17580,17580,17580,17580,0
|
|
20250110,142300,169378810,17580,17670,17670,17580,101
|
|
20250110,142200,167603140,17570,17570,17570,17570,100
|
|
20250110,142100,165846140,17640,17640,17640,17640,0
|
|
20250110,142000,165846140,17640,17580,17640,17570,115
|
|
20250110,141900,163824220,17570,17690,17690,17570,200
|
|
20250110,141800,160298220,17690,17690,17690,17690,0
|
|
20250110,141700,160298220,17690,17690,17690,17690,100
|
|
20250110,141600,158529220,17690,17690,17690,17690,110
|
|
20250110,141500,156583320,17680,17680,17680,17680,5
|
|
20250110,141400,156494920,17690,17640,17690,17640,413
|
|
20250110,141300,149199080,17520,17520,17520,17520,0
|
|
20250110,141200,149199080,17520,17520,17520,17520,0
|
|
20250110,141100,149199080,17520,17580,17580,17520,400
|
|
20250110,141000,142173860,17620,17580,17620,17580,125
|
|
20250110,140900,139975560,17640,17640,17640,17640,0
|
|
20250110,140800,139975560,17640,17640,17640,17640,4
|
|
20250110,140700,139905000,17680,17680,17680,17680,0
|
|
20250110,140600,139905000,17680,17680,17680,17680,0
|
|
20250110,140500,139905000,17680,17680,17680,17680,0
|
|
20250110,140400,139905000,17680,17680,17680,17680,0
|
|
20250110,140300,139905000,17680,17680,17680,17680,0
|
|
20250110,140200,139905000,17680,17680,17680,17680,0
|
|
20250110,140100,139905000,17680,17680,17680,17680,1
|
|
20250110,140000,139887320,17580,17580,17580,17580,0
|
|
20250110,135900,139887320,17580,17580,17580,17580,0
|
|
20250110,135800,139887320,17580,17580,17580,17580,6
|
|
20250110,135700,139781840,17690,17680,17690,17680,5
|
|
20250110,135600,139693400,17690,17690,17690,17690,0
|
|
20250110,135500,139693400,17690,17690,17690,17690,0
|
|
20250110,135400,139693400,17690,17690,17690,17690,0
|
|
20250110,135300,139693400,17690,17690,17690,17690,0
|
|
20250110,135200,139693400,17690,17690,17690,17690,0
|
|
20250110,135100,139693400,17690,17690,17690,17690,0
|
|
20250110,135000,139693400,17690,17690,17690,17690,0
|
|
20250110,134900,139693400,17690,17690,17690,17690,0
|
|
20250110,134800,139693400,17690,17690,17690,17690,0
|
|
20250110,134700,139693400,17690,17690,17690,17690,0
|
|
20250110,134600,139693400,17690,17690,17690,17690,0
|
|
20250110,134500,139693400,17690,17600,17730,17600,1003
|
|
20250110,134400,121968800,17520,17520,17520,17520,0
|
|
20250110,134300,121968800,17520,17520,17520,17520,1
|
|
20250110,134200,121951280,17530,17530,17530,17530,0
|
|
20250110,134100,121951280,17530,17530,17530,17530,0
|
|
20250110,134000,121951280,17530,17530,17530,17530,0
|
|
20250110,133900,121951280,17530,17530,17530,17530,0
|
|
20250110,133800,121951280,17530,17530,17530,17530,0
|
|
20250110,133700,121951280,17530,17530,17530,17530,11
|
|
20250110,133600,121758450,17530,17530,17530,17530,100
|
|
20250110,133500,120005450,17530,17530,17530,17530,18
|
|
20250110,133400,119689910,17480,17480,17480,17480,0
|
|
20250110,133300,119689910,17480,17480,17480,17480,2
|
|
20250110,133200,119654950,17530,17530,17530,17530,12
|
|
20250110,133100,119444590,17530,17530,17530,17530,110
|
|
20250110,133000,117516290,17540,17530,17540,17530,133
|
|
20250110,132900,115184400,17530,17530,17530,17530,0
|
|
20250110,132800,115184400,17530,17530,17530,17530,3
|
|
20250110,132700,115131810,17690,17690,17690,17690,0
|
|
20250110,132600,115131810,17690,17690,17690,17690,52
|
|
20250110,132500,114211930,17720,17720,17720,17720,0
|
|
20250110,132400,114211930,17720,17720,17720,17720,0
|
|
20250110,132300,114211930,17720,17720,17720,17720,0
|
|
20250110,132200,114211930,17720,17620,17720,17620,269
|
|
20250110,132100,109446550,17620,17550,17620,17550,111
|
|
20250110,132000,107491150,17440,17440,17440,17440,0
|
|
20250110,131900,107491150,17440,17440,17440,17440,0
|
|
20250110,131800,107491150,17440,17450,17450,17440,127
|
|
20250110,131700,105276000,17450,17450,17450,17450,16
|
|
20250110,131600,104996800,17450,17450,17450,17450,7
|
|
20250110,131500,104874650,17450,17450,17450,17450,0
|
|
20250110,131400,104874650,17450,17460,17460,17440,61
|
|
20250110,131300,103810110,17450,17450,17450,17450,0
|
|
20250110,131200,103810110,17450,17460,17460,17450,10
|
|
20250110,131100,103635570,17450,17450,17450,17450,36
|
|
20250110,131000,103007370,17450,17450,17450,17450,6
|
|
20250110,130900,102902670,17450,17450,17450,17450,0
|
|
20250110,130800,102902670,17450,17450,17450,17450,20
|
|
20250110,130700,102553670,17450,17450,17450,17450,3
|
|
20250110,130600,102501320,17450,17450,17450,17450,99
|
|
20250110,130500,100773770,17450,17450,17450,17450,0
|
|
20250110,130400,100773770,17450,17450,17450,17450,3
|
|
20250110,130300,100721420,17450,17450,17450,17450,4
|
|
20250110,130200,100651620,17450,17460,17460,17440,186
|
|
20250110,130100,97406610,17490,17500,17500,17490,23
|
|
20250110,130000,97004230,17520,17520,17520,17520,10
|
|
20250110,125900,96829030,17520,17520,17520,17520,2
|
|
20250110,125800,96793990,17520,17520,17520,17520,0
|
|
20250110,125700,96793990,17520,17530,17530,17520,28
|
|
20250110,125600,96303250,17540,17570,17570,17540,369
|
|
20250110,125500,89821660,17590,17590,17590,17590,5
|
|
20250110,125400,89733710,17590,17590,17590,17590,1
|
|
20250110,125300,89716120,17590,17590,17590,17590,0
|
|
20250110,125200,89716120,17590,17590,17590,17590,4
|
|
20250110,125100,89645760,17600,17670,17670,17600,58
|
|
20250110,125000,88623630,17660,17660,17660,17660,6
|
|
20250110,124900,88517670,17640,17600,17640,17600,155
|
|
20250110,124800,85783590,17600,17600,17600,17600,0
|
|
20250110,124700,85783590,17600,17600,17600,17600,3
|
|
20250110,124600,85730790,17600,17600,17600,17600,0
|
|
20250110,124500,85730790,17600,17600,17600,17600,0
|
|
20250110,124400,85730790,17600,17600,17600,17600,0
|
|
20250110,124300,85730790,17600,17600,17600,17600,1
|
|
20250110,124200,85713190,17600,17600,17600,17600,0
|
|
20250110,124100,85713190,17600,17600,17600,17600,0
|
|
20250110,124000,85713190,17600,17600,17600,17600,0
|
|
20250110,123900,85713190,17600,17600,17600,17600,0
|
|
20250110,123800,85713190,17600,17600,17600,17600,0
|
|
20250110,123700,85713190,17600,17600,17600,17600,0
|
|
20250110,123600,85713190,17600,17600,17600,17600,0
|
|
20250110,123500,85713190,17600,17590,17600,17590,88
|
|
20250110,123400,84164400,17590,17600,17600,17590,19
|
|
20250110,123300,83830090,17550,17570,17570,17550,19
|
|
20250110,123200,83496600,17600,17600,17600,17600,10
|
|
20250110,123100,83320600,17600,17600,17600,17600,36
|
|
20250110,123000,82687000,17560,17560,17560,17560,0
|
|
20250110,122900,82687000,17560,17560,17560,17560,0
|
|
20250110,122800,82687000,17560,17560,17560,17560,0
|
|
20250110,122700,82687000,17560,17560,17560,17560,2
|
|
20250110,122600,82651880,17550,17550,17550,17550,0
|
|
20250110,122500,82651880,17550,17650,17650,17550,18
|
|
20250110,122400,82335680,17650,17650,17650,17650,1
|
|
20250110,122300,82318030,17550,17550,17550,17550,0
|
|
20250110,122200,82318030,17550,17550,17550,17550,0
|
|
20250110,122100,82318030,17550,17550,17550,17550,0
|
|
20250110,122000,82318030,17550,17660,17660,17550,540
|
|
20250110,121900,72823430,17650,17650,17650,17650,11
|
|
20250110,121800,72629280,17590,17580,17590,17580,304
|
|
20250110,121700,67282320,17530,17530,17530,17530,0
|
|
20250110,121600,67282320,17530,17530,17530,17530,91
|
|
20250110,121500,65687090,17520,17520,17520,17520,0
|
|
20250110,121400,65687090,17520,17520,17520,17520,0
|
|
20250110,121300,65687090,17520,17520,17520,17520,0
|
|
20250110,121200,65687090,17520,17520,17520,17520,0
|
|
20250110,121100,65687090,17520,17520,17520,17520,0
|
|
20250110,121000,65687090,17520,17520,17520,17520,61
|
|
20250110,120900,64618370,17520,17520,17520,17520,4
|
|
20250110,120800,64548290,17510,17510,17510,17510,0
|
|
20250110,120700,64548290,17510,17510,17510,17510,11
|
|
20250110,120600,64355680,17500,17500,17500,17500,3
|
|
20250110,120500,64303180,17500,17490,17500,17490,33
|
|
20250110,120400,63725710,17490,17470,17490,17470,30
|
|
20250110,120300,63201360,17440,17440,17440,17440,0
|
|
20250110,120200,63201360,17440,17440,17440,17440,0
|
|
20250110,120100,63201360,17440,17430,17440,17430,3
|
|
20250110,120000,63149050,17420,17420,17430,17420,246
|
|
20250110,115900,58863690,17420,17420,17420,17420,19
|
|
20250110,115800,58532710,17420,17420,17420,17420,0
|
|
20250110,115700,58532710,17420,17420,17420,17420,15
|
|
20250110,115600,58271410,17420,17420,17420,17420,0
|
|
20250110,115500,58271410,17420,17420,17420,17420,0
|
|
20250110,115400,58271410,17420,17420,17420,17420,2
|
|
20250110,115300,58236570,17420,17420,17420,17420,0
|
|
20250110,115200,58236570,17420,17420,17420,17420,10
|
|
20250110,115100,58062370,17420,17420,17420,17420,0
|
|
20250110,115000,58062370,17420,17420,17420,17420,0
|
|
20250110,114900,58062370,17420,17420,17420,17420,0
|
|
20250110,114800,58062370,17420,17420,17420,17420,2
|
|
20250110,114700,58027530,17420,17420,17420,17420,0
|
|
20250110,114600,58027530,17420,17420,17420,17420,0
|
|
20250110,114500,58027530,17420,17420,17420,17420,0
|
|
20250110,114400,58027530,17420,17420,17420,17420,0
|
|
20250110,114300,58027530,17420,17420,17420,17420,1
|
|
20250110,114200,58010110,17350,17350,17350,17350,0
|
|
20250110,114100,58010110,17350,17350,17350,17350,0
|
|
20250110,114000,58010110,17350,17350,17350,17350,0
|
|
20250110,113900,58010110,17350,17350,17350,17350,0
|
|
20250110,113800,58010110,17350,17350,17350,17350,0
|
|
20250110,113700,58010110,17350,17350,17350,17350,0
|
|
20250110,113600,58010110,17350,17350,17350,17350,0
|
|
20250110,113500,58010110,17350,17350,17350,17350,0
|
|
20250110,113400,58010110,17350,17350,17350,17350,0
|
|
20250110,113300,58010110,17350,17350,17350,17350,0
|
|
20250110,113200,58010110,17350,17350,17350,17350,0
|
|
20250110,113100,58010110,17350,17400,17400,17350,32
|
|
20250110,113000,57453510,17330,17330,17330,17330,0
|
|
20250110,112900,57453510,17330,17330,17330,17330,4
|
|
20250110,112800,57384190,17320,17430,17430,17320,205
|
|
20250110,112700,53829350,17430,17430,17430,17430,0
|
|
20250110,112600,53829350,17430,17430,17430,17430,0
|
|
20250110,112500,53829350,17430,17430,17430,17430,3
|
|
20250110,112400,53777060,17470,17470,17470,17470,0
|
|
20250110,112300,53777060,17470,17470,17470,17470,0
|
|
20250110,112200,53777060,17470,17470,17470,17470,1
|
|
20250110,112100,53759590,17460,17460,17460,17460,0
|
|
20250110,112000,53759590,17460,17460,17460,17460,7
|
|
20250110,111900,53637370,17470,17470,17470,17470,2
|
|
20250110,111800,53602430,17470,17470,17470,17470,6
|
|
20250110,111700,53497610,17470,17470,17470,17470,1
|
|
20250110,111600,53480140,17470,17470,17470,17470,0
|
|
20250110,111500,53480140,17470,17470,17470,17470,0
|
|
20250110,111400,53480140,17470,17470,17470,17470,1
|
|
20250110,111300,53462670,17420,17420,17420,17420,0
|
|
20250110,111200,53462670,17420,17420,17420,17420,20
|
|
20250110,111100,53114270,17420,17420,17420,17420,0
|
|
20250110,111000,53114270,17420,17420,17420,17420,449
|
|
20250110,110900,45292690,17420,17420,17420,17420,0
|
|
20250110,110800,45292690,17420,17420,17420,17420,0
|
|
20250110,110700,45292690,17420,17420,17420,17420,0
|
|
20250110,110600,45292690,17420,17420,17420,17420,10
|
|
20250110,110500,45118490,17320,17320,17320,17320,0
|
|
20250110,110400,45118490,17320,17320,17320,17320,0
|
|
20250110,110300,45118490,17320,17320,17320,17320,0
|
|
20250110,110200,45118490,17320,17320,17320,17320,0
|
|
20250110,110100,45118490,17320,17320,17320,17320,0
|
|
20250110,110000,45118490,17320,17320,17320,17320,0
|
|
20250110,105900,45118490,17320,17320,17320,17320,0
|
|
20250110,105800,45118490,17320,17320,17320,17320,0
|
|
20250110,105700,45118490,17320,17320,17320,17320,268
|
|
20250110,105600,40476730,17320,17340,17340,17320,192
|
|
20250110,105500,37150690,17320,17320,17320,17320,0
|
|
20250110,105400,37150690,17320,17320,17320,17320,0
|
|
20250110,105300,37150690,17320,17320,17320,17320,0
|
|
20250110,105200,37150690,17320,17320,17320,17320,0
|
|
20250110,105100,37150690,17320,17320,17320,17320,0
|
|
20250110,105000,37150690,17320,17320,17320,17320,0
|
|
20250110,104900,37150690,17320,17330,17330,17320,114
|
|
20250110,104800,35175570,17340,17340,17340,17340,0
|
|
20250110,104700,35175570,17340,17350,17350,17340,140
|
|
20250110,104600,32747840,17340,17340,17340,17340,0
|
|
20250110,104500,32747840,17340,17340,17340,17340,0
|
|
20250110,104400,32747840,17340,17340,17340,17340,15
|
|
20250110,104300,32487740,17340,17340,17340,17340,0
|
|
20250110,104200,32487740,17340,17340,17340,17340,2
|
|
20250110,104100,32453060,17330,17330,17330,17330,0
|
|
20250110,104000,32453060,17330,17330,17330,17330,0
|
|
20250110,103900,32453060,17330,17330,17330,17330,0
|
|
20250110,103800,32453060,17330,17330,17330,17330,0
|
|
20250110,103700,32453060,17330,17340,17340,17330,138
|
|
20250110,103600,30060240,17340,17350,17350,17340,79
|
|
20250110,103500,28689870,17360,17390,17390,17360,57
|
|
20250110,103400,27699730,17400,17400,17400,17400,1
|
|
20250110,103300,27682330,17470,17470,17470,17470,5
|
|
20250110,103200,27594980,17470,17470,17470,17470,0
|
|
20250110,103100,27594980,17470,17470,17470,17470,0
|
|
20250110,103000,27594980,17470,17470,17470,17470,50
|
|
20250110,102900,26721480,17470,17470,17470,17470,0
|
|
20250110,102800,26721480,17470,17470,17470,17470,0
|
|
20250110,102700,26721480,17470,17450,17470,17450,7
|
|
20250110,102600,26599290,17490,17490,17490,17490,0
|
|
20250110,102500,26599290,17490,17490,17490,17490,0
|
|
20250110,102400,26599290,17490,17490,17490,17490,0
|
|
20250110,102300,26599290,17490,17490,17490,17490,0
|
|
20250110,102200,26599290,17490,17490,17490,17490,0
|
|
20250110,102100,26599290,17490,17490,17490,17490,0
|
|
20250110,102000,26599290,17490,17490,17490,17490,0
|
|
20250110,101900,26599290,17490,17490,17490,17490,1
|
|
20250110,101800,26581800,17490,17490,17490,17490,1
|
|
20250110,101700,26564310,17500,17500,17500,17500,0
|
|
20250110,101600,26564310,17500,17500,17500,17500,0
|
|
20250110,101500,26564310,17500,17500,17500,17500,0
|
|
20250110,101400,26564310,17500,17500,17500,17500,0
|
|
20250110,101300,26564310,17500,17500,17500,17500,1
|
|
20250110,101200,26546810,17450,17450,17450,17450,1
|
|
20250110,101100,26529360,17510,17510,17510,17510,0
|
|
20250110,101000,26529360,17510,17510,17510,17510,0
|
|
20250110,100900,26529360,17510,17490,17510,17490,27
|
|
20250110,100800,26057110,17490,17470,17490,17470,20
|
|
20250110,100700,25707370,17480,17480,17480,17480,0
|
|
20250110,100600,25707370,17480,17480,17480,17480,1
|
|
20250110,100500,25689890,17340,17340,17340,17340,100
|
|
20250110,100400,23955890,17460,17460,17460,17460,0
|
|
20250110,100300,23955890,17460,17460,17460,17460,2
|
|
20250110,100200,23920970,17340,17340,17340,17340,0
|
|
20250110,100100,23920970,17340,17340,17340,17340,0
|
|
20250110,100000,23920970,17340,17460,17460,17340,65
|
|
20250110,095900,22793720,17420,17460,17460,17420,12
|
|
20250110,095800,22584440,17460,17460,17460,17460,0
|
|
20250110,095700,22584440,17460,17460,17460,17460,0
|
|
20250110,095600,22584440,17460,17380,17460,17380,49
|
|
20250110,095500,21732740,17380,17380,17380,17380,0
|
|
20250110,095400,21732740,17380,17380,17380,17380,0
|
|
20250110,095300,21732740,17380,17410,17410,17380,149
|
|
20250110,095200,19139850,17420,17450,17450,17420,28
|
|
20250110,095100,18652030,17450,17450,17450,17450,0
|
|
20250110,095000,18652030,17450,17450,17450,17450,0
|
|
20250110,094900,18652030,17450,17500,17500,17450,2
|
|
20250110,094800,18617080,17500,17500,17500,17500,1
|
|
20250110,094700,18599580,17500,17500,17500,17500,4
|
|
20250110,094600,18529580,17500,17500,17500,17500,9
|
|
20250110,094500,18372080,17490,17490,17490,17490,32
|
|
20250110,094400,17812400,17490,17420,17530,17420,5
|
|
20250110,094300,17724980,17530,17530,17530,17530,1
|
|
20250110,094200,17707450,17420,17420,17420,17420,28
|
|
20250110,094100,17219690,17420,17430,17430,17420,30
|
|
20250110,094000,16697050,17490,17530,17530,17490,33
|
|
20250110,093900,16119690,17530,17530,17530,17530,6
|
|
20250110,093800,16014510,17530,17530,17530,17530,0
|
|
20250110,093700,16014510,17530,17530,17530,17530,0
|
|
20250110,093600,16014510,17530,17560,17560,17530,137
|
|
20250110,093500,13610320,17560,17590,17590,17560,3
|
|
20250110,093400,13557590,17590,17590,17590,17590,3
|
|
20250110,093300,13504820,17590,17590,17590,17590,0
|
|
20250110,093200,13504820,17590,17590,17590,17590,0
|
|
20250110,093100,13504820,17590,17590,17590,17590,0
|
|
20250110,093000,13504820,17590,17590,17590,17590,34
|
|
20250110,092900,12906760,17560,17600,17600,17560,124
|
|
20250110,092800,10726800,17610,17610,17610,17610,1
|
|
20250110,092700,10709190,17640,17630,17730,17630,61
|
|
20250110,092600,9628140,17730,17600,17740,17600,5
|
|
20250110,092500,9539830,17740,17560,17740,17560,61
|
|
20250110,092400,8458590,17560,17560,17560,17560,95
|
|
20250110,092300,6790390,17550,17670,17670,17550,13
|
|
20250110,092200,6561390,17520,17790,17790,17520,141
|
|
20250110,092100,4076550,17800,17800,17800,17800,0
|
|
20250110,092000,4076550,17800,17800,17800,17800,0
|
|
20250110,091900,4076550,17800,17800,17800,17800,0
|
|
20250110,091800,4076550,17800,17800,17800,17800,0
|
|
20250110,091700,4076550,17800,17800,17800,17800,0
|
|
20250110,091600,4076550,17800,17800,17800,17800,0
|
|
20250110,091500,4076550,17800,17940,17940,17800,26
|
|
20250110,091400,3610670,17950,17950,17950,17950,5
|
|
20250110,091300,3520920,17960,17960,17960,17960,0
|
|
20250110,091200,3520920,17960,17960,17960,17960,1
|
|
20250110,091100,3502960,17870,17870,17870,17870,100
|
|
20250110,091000,1715960,17870,17870,17870,17870,4
|
|
20250110,090900,1644480,17870,17870,17870,17870,11
|
|
20250110,090800,1447910,17870,17870,17870,17870,5
|
|
20250110,090700,1358560,17870,17870,17870,17870,0
|
|
20250110,090600,1358560,17870,17870,17870,17870,0
|
|
20250110,090500,1358560,17870,17870,17870,17870,2
|
|
20250110,090400,1322820,17870,17870,17870,17870,0
|
|
20250110,090300,1322820,17870,17870,17870,17870,3
|
|
20250110,090200,1269210,17870,18070,18070,17870,36
|
|
20250110,090100,625650,17890,17890,17890,17890,0
|
|
20250110,090000,625650,17890,17870,17890,17870,35
|