546 lines
28 KiB
CSV
546 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,190300,1260675530,10650,10650,10650,10650,8533
|
|
20250102,190200,1260675530,10650,10650,10650,10650,0
|
|
20250102,190100,1260675530,10650,10650,10650,10650,0
|
|
20250102,190000,1260675530,10650,10650,10650,10650,0
|
|
20250102,185900,1260675530,10650,10650,10650,10650,0
|
|
20250102,185800,1260675530,10650,10650,10650,10650,0
|
|
20250102,185700,1260675530,10650,10650,10650,10650,0
|
|
20250102,185600,1260675530,10650,10650,10650,10650,0
|
|
20250102,185500,1260675530,10650,10650,10650,10650,0
|
|
20250102,185400,1260675530,10650,10650,10650,10650,0
|
|
20250102,185300,1260675530,10650,10650,10650,10650,0
|
|
20250102,185200,1260675530,10650,10650,10650,10650,0
|
|
20250102,185100,1260675530,10650,10650,10650,10650,0
|
|
20250102,185000,1260675530,10650,10650,10650,10650,0
|
|
20250102,184900,1260675530,10650,10650,10650,10650,0
|
|
20250102,184800,1260675530,10650,10650,10650,10650,0
|
|
20250102,184700,1260675530,10650,10650,10650,10650,0
|
|
20250102,184600,1260675530,10650,10650,10650,10650,0
|
|
20250102,184500,1260675530,10650,10650,10650,10650,0
|
|
20250102,184400,1260675530,10650,10650,10650,10650,0
|
|
20250102,184300,1260675530,10650,10650,10650,10650,0
|
|
20250102,184200,1260675530,10650,10650,10650,10650,0
|
|
20250102,184100,1260675530,10650,10650,10650,10650,0
|
|
20250102,184000,1260675530,10650,10650,10650,10650,0
|
|
20250102,183900,1260675530,10650,10650,10650,10650,0
|
|
20250102,183800,1260675530,10650,10650,10650,10650,0
|
|
20250102,183700,1260675530,10650,10650,10650,10650,0
|
|
20250102,183600,1260675530,10650,10650,10650,10650,0
|
|
20250102,183500,1260675530,10650,10650,10650,10650,0
|
|
20250102,183400,1260675530,10650,10650,10650,10650,0
|
|
20250102,183300,1260675530,10650,10650,10650,10650,8533
|
|
20250102,183200,1260675530,10650,10650,10650,10650,0
|
|
20250102,183100,1260675530,10650,10650,10650,10650,0
|
|
20250102,183000,1260675530,10650,10650,10650,10650,0
|
|
20250102,182900,1260675530,10650,10650,10650,10650,0
|
|
20250102,182800,1260675530,10650,10650,10650,10650,0
|
|
20250102,182700,1260675530,10650,10650,10650,10650,0
|
|
20250102,182600,1260675530,10650,10650,10650,10650,0
|
|
20250102,182500,1260675530,10650,10650,10650,10650,0
|
|
20250102,182400,1260675530,10650,10650,10650,10650,0
|
|
20250102,182300,1260675530,10650,10650,10650,10650,0
|
|
20250102,182200,1260675530,10650,10650,10650,10650,0
|
|
20250102,182100,1260675530,10650,10650,10650,10650,0
|
|
20250102,182000,1260675530,10650,10650,10650,10650,0
|
|
20250102,181900,1260675530,10650,10650,10650,10650,0
|
|
20250102,181800,1260675530,10650,10650,10650,10650,0
|
|
20250102,181700,1260675530,10650,10650,10650,10650,0
|
|
20250102,181600,1260675530,10650,10650,10650,10650,0
|
|
20250102,181500,1260675530,10650,10650,10650,10650,0
|
|
20250102,181400,1260675530,10650,10650,10650,10650,0
|
|
20250102,181300,1260675530,10650,10650,10650,10650,0
|
|
20250102,181200,1260675530,10650,10650,10650,10650,0
|
|
20250102,181100,1260675530,10650,10650,10650,10650,0
|
|
20250102,181000,1260675530,10650,10650,10650,10650,0
|
|
20250102,180900,1260675530,10650,10650,10650,10650,0
|
|
20250102,180800,1260675530,10650,10650,10650,10650,0
|
|
20250102,180700,1260675530,10650,10650,10650,10650,0
|
|
20250102,180600,1260675530,10650,10650,10650,10650,0
|
|
20250102,180500,1260675530,10650,10650,10650,10650,0
|
|
20250102,180400,1260675530,10650,10650,10650,10650,0
|
|
20250102,180300,1260675530,10650,10650,10650,10650,8533
|
|
20250102,180200,1260675530,10650,10650,10650,10650,0
|
|
20250102,180100,1260675530,10650,10650,10650,10650,0
|
|
20250102,180000,1260675530,10650,10650,10650,10650,0
|
|
20250102,175900,1260675530,10650,10650,10650,10650,0
|
|
20250102,175800,1260675530,10650,10650,10650,10650,0
|
|
20250102,175700,1260675530,10650,10650,10650,10650,0
|
|
20250102,175600,1260675530,10650,10650,10650,10650,0
|
|
20250102,175500,1260675530,10650,10650,10650,10650,0
|
|
20250102,175400,1260675530,10650,10650,10650,10650,0
|
|
20250102,175300,1260675530,10650,10650,10650,10650,0
|
|
20250102,175200,1260675530,10650,10650,10650,10650,0
|
|
20250102,175100,1260675530,10650,10650,10650,10650,0
|
|
20250102,175000,1260675530,10650,10650,10650,10650,0
|
|
20250102,174900,1260675530,10650,10650,10650,10650,0
|
|
20250102,174800,1260675530,10650,10650,10650,10650,0
|
|
20250102,174700,1260675530,10650,10650,10650,10650,0
|
|
20250102,174600,1260675530,10650,10650,10650,10650,0
|
|
20250102,174500,1260675530,10650,10650,10650,10650,0
|
|
20250102,174400,1260675530,10650,10650,10650,10650,0
|
|
20250102,174300,1260675530,10650,10650,10650,10650,0
|
|
20250102,174200,1260675530,10650,10650,10650,10650,0
|
|
20250102,174100,1260675530,10650,10650,10650,10650,0
|
|
20250102,174000,1260675530,10650,10650,10650,10650,0
|
|
20250102,173900,1260675530,10650,10650,10650,10650,0
|
|
20250102,173800,1260675530,10650,10650,10650,10650,0
|
|
20250102,173700,1260675530,10650,10650,10650,10650,0
|
|
20250102,173600,1260675530,10650,10650,10650,10650,0
|
|
20250102,173500,1260675530,10650,10650,10650,10650,0
|
|
20250102,173400,1260675530,10650,10650,10650,10650,0
|
|
20250102,173300,1260675530,10650,10650,10650,10650,8533
|
|
20250102,173200,1260675530,10650,10650,10650,10650,0
|
|
20250102,173100,1260675530,10650,10650,10650,10650,0
|
|
20250102,173000,1260675530,10650,10650,10650,10650,0
|
|
20250102,172900,1260675530,10650,10650,10650,10650,0
|
|
20250102,172800,1260675530,10650,10650,10650,10650,0
|
|
20250102,172700,1260675530,10650,10650,10650,10650,0
|
|
20250102,172600,1260675530,10650,10650,10650,10650,0
|
|
20250102,172500,1260675530,10650,10650,10650,10650,0
|
|
20250102,172400,1260675530,10650,10650,10650,10650,0
|
|
20250102,172300,1260675530,10650,10650,10650,10650,0
|
|
20250102,172200,1260675530,10650,10650,10650,10650,0
|
|
20250102,172100,1260675530,10650,10650,10650,10650,0
|
|
20250102,172000,1260675530,10650,10650,10650,10650,0
|
|
20250102,171900,1260675530,10650,10650,10650,10650,0
|
|
20250102,171800,1260675530,10650,10650,10650,10650,0
|
|
20250102,171700,1260675530,10650,10650,10650,10650,0
|
|
20250102,171600,1260675530,10650,10650,10650,10650,0
|
|
20250102,171500,1260675530,10650,10650,10650,10650,0
|
|
20250102,171400,1260675530,10650,10650,10650,10650,0
|
|
20250102,171300,1260675530,10650,10650,10650,10650,0
|
|
20250102,171200,1260675530,10650,10650,10650,10650,0
|
|
20250102,171100,1260675530,10650,10650,10650,10650,0
|
|
20250102,171000,1260675530,10650,10650,10650,10650,0
|
|
20250102,170900,1260675530,10650,10650,10650,10650,0
|
|
20250102,170800,1260675530,10650,10650,10650,10650,0
|
|
20250102,170700,1260675530,10650,10650,10650,10650,0
|
|
20250102,170600,1260675530,10650,10650,10650,10650,0
|
|
20250102,170500,1260675530,10650,10650,10650,10650,0
|
|
20250102,170400,1260675530,10650,10650,10650,10650,0
|
|
20250102,170300,1260675530,10650,10650,10650,10650,8533
|
|
20250102,170200,1260675530,10650,10650,10650,10650,0
|
|
20250102,170100,1260675530,10650,10650,10650,10650,0
|
|
20250102,170000,1260675530,10650,10650,10650,10650,0
|
|
20250102,165900,1260675530,10650,10650,10650,10650,0
|
|
20250102,165800,1260675530,10650,10650,10650,10650,0
|
|
20250102,165700,1260675530,10650,10650,10650,10650,0
|
|
20250102,165600,1260675530,10650,10650,10650,10650,0
|
|
20250102,165500,1260675530,10650,10650,10650,10650,0
|
|
20250102,165400,1260675530,10650,10650,10650,10650,0
|
|
20250102,165300,1260675530,10650,10650,10650,10650,0
|
|
20250102,165200,1260675530,10650,10650,10650,10650,0
|
|
20250102,165100,1260675530,10650,10650,10650,10650,0
|
|
20250102,165000,1260675530,10650,10650,10650,10650,0
|
|
20250102,164900,1260675530,10650,10650,10650,10650,0
|
|
20250102,164800,1260675530,10650,10650,10650,10650,0
|
|
20250102,164700,1260675530,10650,10650,10650,10650,0
|
|
20250102,164600,1260675530,10650,10650,10650,10650,0
|
|
20250102,164500,1260675530,10650,10650,10650,10650,0
|
|
20250102,164400,1260675530,10650,10650,10650,10650,0
|
|
20250102,164300,1260675530,10650,10650,10650,10650,0
|
|
20250102,164200,1260675530,10650,10650,10650,10650,0
|
|
20250102,164100,1260675530,10650,10650,10650,10650,0
|
|
20250102,164000,1260675530,10650,10650,10650,10650,0
|
|
20250102,163900,1260675530,10650,10650,10650,10650,0
|
|
20250102,163800,1260675530,10650,10650,10650,10650,0
|
|
20250102,163700,1260675530,10650,10650,10650,10650,0
|
|
20250102,163600,1260675530,10650,10650,10650,10650,0
|
|
20250102,163500,1260675530,10650,10650,10650,10650,0
|
|
20250102,163400,1260675530,10650,10650,10650,10650,0
|
|
20250102,163300,1260675530,10650,10650,10650,10650,8533
|
|
20250102,163200,1260675530,10650,10650,10650,10650,0
|
|
20250102,163100,1260675530,10650,10650,10650,10650,0
|
|
20250102,163000,1260675530,10650,10650,10650,10650,0
|
|
20250102,162900,1260675530,10650,10650,10650,10650,0
|
|
20250102,162800,1260675530,10650,10650,10650,10650,0
|
|
20250102,162700,1260675530,10650,10650,10650,10650,0
|
|
20250102,162600,1260675530,10650,10650,10650,10650,0
|
|
20250102,162500,1260675530,10650,10650,10650,10650,0
|
|
20250102,162400,1260675530,10650,10650,10650,10650,0
|
|
20250102,162300,1260675530,10650,10650,10650,10650,0
|
|
20250102,162200,1260675530,10650,10650,10650,10650,0
|
|
20250102,162100,1260675530,10650,10650,10650,10650,0
|
|
20250102,162000,1260675530,10650,10650,10650,10650,0
|
|
20250102,161900,1260675530,10650,10650,10650,10650,0
|
|
20250102,161800,1260675530,10650,10650,10650,10650,0
|
|
20250102,161700,1260675530,10650,10650,10650,10650,0
|
|
20250102,161600,1260675530,10650,10650,10650,10650,0
|
|
20250102,161500,1260675530,10650,10650,10650,10650,0
|
|
20250102,161400,1260675530,10650,10650,10650,10650,0
|
|
20250102,161300,1260675530,10650,10650,10650,10650,0
|
|
20250102,161200,1260675530,10650,10650,10650,10650,0
|
|
20250102,161100,1260675530,10650,10650,10650,10650,0
|
|
20250102,161000,1260675530,10650,10650,10650,10650,0
|
|
20250102,160900,1260675530,10650,10650,10650,10650,0
|
|
20250102,160800,1260675530,10650,10650,10650,10650,0
|
|
20250102,160700,1260675530,10650,10650,10650,10650,0
|
|
20250102,160600,1260675530,10650,10650,10650,10650,0
|
|
20250102,160500,1260675530,10650,10650,10650,10650,0
|
|
20250102,160400,1260675530,10650,10650,10650,10650,0
|
|
20250102,160300,1260675530,10650,10650,10650,10650,8533
|
|
20250102,160200,1260675530,10650,10650,10650,10650,0
|
|
20250102,160100,1260675530,10650,10650,10650,10650,0
|
|
20250102,160000,1260675530,10650,10650,10650,10650,0
|
|
20250102,155900,1260675530,10650,10650,10650,10650,0
|
|
20250102,155800,1260675530,10650,10650,10650,10650,0
|
|
20250102,155700,1260675530,10650,10650,10650,10650,0
|
|
20250102,155600,1260675530,10650,10650,10650,10650,0
|
|
20250102,155500,1260675530,10650,10650,10650,10650,0
|
|
20250102,155400,1260675530,10650,10650,10650,10650,0
|
|
20250102,155300,1260675530,10650,10650,10650,10650,0
|
|
20250102,155200,1260675530,10650,10650,10650,10650,0
|
|
20250102,155100,1260675530,10650,10650,10650,10650,0
|
|
20250102,155000,1260675530,10650,10650,10650,10650,0
|
|
20250102,154900,1260675530,10650,10650,10650,10650,0
|
|
20250102,154800,1260675530,10650,10650,10650,10650,0
|
|
20250102,154700,1260675530,10650,10650,10650,10650,0
|
|
20250102,154600,1260675530,10650,10650,10650,10650,0
|
|
20250102,154500,1260675530,10650,10650,10650,10650,0
|
|
20250102,154400,1260675530,10650,10650,10650,10650,0
|
|
20250102,154300,1260675530,10650,10650,10650,10650,0
|
|
20250102,154200,1260675530,10650,10650,10650,10650,0
|
|
20250102,154100,1260675530,10650,10650,10650,10650,0
|
|
20250102,154000,1260675530,10650,10650,10650,10650,0
|
|
20250102,153900,1260675530,10650,10650,10650,10650,0
|
|
20250102,153800,1260675530,10650,10650,10650,10650,0
|
|
20250102,153700,1260675530,10650,10650,10650,10650,0
|
|
20250102,153600,1260675530,10650,10650,10650,10650,0
|
|
20250102,153500,1260675530,10650,10650,10650,10650,0
|
|
20250102,153400,1260675530,10650,10650,10650,10650,0
|
|
20250102,153300,1260675530,10650,10650,10650,10650,8533
|
|
20250102,153200,1260675530,10650,10650,10650,10650,0
|
|
20250102,153100,1260675530,10650,10650,10650,10650,0
|
|
20250102,153000,1260675530,10650,10650,10650,10650,8533
|
|
20250102,152900,1169799080,10590,10590,10590,10590,0
|
|
20250102,152800,1169799080,10590,10590,10590,10590,0
|
|
20250102,152700,1169799080,10590,10590,10590,10590,0
|
|
20250102,152600,1169799080,10590,10590,10590,10590,0
|
|
20250102,152500,1169799080,10590,10590,10590,10590,0
|
|
20250102,152400,1169799080,10590,10590,10590,10590,0
|
|
20250102,152300,1169799080,10590,10590,10590,10590,0
|
|
20250102,152200,1169799080,10590,10590,10590,10590,0
|
|
20250102,152100,1169799080,10590,10590,10590,10590,0
|
|
20250102,152000,1169799080,10590,10590,10590,10590,0
|
|
20250102,151900,1169799080,10590,10600,10620,10590,2663
|
|
20250102,151800,1141564460,10590,10550,10600,10550,1250
|
|
20250102,151700,1128330140,10550,10580,10590,10540,1962
|
|
20250102,151600,1107595100,10590,10550,10590,10550,800
|
|
20250102,151500,1099131260,10590,10510,10620,10510,1613
|
|
20250102,151400,1082036570,10610,10440,10630,10420,10031
|
|
20250102,151300,976687570,10440,10440,10450,10440,850
|
|
20250102,151200,967810450,10440,10440,10440,10420,1096
|
|
20250102,151100,956368460,10440,10430,10440,10410,1206
|
|
20250102,151000,943789350,10440,10440,10440,10400,884
|
|
20250102,150900,934562620,10410,10390,10420,10380,4075
|
|
20250102,150800,892171890,10390,10380,10390,10380,1436
|
|
20250102,150700,877252080,10370,10370,10390,10370,1727
|
|
20250102,150600,859335840,10370,10330,10370,10330,1812
|
|
20250102,150500,840580420,10320,10340,10340,10320,559
|
|
20250102,150400,834800440,10340,10330,10340,10320,604
|
|
20250102,150300,828555150,10340,10360,10370,10330,445
|
|
20250102,150200,823947920,10360,10370,10370,10360,35
|
|
20250102,150100,823585120,10380,10360,10380,10360,590
|
|
20250102,150000,817462530,10350,10360,10360,10350,81
|
|
20250102,145900,816623950,10360,10370,10370,10360,352
|
|
20250102,145800,812976300,10380,10380,10380,10350,785
|
|
20250102,145700,804831770,10370,10380,10380,10370,736
|
|
20250102,145600,797193580,10380,10360,10380,10330,828
|
|
20250102,145500,788604910,10360,10350,10360,10310,1019
|
|
20250102,145400,778049220,10350,10320,10350,10300,1227
|
|
20250102,145300,765370020,10300,10300,10300,10300,1
|
|
20250102,145200,765359720,10300,10300,10320,10300,114
|
|
20250102,145100,764183640,10330,10300,10330,10300,199
|
|
20250102,145000,762130440,10330,10320,10330,10320,52
|
|
20250102,144900,761593590,10330,10320,10330,10320,129
|
|
20250102,144800,760262010,10320,10330,10330,10320,3152
|
|
20250102,144700,727708320,10320,10280,10320,10270,1230
|
|
20250102,144600,715037240,10270,10200,10280,10200,5239
|
|
20250102,144500,661333660,10250,10200,10250,10200,1051
|
|
20250102,144400,650611140,10240,10200,10240,10200,201
|
|
20250102,144300,648553900,10200,10210,10210,10200,16
|
|
20250102,144200,648390560,10210,10230,10230,10210,362
|
|
20250102,144100,644694200,10210,10210,10210,10210,252
|
|
20250102,144000,642121280,10200,10200,10200,10200,12
|
|
20250102,143900,641998880,10200,10200,10200,10200,89
|
|
20250102,143800,641091080,10240,10250,10250,10240,51
|
|
20250102,143700,640568340,10250,10230,10250,10230,2443
|
|
20250102,143600,615560540,10210,10210,10210,10210,1
|
|
20250102,143500,615550330,10230,10220,10230,10220,285
|
|
20250102,143400,612637530,10220,10220,10220,10220,26
|
|
20250102,143300,612371810,10180,10180,10210,10180,179
|
|
20250102,143200,610544910,10210,10210,10210,10210,0
|
|
20250102,143100,610544910,10210,10180,10210,10180,190
|
|
20250102,143000,608605530,10170,10180,10180,10170,299
|
|
20250102,142900,605564400,10200,10200,10200,10200,604
|
|
20250102,142800,599403600,10200,10200,10200,10200,1
|
|
20250102,142700,599393400,10200,10190,10200,10170,699
|
|
20250102,142600,592268660,10170,10190,10190,10170,59
|
|
20250102,142500,591667610,10170,10170,10170,10170,5
|
|
20250102,142400,591616760,10170,10170,10170,10170,5
|
|
20250102,142300,591565910,10170,10170,10170,10170,101
|
|
20250102,142200,590538740,10180,10170,10180,10170,142
|
|
20250102,142100,589093200,10180,10180,10180,10180,1139
|
|
20250102,142000,577498180,10180,10190,10190,10180,1070
|
|
20250102,141900,566604580,10180,10180,10190,10180,242
|
|
20250102,141800,564140670,10180,10190,10190,10180,196
|
|
20250102,141700,562144590,10180,10180,10180,10180,12
|
|
20250102,141600,562022430,10180,10180,10180,10180,109
|
|
20250102,141500,560912810,10180,10190,10190,10180,127
|
|
20250102,141400,559618960,10180,10190,10190,10180,11
|
|
20250102,141300,559506930,10190,10190,10190,10180,239
|
|
20250102,141200,557073030,10180,10190,10190,10180,65
|
|
20250102,141100,556410730,10190,10190,10190,10190,20
|
|
20250102,141000,556206930,10190,10190,10190,10190,121
|
|
20250102,140900,554973940,10190,10190,10190,10190,30
|
|
20250102,140800,554668240,10190,10190,10190,10180,68
|
|
20250102,140700,553975680,10180,10190,10190,10180,134
|
|
20250102,140600,552611410,10190,10190,10190,10190,30
|
|
20250102,140500,552305710,10180,10180,10180,10180,65
|
|
20250102,140400,551644010,10180,10180,10180,10180,37
|
|
20250102,140300,551267350,10180,10180,10180,10170,455
|
|
20250102,140200,546637800,10170,10170,10170,10170,9
|
|
20250102,140100,546546270,10180,10180,10180,10170,54
|
|
20250102,140000,545996590,10170,10170,10170,10170,42
|
|
20250102,135900,545569450,10170,10170,10170,10170,93
|
|
20250102,135800,544623640,10170,10190,10190,10170,438
|
|
20250102,135700,540164740,10180,10190,10190,10180,224
|
|
20250102,135600,537883390,10190,10190,10190,10190,10
|
|
20250102,135500,537781490,10180,10180,10180,10180,12
|
|
20250102,135400,537659330,10180,10180,10180,10180,92
|
|
20250102,135300,536722770,10190,10190,10190,10190,0
|
|
20250102,135200,536722770,10190,10190,10190,10190,14
|
|
20250102,135100,536580110,10190,10190,10190,10190,11
|
|
20250102,135000,536468020,10190,10190,10190,10190,51
|
|
20250102,134900,535948330,10190,10190,10190,10190,2
|
|
20250102,134800,535927950,10190,10190,10190,10190,90
|
|
20250102,134700,535010850,10190,10190,10190,10190,10
|
|
20250102,134600,534908950,10190,10190,10190,10190,3
|
|
20250102,134500,534878380,10200,10190,10200,10190,645
|
|
20250102,134400,528304410,10170,10180,10180,10170,9
|
|
20250102,134300,528212830,10170,10170,10170,10170,13
|
|
20250102,134200,528080620,10170,10170,10170,10170,111
|
|
20250102,134100,526951750,10170,10180,10180,10170,149
|
|
20250102,134000,525435930,10170,10180,10180,10170,6
|
|
20250102,133900,525374890,10170,10170,10170,10170,292
|
|
20250102,133800,522405250,10170,10170,10170,10170,60
|
|
20250102,133700,521795050,10170,10170,10170,10170,10
|
|
20250102,133600,521693350,10170,10170,10170,10170,20
|
|
20250102,133500,521489950,10170,10170,10170,10170,168
|
|
20250102,133400,519781390,10170,10170,10170,10170,105
|
|
20250102,133300,518713540,10170,10170,10170,10170,1
|
|
20250102,133200,518703370,10170,10170,10170,10170,756
|
|
20250102,133100,511014850,10170,10180,10180,10170,22
|
|
20250102,133000,510791090,10200,10180,10200,10180,1510
|
|
20250102,132900,495417060,10180,10180,10180,10180,6
|
|
20250102,132800,495355980,10180,10200,10200,10180,41
|
|
20250102,132700,494938280,10180,10180,10180,10180,0
|
|
20250102,132600,494938280,10180,10180,10180,10180,0
|
|
20250102,132500,494938280,10180,10180,10180,10180,55
|
|
20250102,132400,494378380,10190,10190,10190,10190,0
|
|
20250102,132300,494378380,10190,10190,10190,10180,34
|
|
20250102,132200,494031930,10190,10190,10190,10190,1
|
|
20250102,132100,494021740,10190,10190,10190,10190,12
|
|
20250102,132000,493899460,10190,10190,10190,10190,11
|
|
20250102,131900,493787370,10190,10190,10190,10180,308
|
|
20250102,131800,490648900,10190,10180,10190,10180,22
|
|
20250102,131700,490424880,10170,10180,10180,10170,132
|
|
20250102,131600,489081190,10170,10180,10180,10170,27
|
|
20250102,131500,488806460,10180,10180,10180,10170,222
|
|
20250102,131400,486546560,10180,10180,10180,10180,10
|
|
20250102,131300,486444760,10180,10180,10180,10180,1
|
|
20250102,131200,486434580,10180,10180,10180,10180,103
|
|
20250102,131100,485386040,10170,10180,10180,10170,19
|
|
20250102,131000,485192650,10180,10180,10180,10180,19
|
|
20250102,130900,484999230,10180,10180,10180,10180,1302
|
|
20250102,130800,471744870,10170,10170,10170,10170,5
|
|
20250102,130700,471694020,10170,10170,10170,10170,17
|
|
20250102,130600,471521130,10170,10180,10180,10170,491
|
|
20250102,130500,466523360,10180,10180,10180,10180,118
|
|
20250102,130400,465322120,10180,10180,10180,10180,13
|
|
20250102,130300,465189780,10180,10180,10180,10180,5
|
|
20250102,130200,465138880,10180,10180,10180,10180,2
|
|
20250102,130100,465118520,10190,10190,10190,10180,28
|
|
20250102,130000,464833350,10190,10190,10190,10190,2
|
|
20250102,125900,464812970,10190,10190,10190,10190,2
|
|
20250102,125800,464792590,10190,10190,10190,10190,3
|
|
20250102,125700,464762020,10180,10180,10180,10180,8
|
|
20250102,125600,464680580,10180,10180,10180,10180,2
|
|
20250102,125500,464660220,10180,10180,10180,10180,261
|
|
20250102,125400,462003240,10190,10190,10190,10190,11
|
|
20250102,125300,461891150,10190,10170,10190,10170,53
|
|
20250102,125200,461351540,10190,10190,10190,10190,34
|
|
20250102,125100,461005080,10180,10170,10180,10170,161
|
|
20250102,125000,459367700,10190,10170,10190,10170,13
|
|
20250102,124900,459235450,10170,10170,10170,10170,8
|
|
20250102,124800,459154090,10190,10180,10190,10180,2
|
|
20250102,124700,459133720,10180,10170,10180,10170,209
|
|
20250102,124600,457007100,10170,10170,10180,10170,121
|
|
20250102,124500,455776520,10180,10190,10190,10180,4
|
|
20250102,124400,455735790,10170,10190,10190,10170,4
|
|
20250102,124300,455695050,10190,10190,10190,10190,4
|
|
20250102,124200,455654290,10160,10170,10170,10160,367
|
|
20250102,124100,451923770,10170,10190,10190,10170,270
|
|
20250102,124000,449177830,10170,10170,10170,10170,302
|
|
20250102,123900,446106490,10180,10170,10180,10170,113
|
|
20250102,123800,444956180,10180,10180,10180,10180,300
|
|
20250102,123700,441902180,10190,10180,10190,10180,52
|
|
20250102,123600,441372800,10180,10180,10180,10180,172
|
|
20250102,123500,439621840,10180,10190,10190,10180,32
|
|
20250102,123400,439296050,10190,10190,10190,10190,34
|
|
20250102,123300,438949590,10180,10190,10190,10180,104
|
|
20250102,123200,437890110,10180,10190,10190,10180,19
|
|
20250102,123100,437696580,10180,10180,10180,10180,1
|
|
20250102,123000,437686400,10190,10190,10190,10190,10
|
|
20250102,122900,437584500,10180,10190,10190,10180,158
|
|
20250102,122800,435974540,10190,10200,10200,10190,35
|
|
20250102,122700,435617880,10210,10210,10210,10210,1
|
|
20250102,122600,435607670,10210,10210,10210,10210,1
|
|
20250102,122500,435597460,10190,10220,10220,10190,15
|
|
20250102,122400,435444190,10190,10210,10210,10190,994
|
|
20250102,122300,425295670,10210,10200,10210,10200,3
|
|
20250102,122200,425265050,10200,10190,10200,10190,25
|
|
20250102,122100,425010100,10190,10210,10210,10190,600
|
|
20250102,122000,418884280,10210,10210,10210,10210,0
|
|
20250102,121900,418884280,10210,10210,10210,10210,2
|
|
20250102,121800,418863860,10210,10200,10210,10200,52
|
|
20250102,121700,418332960,10200,10200,10200,10190,113
|
|
20250102,121600,417180370,10210,10210,10210,10180,313
|
|
20250102,121500,413990680,10200,10210,10210,10200,25
|
|
20250102,121400,413735670,10180,10210,10210,10180,17
|
|
20250102,121300,413562580,10210,10210,10210,10210,2
|
|
20250102,121200,413542160,10210,10210,10210,10210,161
|
|
20250102,121100,411898350,10210,10210,10210,10210,11
|
|
20250102,121000,411786040,10210,10210,10210,10210,2
|
|
20250102,120900,411765620,10180,10180,10180,10180,53
|
|
20250102,120800,411226080,10180,10170,10180,10170,146
|
|
20250102,120700,409741250,10160,10160,10160,10160,3
|
|
20250102,120600,409710770,10150,10160,10160,10150,983
|
|
20250102,120500,399725670,10170,10170,10170,10170,154
|
|
20250102,120400,398159490,10170,10190,10190,10170,635
|
|
20250102,120300,391696820,10190,10180,10190,10180,121
|
|
20250102,120200,390464040,10190,10200,10200,10190,2627
|
|
20250102,120100,363678850,10190,10200,10200,10190,110
|
|
20250102,120000,362556950,10220,10220,10220,10220,0
|
|
20250102,115900,362556950,10220,10230,10230,10210,27
|
|
20250102,115800,362280790,10210,10210,10210,10210,231
|
|
20250102,115700,359922280,10210,10200,10210,10200,111
|
|
20250102,115600,358790070,10210,10210,10210,10210,0
|
|
20250102,115500,358790070,10210,10200,10210,10190,22
|
|
20250102,115400,358565810,10190,10190,10190,10190,0
|
|
20250102,115300,358565810,10190,10190,10190,10190,3
|
|
20250102,115200,358535240,10210,10190,10210,10190,5
|
|
20250102,115100,358484270,10190,10190,10190,10190,225
|
|
20250102,115000,356191520,10190,10180,10190,10180,1624
|
|
20250102,114900,339649730,10180,10180,10180,10180,22
|
|
20250102,114800,339425770,10180,10180,10180,10180,265
|
|
20250102,114700,336728070,10170,10180,10180,10170,523
|
|
20250102,114600,331407500,10170,10170,10170,10170,15
|
|
20250102,114500,331254950,10170,10170,10170,10160,60
|
|
20250102,114400,330644850,10170,10170,10170,10160,41
|
|
20250102,114300,330227990,10170,10170,10170,10170,21
|
|
20250102,114200,330014420,10170,10180,10180,10170,562
|
|
20250102,114100,324298830,10190,10180,10190,10180,501
|
|
20250102,114000,319198640,10180,10180,10180,10180,0
|
|
20250102,113900,319198640,10180,10180,10180,10180,0
|
|
20250102,113800,319198640,10180,10180,10180,10180,641
|
|
20250102,113700,312673260,10190,10190,10190,10190,1
|
|
20250102,113600,312663070,10190,10190,10190,10190,130
|
|
20250102,113500,311338370,10190,10190,10190,10190,6
|
|
20250102,113400,311277230,10190,10180,10190,10180,356
|
|
20250102,113300,307652590,10190,10190,10190,10190,236
|
|
20250102,113200,305247750,10180,10200,10200,10180,433
|
|
20250102,113100,300837380,10210,10210,10210,10210,1
|
|
20250102,113000,300827170,10210,10210,10240,10210,38
|
|
20250102,112900,300439130,10210,10210,10210,10210,16
|
|
20250102,112800,300275770,10210,10200,10210,10200,45
|
|
20250102,112700,299816760,10200,10200,10200,10200,1
|
|
20250102,112600,299806560,10200,10200,10200,10200,5
|
|
20250102,112500,299755560,10200,10190,10200,10190,25
|
|
20250102,112400,299500570,10200,10200,10200,10200,20
|
|
20250102,112300,299296570,10200,10200,10200,10200,1002
|
|
20250102,112200,289076170,10180,10180,10180,10180,144
|
|
20250102,112100,287610250,10180,10180,10180,10180,1
|
|
20250102,112000,287600070,10180,10180,10180,10180,1
|
|
20250102,111900,287589890,10170,10180,10180,10170,23
|
|
20250102,111800,287355900,10180,10180,10180,10180,63
|
|
20250102,111700,286714560,10180,10180,10180,10180,2
|
|
20250102,111600,286694200,10160,10170,10170,10160,147
|
|
20250102,111500,285199540,10170,10180,10180,10170,673
|
|
20250102,111400,278349570,10200,10190,10200,10190,3
|
|
20250102,111300,278318980,10200,10200,10200,10190,72
|
|
20250102,111200,277585090,10200,10200,10200,10200,2
|
|
20250102,111100,277564690,10200,10200,10200,10200,40
|
|
20250102,111000,277156690,10200,10190,10200,10180,96
|
|
20250102,110900,276179120,10200,10200,10200,10200,232
|
|
20250102,110800,273812720,10200,10190,10200,10190,152
|
|
20250102,110700,272262330,10200,10170,10200,10170,621
|
|
20250102,110600,265940150,10170,10180,10180,10170,629
|
|
20250102,110500,259542590,10180,10180,10180,10170,127
|
|
20250102,110400,258250730,10180,10180,10180,10180,333
|
|
20250102,110300,254860790,10180,10180,10180,10170,1306
|
|
20250102,110200,241577290,10180,10180,10180,10180,79
|
|
20250102,110100,240773070,10170,10180,10180,10170,334
|
|
20250102,110000,237374330,10190,10210,10220,10180,1063
|
|
20250102,105900,226536560,10220,10220,10220,10220,1
|
|
20250102,105800,226526340,10220,10220,10220,10220,6
|
|
20250102,105700,226465020,10210,10200,10210,10200,1059
|
|
20250102,105600,215663070,10200,10210,10210,10200,225
|
|
20250102,105500,213365830,10210,10220,10220,10210,189
|
|
20250102,105400,211435500,10240,10240,10240,10240,4
|
|
20250102,105300,211394540,10240,10240,10240,10240,0
|
|
20250102,105200,211394540,10240,10220,10240,10220,3
|
|
20250102,105100,211363860,10220,10220,10220,10220,154
|
|
20250102,105000,209789980,10220,10220,10220,10220,23
|
|
20250102,104900,209554920,10220,10220,10220,10220,24
|
|
20250102,104800,209309640,10220,10250,10250,10200,930
|
|
20250102,104700,199812230,10250,10210,10250,10210,98
|
|
20250102,104600,198811610,10210,10230,10230,10210,862
|
|
20250102,104500,190006100,10230,10230,10230,10230,153
|
|
20250102,104400,188440910,10230,10250,10250,10230,778
|
|
20250102,104300,180476530,10260,10250,10260,10250,485
|
|
20250102,104200,175505230,10250,10250,10250,10240,67
|
|
20250102,104100,174818490,10260,10260,10260,10260,31
|
|
20250102,104000,174500430,10260,10260,10260,10260,100
|
|
20250102,103900,173474430,10260,10250,10260,10240,336
|
|
20250102,103800,170029340,10250,10250,10260,10250,129
|
|
20250102,103700,168707080,10250,10260,10260,10250,207
|
|
20250102,103600,166584190,10260,10260,10260,10260,25
|
|
20250102,103500,166327690,10280,10260,10280,10250,596
|
|
20250102,103400,160217450,10250,10250,10250,10250,37
|
|
20250102,103300,159838200,10250,10310,10310,10250,139
|
|
20250102,103200,158413040,10270,10310,10310,10270,438
|
|
20250102,103100,153910460,10320,10320,10320,10320,2
|
|
20250102,103000,153889820,10280,10300,10320,10280,842
|
|
20250102,102900,145220140,10300,10320,10320,10300,21
|
|
20250102,102800,145003820,10300,10300,10300,10300,0
|
|
20250102,102700,145003820,10300,10320,10320,10300,1992
|
|
20250102,102600,124456700,10330,10320,10330,10320,270
|
|
20250102,102500,121668300,10330,10330,10330,10320,201
|
|
20250102,102400,119592470,10320,10320,10330,10320,762
|
|
20250102,102300,111728490,10320,10320,10320,10320,178
|
|
20250102,102200,109891530,10320,10330,10330,10320,34
|
|
20250102,102100,109540560,10330,10310,10330,10310,11
|
|
20250102,102000,109427130,10310,10310,10310,10310,147
|
|
20250102,101900,107911560,10340,10310,10340,10310,16
|
|
20250102,101800,107746150,10310,10330,10340,10310,130
|
|
20250102,101700,106405090,10340,10340,10340,10340,104
|
|
20250102,101600,105329730,10340,10300,10340,10300,781
|
|
20250102,101500,97271110,10340,10350,10350,10340,335
|
|
20250102,101400,93806860,10350,10290,10350,10270,1880
|
|
20250102,101300,74441530,10250,10240,10260,10240,133
|
|
20250102,101200,73077410,10260,10240,10260,10230,221
|
|
20250102,101100,70815550,10230,10230,10230,10230,159
|
|
20250102,101000,69188980,10250,10250,10260,10250,300
|
|
20250102,100900,66113690,10260,10260,10260,10210,514
|
|
20250102,100800,60864500,10260,10230,10260,10210,1142
|
|
20250102,100700,49186130,10230,10230,10230,10230,430
|
|
20250102,100600,44787230,10230,10220,10230,10210,2217
|
|
20250102,100500,22127780,10220,10240,10240,10220,99
|
|
20250102,100400,21114450,10240,10260,10260,10240,523
|
|
20250102,100300,15752380,10260,10260,10320,10260,38
|
|
20250102,100200,15362330,10280,10280,10280,10280,100
|
|
20250102,100100,14334330,10280,10360,10360,10280,1229
|
|
20250102,100000,1671820,10320,10320,10320,10320,160
|