620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,191700,1139804550,12220,12220,12220,12220,1580
|
|
20250109,191600,1139804550,12220,12220,12220,12220,0
|
|
20250109,191500,1139804550,12220,12220,12220,12220,0
|
|
20250109,191400,1139804550,12220,12220,12220,12220,0
|
|
20250109,191300,1139804550,12220,12220,12220,12220,0
|
|
20250109,191200,1139804550,12220,12220,12220,12220,0
|
|
20250109,191100,1139804550,12220,12220,12220,12220,0
|
|
20250109,191000,1139804550,12220,12220,12220,12220,0
|
|
20250109,190900,1139804550,12220,12220,12220,12220,0
|
|
20250109,190800,1139804550,12220,12220,12220,12220,0
|
|
20250109,190700,1139804550,12220,12220,12220,12220,0
|
|
20250109,190600,1139804550,12220,12220,12220,12220,0
|
|
20250109,190500,1139804550,12220,12220,12220,12220,0
|
|
20250109,190400,1139804550,12220,12220,12220,12220,0
|
|
20250109,190300,1139804550,12220,12220,12220,12220,0
|
|
20250109,190200,1139804550,12220,12220,12220,12220,0
|
|
20250109,190100,1139804550,12220,12220,12220,12220,0
|
|
20250109,190000,1139804550,12220,12220,12220,12220,0
|
|
20250109,185900,1139804550,12220,12220,12220,12220,0
|
|
20250109,185800,1139804550,12220,12220,12220,12220,0
|
|
20250109,185700,1139804550,12220,12220,12220,12220,0
|
|
20250109,185600,1139804550,12220,12220,12220,12220,0
|
|
20250109,185500,1139804550,12220,12220,12220,12220,0
|
|
20250109,185400,1139804550,12220,12220,12220,12220,0
|
|
20250109,185300,1139804550,12220,12220,12220,12220,0
|
|
20250109,185200,1139804550,12220,12220,12220,12220,0
|
|
20250109,185100,1139804550,12220,12220,12220,12220,0
|
|
20250109,185000,1139804550,12220,12220,12220,12220,0
|
|
20250109,184900,1139804550,12220,12220,12220,12220,0
|
|
20250109,184800,1139804550,12220,12220,12220,12220,0
|
|
20250109,184700,1139804550,12220,12220,12220,12220,1580
|
|
20250109,184600,1139804550,12220,12220,12220,12220,0
|
|
20250109,184500,1139804550,12220,12220,12220,12220,0
|
|
20250109,184400,1139804550,12220,12220,12220,12220,0
|
|
20250109,184300,1139804550,12220,12220,12220,12220,0
|
|
20250109,184200,1139804550,12220,12220,12220,12220,0
|
|
20250109,184100,1139804550,12220,12220,12220,12220,0
|
|
20250109,184000,1139804550,12220,12220,12220,12220,0
|
|
20250109,183900,1139804550,12220,12220,12220,12220,0
|
|
20250109,183800,1139804550,12220,12220,12220,12220,0
|
|
20250109,183700,1139804550,12220,12220,12220,12220,0
|
|
20250109,183600,1139804550,12220,12220,12220,12220,0
|
|
20250109,183500,1139804550,12220,12220,12220,12220,0
|
|
20250109,183400,1139804550,12220,12220,12220,12220,0
|
|
20250109,183300,1139804550,12220,12220,12220,12220,0
|
|
20250109,183200,1139804550,12220,12220,12220,12220,0
|
|
20250109,183100,1139804550,12220,12220,12220,12220,0
|
|
20250109,183000,1139804550,12220,12220,12220,12220,0
|
|
20250109,182900,1139804550,12220,12220,12220,12220,0
|
|
20250109,182800,1139804550,12220,12220,12220,12220,0
|
|
20250109,182700,1139804550,12220,12220,12220,12220,0
|
|
20250109,182600,1139804550,12220,12220,12220,12220,0
|
|
20250109,182500,1139804550,12220,12220,12220,12220,0
|
|
20250109,182400,1139804550,12220,12220,12220,12220,0
|
|
20250109,182300,1139804550,12220,12220,12220,12220,0
|
|
20250109,182200,1139804550,12220,12220,12220,12220,0
|
|
20250109,182100,1139804550,12220,12220,12220,12220,0
|
|
20250109,182000,1139804550,12220,12220,12220,12220,0
|
|
20250109,181900,1139804550,12220,12220,12220,12220,0
|
|
20250109,181800,1139804550,12220,12220,12220,12220,0
|
|
20250109,181700,1139804550,12220,12220,12220,12220,1580
|
|
20250109,181600,1139804550,12220,12220,12220,12220,0
|
|
20250109,181500,1139804550,12220,12220,12220,12220,0
|
|
20250109,181400,1139804550,12220,12220,12220,12220,0
|
|
20250109,181300,1139804550,12220,12220,12220,12220,0
|
|
20250109,181200,1139804550,12220,12220,12220,12220,0
|
|
20250109,181100,1139804550,12220,12220,12220,12220,0
|
|
20250109,181000,1139804550,12220,12220,12220,12220,0
|
|
20250109,180900,1139804550,12220,12220,12220,12220,0
|
|
20250109,180800,1139804550,12220,12220,12220,12220,0
|
|
20250109,180700,1139804550,12220,12220,12220,12220,0
|
|
20250109,180600,1139804550,12220,12220,12220,12220,0
|
|
20250109,180500,1139804550,12220,12220,12220,12220,0
|
|
20250109,180400,1139804550,12220,12220,12220,12220,0
|
|
20250109,180300,1139804550,12220,12220,12220,12220,0
|
|
20250109,180200,1139804550,12220,12220,12220,12220,0
|
|
20250109,180100,1139804550,12220,12220,12220,12220,0
|
|
20250109,180000,1139804550,12220,12220,12220,12220,0
|
|
20250109,175900,1139804550,12220,12220,12220,12220,0
|
|
20250109,175800,1139804550,12220,12220,12220,12220,0
|
|
20250109,175700,1139804550,12220,12220,12220,12220,0
|
|
20250109,175600,1139804550,12220,12220,12220,12220,0
|
|
20250109,175500,1139804550,12220,12220,12220,12220,0
|
|
20250109,175400,1139804550,12220,12220,12220,12220,0
|
|
20250109,175300,1139804550,12220,12220,12220,12220,0
|
|
20250109,175200,1139804550,12220,12220,12220,12220,0
|
|
20250109,175100,1139804550,12220,12220,12220,12220,0
|
|
20250109,175000,1139804550,12220,12220,12220,12220,0
|
|
20250109,174900,1139804550,12220,12220,12220,12220,0
|
|
20250109,174800,1139804550,12220,12220,12220,12220,0
|
|
20250109,174700,1139804550,12220,12220,12220,12220,1580
|
|
20250109,174600,1139804550,12220,12220,12220,12220,0
|
|
20250109,174500,1139804550,12220,12220,12220,12220,0
|
|
20250109,174400,1139804550,12220,12220,12220,12220,0
|
|
20250109,174300,1139804550,12220,12220,12220,12220,0
|
|
20250109,174200,1139804550,12220,12220,12220,12220,0
|
|
20250109,174100,1139804550,12220,12220,12220,12220,0
|
|
20250109,174000,1139804550,12220,12220,12220,12220,0
|
|
20250109,173900,1139804550,12220,12220,12220,12220,0
|
|
20250109,173800,1139804550,12220,12220,12220,12220,0
|
|
20250109,173700,1139804550,12220,12220,12220,12220,0
|
|
20250109,173600,1139804550,12220,12220,12220,12220,0
|
|
20250109,173500,1139804550,12220,12220,12220,12220,0
|
|
20250109,173400,1139804550,12220,12220,12220,12220,0
|
|
20250109,173300,1139804550,12220,12220,12220,12220,0
|
|
20250109,173200,1139804550,12220,12220,12220,12220,0
|
|
20250109,173100,1139804550,12220,12220,12220,12220,0
|
|
20250109,173000,1139804550,12220,12220,12220,12220,0
|
|
20250109,172900,1139804550,12220,12220,12220,12220,0
|
|
20250109,172800,1139804550,12220,12220,12220,12220,0
|
|
20250109,172700,1139804550,12220,12220,12220,12220,0
|
|
20250109,172600,1139804550,12220,12220,12220,12220,0
|
|
20250109,172500,1139804550,12220,12220,12220,12220,0
|
|
20250109,172400,1139804550,12220,12220,12220,12220,0
|
|
20250109,172300,1139804550,12220,12220,12220,12220,0
|
|
20250109,172200,1139804550,12220,12220,12220,12220,0
|
|
20250109,172100,1139804550,12220,12220,12220,12220,0
|
|
20250109,172000,1139804550,12220,12220,12220,12220,0
|
|
20250109,171900,1139804550,12220,12220,12220,12220,0
|
|
20250109,171800,1139804550,12220,12220,12220,12220,0
|
|
20250109,171700,1139804550,12220,12220,12220,12220,1580
|
|
20250109,171600,1139804550,12220,12220,12220,12220,0
|
|
20250109,171500,1139804550,12220,12220,12220,12220,0
|
|
20250109,171400,1139804550,12220,12220,12220,12220,0
|
|
20250109,171300,1139804550,12220,12220,12220,12220,0
|
|
20250109,171200,1139804550,12220,12220,12220,12220,0
|
|
20250109,171100,1139804550,12220,12220,12220,12220,0
|
|
20250109,171000,1139804550,12220,12220,12220,12220,0
|
|
20250109,170900,1139804550,12220,12220,12220,12220,0
|
|
20250109,170800,1139804550,12220,12220,12220,12220,0
|
|
20250109,170700,1139804550,12220,12220,12220,12220,0
|
|
20250109,170600,1139804550,12220,12220,12220,12220,0
|
|
20250109,170500,1139804550,12220,12220,12220,12220,0
|
|
20250109,170400,1139804550,12220,12220,12220,12220,0
|
|
20250109,170300,1139804550,12220,12220,12220,12220,0
|
|
20250109,170200,1139804550,12220,12220,12220,12220,0
|
|
20250109,170100,1139804550,12220,12220,12220,12220,0
|
|
20250109,170000,1139804550,12220,12220,12220,12220,0
|
|
20250109,165900,1139804550,12220,12220,12220,12220,0
|
|
20250109,165800,1139804550,12220,12220,12220,12220,0
|
|
20250109,165700,1139804550,12220,12220,12220,12220,0
|
|
20250109,165600,1139804550,12220,12220,12220,12220,0
|
|
20250109,165500,1139804550,12220,12220,12220,12220,0
|
|
20250109,165400,1139804550,12220,12220,12220,12220,0
|
|
20250109,165300,1139804550,12220,12220,12220,12220,0
|
|
20250109,165200,1139804550,12220,12220,12220,12220,0
|
|
20250109,165100,1139804550,12220,12220,12220,12220,0
|
|
20250109,165000,1139804550,12220,12220,12220,12220,0
|
|
20250109,164900,1139804550,12220,12220,12220,12220,0
|
|
20250109,164800,1139804550,12220,12220,12220,12220,0
|
|
20250109,164700,1139804550,12220,12220,12220,12220,1580
|
|
20250109,164600,1139804550,12220,12220,12220,12220,0
|
|
20250109,164500,1139804550,12220,12220,12220,12220,0
|
|
20250109,164400,1139804550,12220,12220,12220,12220,0
|
|
20250109,164300,1139804550,12220,12220,12220,12220,0
|
|
20250109,164200,1139804550,12220,12220,12220,12220,0
|
|
20250109,164100,1139804550,12220,12220,12220,12220,0
|
|
20250109,164000,1139804550,12220,12220,12220,12220,0
|
|
20250109,163900,1139804550,12220,12220,12220,12220,0
|
|
20250109,163800,1139804550,12220,12220,12220,12220,0
|
|
20250109,163700,1139804550,12220,12220,12220,12220,0
|
|
20250109,163600,1139804550,12220,12220,12220,12220,0
|
|
20250109,163500,1139804550,12220,12220,12220,12220,0
|
|
20250109,163400,1139804550,12220,12220,12220,12220,0
|
|
20250109,163300,1139804550,12220,12220,12220,12220,0
|
|
20250109,163200,1139804550,12220,12220,12220,12220,0
|
|
20250109,163100,1139804550,12220,12220,12220,12220,0
|
|
20250109,163000,1139804550,12220,12220,12220,12220,0
|
|
20250109,162900,1139804550,12220,12220,12220,12220,0
|
|
20250109,162800,1139804550,12220,12220,12220,12220,0
|
|
20250109,162700,1139804550,12220,12220,12220,12220,0
|
|
20250109,162600,1139804550,12220,12220,12220,12220,0
|
|
20250109,162500,1139804550,12220,12220,12220,12220,0
|
|
20250109,162400,1139804550,12220,12220,12220,12220,0
|
|
20250109,162300,1139804550,12220,12220,12220,12220,0
|
|
20250109,162200,1139804550,12220,12220,12220,12220,0
|
|
20250109,162100,1139804550,12220,12220,12220,12220,0
|
|
20250109,162000,1139804550,12220,12220,12220,12220,0
|
|
20250109,161900,1139804550,12220,12220,12220,12220,0
|
|
20250109,161800,1139804550,12220,12220,12220,12220,0
|
|
20250109,161700,1139804550,12220,12220,12220,12220,1580
|
|
20250109,161600,1139804550,12220,12220,12220,12220,0
|
|
20250109,161500,1139804550,12220,12220,12220,12220,0
|
|
20250109,161400,1139804550,12220,12220,12220,12220,0
|
|
20250109,161300,1139804550,12220,12220,12220,12220,0
|
|
20250109,161200,1139804550,12220,12220,12220,12220,0
|
|
20250109,161100,1139804550,12220,12220,12220,12220,0
|
|
20250109,161000,1139804550,12220,12220,12220,12220,0
|
|
20250109,160900,1139804550,12220,12220,12220,12220,0
|
|
20250109,160800,1139804550,12220,12220,12220,12220,0
|
|
20250109,160700,1139804550,12220,12220,12220,12220,0
|
|
20250109,160600,1139804550,12220,12220,12220,12220,0
|
|
20250109,160500,1139804550,12220,12220,12220,12220,0
|
|
20250109,160400,1139804550,12220,12220,12220,12220,0
|
|
20250109,160300,1139804550,12220,12220,12220,12220,0
|
|
20250109,160200,1139804550,12220,12220,12220,12220,0
|
|
20250109,160100,1139804550,12220,12220,12220,12220,0
|
|
20250109,160000,1139804550,12220,12220,12220,12220,0
|
|
20250109,155900,1139804550,12220,12220,12220,12220,0
|
|
20250109,155800,1139804550,12220,12220,12220,12220,0
|
|
20250109,155700,1139804550,12220,12220,12220,12220,0
|
|
20250109,155600,1139804550,12220,12220,12220,12220,0
|
|
20250109,155500,1139804550,12220,12220,12220,12220,0
|
|
20250109,155400,1139804550,12220,12220,12220,12220,0
|
|
20250109,155300,1139804550,12220,12220,12220,12220,0
|
|
20250109,155200,1139804550,12220,12220,12220,12220,0
|
|
20250109,155100,1139804550,12220,12220,12220,12220,0
|
|
20250109,155000,1139804550,12220,12220,12220,12220,0
|
|
20250109,154900,1139804550,12220,12220,12220,12220,0
|
|
20250109,154800,1139804550,12220,12220,12220,12220,0
|
|
20250109,154700,1139804550,12220,12220,12220,12220,1580
|
|
20250109,154600,1139804550,12220,12220,12220,12220,0
|
|
20250109,154500,1139804550,12220,12220,12220,12220,0
|
|
20250109,154400,1139804550,12220,12220,12220,12220,0
|
|
20250109,154300,1139804550,12220,12220,12220,12220,0
|
|
20250109,154200,1139804550,12220,12220,12220,12220,0
|
|
20250109,154100,1139804550,12220,12220,12220,12220,0
|
|
20250109,154000,1139804550,12220,12220,12220,12220,0
|
|
20250109,153900,1139804550,12220,12220,12220,12220,0
|
|
20250109,153800,1139804550,12220,12220,12220,12220,0
|
|
20250109,153700,1139804550,12220,12220,12220,12220,0
|
|
20250109,153600,1139804550,12220,12220,12220,12220,0
|
|
20250109,153500,1139804550,12220,12220,12220,12220,0
|
|
20250109,153400,1139804550,12220,12220,12220,12220,0
|
|
20250109,153300,1139804550,12220,12220,12220,12220,0
|
|
20250109,153200,1139804550,12220,12220,12220,12220,0
|
|
20250109,153100,1139804550,12220,12220,12220,12220,0
|
|
20250109,153000,1139804550,12220,12220,12220,12220,1580
|
|
20250109,152900,1120496950,12250,12250,12250,12250,0
|
|
20250109,152800,1120496950,12250,12250,12250,12250,0
|
|
20250109,152700,1120496950,12250,12250,12250,12250,0
|
|
20250109,152600,1120496950,12250,12250,12250,12250,0
|
|
20250109,152500,1120496950,12250,12250,12250,12250,0
|
|
20250109,152400,1120496950,12250,12250,12250,12250,0
|
|
20250109,152300,1120496950,12250,12250,12250,12250,0
|
|
20250109,152200,1120496950,12250,12250,12250,12250,0
|
|
20250109,152100,1120496950,12250,12250,12250,12250,0
|
|
20250109,152000,1120496950,12250,12250,12250,12250,0
|
|
20250109,151900,1120496950,12250,12230,12250,12230,613
|
|
20250109,151800,1112997500,12220,12210,12220,12210,232
|
|
20250109,151700,1110163740,12210,12210,12210,12210,370
|
|
20250109,151600,1105646040,12210,12220,12230,12210,208
|
|
20250109,151500,1103105690,12230,12220,12230,12220,217
|
|
20250109,151400,1100453840,12230,12220,12230,12220,104
|
|
20250109,151300,1099182580,12220,12220,12220,12220,18
|
|
20250109,151200,1098962620,12220,12210,12220,12210,27
|
|
20250109,151100,1098632890,12210,12210,12230,12210,501
|
|
20250109,151000,1092513860,12230,12230,12230,12230,0
|
|
20250109,150900,1092513860,12230,12210,12230,12210,15
|
|
20250109,150800,1092330690,12210,12220,12220,12210,96
|
|
20250109,150700,1091157580,12230,12230,12230,12230,0
|
|
20250109,150600,1091157580,12230,12230,12230,12230,0
|
|
20250109,150500,1091157580,12230,12220,12230,12220,353
|
|
20250109,150400,1086843900,12220,12220,12220,12220,0
|
|
20250109,150300,1086843900,12220,12220,12220,12220,0
|
|
20250109,150200,1086843900,12220,12240,12240,12220,291
|
|
20250109,150100,1083287680,12240,12240,12240,12240,1
|
|
20250109,150000,1083275440,12220,12240,12240,12220,151
|
|
20250109,145900,1081429820,12230,12240,12240,12220,303
|
|
20250109,145800,1077725150,12240,12240,12240,12240,3
|
|
20250109,145700,1077688430,12240,12240,12240,12240,9
|
|
20250109,145600,1077578270,12240,12250,12250,12240,255
|
|
20250109,145500,1074454730,12250,12240,12250,12240,375
|
|
20250109,145400,1069862700,12260,12240,12260,12240,103
|
|
20250109,145300,1068601960,12240,12220,12250,12210,4015
|
|
20250109,145200,1019485940,12220,12220,12220,12220,1
|
|
20250109,145100,1019473720,12210,12210,12210,12210,21
|
|
20250109,145000,1019217310,12220,12220,12230,12220,526
|
|
20250109,144900,1012788040,12210,12210,12210,12210,222
|
|
20250109,144800,1010077420,12210,12210,12210,12210,0
|
|
20250109,144700,1010077420,12210,12210,12210,12210,470
|
|
20250109,144600,1004338720,12210,12210,12210,12210,70
|
|
20250109,144500,1003484020,12210,12210,12210,12210,12
|
|
20250109,144400,1003337500,12210,12220,12230,12210,234
|
|
20250109,144300,1000477620,12210,12210,12220,12210,220
|
|
20250109,144200,997790420,12230,12230,12230,12230,0
|
|
20250109,144100,997790420,12230,12230,12230,12230,1008
|
|
20250109,144000,985462580,12230,12230,12230,12230,0
|
|
20250109,143900,985462580,12230,12230,12230,12200,4
|
|
20250109,143800,985413690,12200,12220,12230,12200,91
|
|
20250109,143700,984301510,12220,12220,12220,12220,4
|
|
20250109,143600,984252630,12200,12220,12230,12200,173
|
|
20250109,143500,982138380,12220,12220,12220,12220,9
|
|
20250109,143400,982028400,12230,12220,12230,12220,474
|
|
20250109,143300,976236110,12220,12220,12220,12220,0
|
|
20250109,143200,976236110,12220,12220,12220,12220,154
|
|
20250109,143100,974354230,12230,12220,12230,12220,206
|
|
20250109,143000,971836890,12220,12200,12220,12200,56
|
|
20250109,142900,971153450,12200,12200,12200,12200,0
|
|
20250109,142800,971153450,12200,12200,12200,12200,1
|
|
20250109,142700,971141250,12220,12210,12220,12210,399
|
|
20250109,142600,966267320,12220,12210,12220,12210,300
|
|
20250109,142500,962601790,12210,12190,12210,12190,71
|
|
20250109,142400,961735490,12200,12200,12200,12200,10
|
|
20250109,142300,961613490,12200,12200,12200,12200,228
|
|
20250109,142200,958831890,12200,12180,12200,12180,443
|
|
20250109,142100,953431380,12180,12180,12180,12180,31
|
|
20250109,142000,953053800,12180,12180,12180,12180,1
|
|
20250109,141900,953041620,12200,12190,12200,12190,76
|
|
20250109,141800,952115170,12190,12190,12190,12190,268
|
|
20250109,141700,948848250,12200,12200,12200,12200,2
|
|
20250109,141600,948823850,12200,12200,12200,12200,0
|
|
20250109,141500,948823850,12200,12180,12200,12180,664
|
|
20250109,141400,940727440,12180,12180,12180,12180,0
|
|
20250109,141300,940727440,12180,12180,12180,12180,0
|
|
20250109,141200,940727440,12180,12180,12180,12180,2
|
|
20250109,141100,940703080,12190,12190,12190,12190,48
|
|
20250109,141000,940117960,12190,12190,12190,12190,45
|
|
20250109,140900,939569410,12190,12190,12190,12190,41
|
|
20250109,140800,939069620,12190,12190,12190,12190,0
|
|
20250109,140700,939069620,12190,12190,12190,12190,19
|
|
20250109,140600,938838010,12190,12200,12200,12190,77
|
|
20250109,140500,937899200,12190,12190,12190,12190,24
|
|
20250109,140400,937606640,12190,12190,12190,12180,159
|
|
20250109,140300,935668440,12190,12190,12190,12190,57
|
|
20250109,140200,934973610,12180,12180,12180,12180,28
|
|
20250109,140100,934632570,12180,12180,12180,12180,41
|
|
20250109,140000,934133190,12200,12180,12200,12170,49
|
|
20250109,135900,933536410,12180,12180,12180,12180,302
|
|
20250109,135800,929858050,12180,12180,12180,12180,88
|
|
20250109,135700,928786210,12180,12180,12180,12180,0
|
|
20250109,135600,928786210,12180,12170,12180,12170,3
|
|
20250109,135500,928749680,12170,12170,12170,12170,5
|
|
20250109,135400,928688830,12170,12170,12170,12170,0
|
|
20250109,135300,928688830,12170,12170,12170,12170,66
|
|
20250109,135200,927885610,12170,12170,12170,12170,100
|
|
20250109,135100,926668610,12170,12170,12170,12170,0
|
|
20250109,135000,926668610,12170,12170,12170,12170,300
|
|
20250109,134900,923017610,12160,12160,12160,12160,0
|
|
20250109,134800,923017610,12160,12160,12160,12160,157
|
|
20250109,134700,921108490,12160,12160,12160,12160,47
|
|
20250109,134600,920536970,12170,12170,12170,12170,0
|
|
20250109,134500,920536970,12170,12150,12170,12150,14
|
|
20250109,134400,920366830,12160,12170,12170,12160,31
|
|
20250109,134300,919989860,12160,12160,12160,12160,200
|
|
20250109,134200,917557860,12150,12150,12150,12150,0
|
|
20250109,134100,917557860,12150,12150,12150,12150,0
|
|
20250109,134000,917557860,12150,12160,12160,12150,46
|
|
20250109,133900,916998510,12150,12160,12160,12150,163
|
|
20250109,133800,915017930,12160,12160,12160,12160,415
|
|
20250109,133700,909971530,12160,12160,12160,12160,0
|
|
20250109,133600,909971530,12160,12160,12160,12160,21
|
|
20250109,133500,909716170,12160,12160,12160,12160,303
|
|
20250109,133400,906031690,12160,12150,12160,12150,197
|
|
20250109,133300,903636220,12150,12150,12170,12150,102
|
|
20250109,133200,902395510,12150,12150,12150,12150,9
|
|
20250109,133100,902286160,12150,12160,12160,12150,29
|
|
20250109,133000,901933610,12160,12160,12160,12160,20
|
|
20250109,132900,901690410,12160,12150,12160,12150,167
|
|
20250109,132800,899659750,12150,12150,12160,12150,305
|
|
20250109,132700,895950990,12150,12160,12160,12150,439
|
|
20250109,132600,890616540,12160,12160,12160,12160,244
|
|
20250109,132500,887649500,12160,12160,12160,12160,0
|
|
20250109,132400,887649500,12160,12170,12170,12160,402
|
|
20250109,132300,882757170,12170,12170,12170,12170,60
|
|
20250109,132200,882026970,12160,12160,12160,12160,12
|
|
20250109,132100,881881050,12160,12160,12160,12160,11
|
|
20250109,132000,881747290,12160,12160,12160,12160,78
|
|
20250109,131900,880798810,12170,12170,12170,12170,20
|
|
20250109,131800,880555410,12170,12170,12170,12170,1
|
|
20250109,131700,880543240,12170,12170,12170,12170,0
|
|
20250109,131600,880543240,12170,12170,12170,12170,0
|
|
20250109,131500,880543240,12170,12160,12170,12160,13
|
|
20250109,131400,880385150,12160,12160,12160,12160,0
|
|
20250109,131300,880385150,12160,12160,12160,12160,0
|
|
20250109,131200,880385150,12160,12160,12160,12160,94
|
|
20250109,131100,879242110,12160,12170,12170,12160,110
|
|
20250109,131000,877903460,12170,12170,12170,12170,148
|
|
20250109,130900,876102300,12170,12170,12170,12170,0
|
|
20250109,130800,876102300,12170,12170,12170,12170,14
|
|
20250109,130700,875931920,12170,12160,12170,12160,1000
|
|
20250109,130600,863763730,12160,12160,12160,12160,47
|
|
20250109,130500,863192210,12150,12150,12150,12150,10
|
|
20250109,130400,863070710,12150,12150,12150,12150,100
|
|
20250109,130300,861855710,12160,12160,12160,12160,1
|
|
20250109,130200,861843550,12160,12160,12160,12160,217
|
|
20250109,130100,859204830,12160,12160,12160,12160,47
|
|
20250109,130000,858633310,12160,12150,12160,12150,62
|
|
20250109,125900,857879510,12160,12160,12160,12160,1
|
|
20250109,125800,857867350,12160,12160,12160,12160,0
|
|
20250109,125700,857867350,12160,12160,12160,12160,52
|
|
20250109,125600,857235030,12150,12150,12150,12150,71
|
|
20250109,125500,856372380,12150,12160,12160,12150,403
|
|
20250109,125400,851475910,12160,12160,12160,12160,174
|
|
20250109,125300,849360070,12160,12160,12160,12160,70
|
|
20250109,125200,848508870,12160,12160,12160,12160,1
|
|
20250109,125100,848496710,12160,12160,12160,12160,530
|
|
20250109,125000,842051910,12160,12160,12160,12160,1
|
|
20250109,124900,842039750,12140,12140,12140,12140,0
|
|
20250109,124800,842039750,12140,12140,12140,12140,1
|
|
20250109,124700,842027610,12140,12140,12140,12140,200
|
|
20250109,124600,839599610,12140,12140,12140,12140,0
|
|
20250109,124500,839599610,12140,12140,12140,12140,12
|
|
20250109,124400,839453930,12150,12150,12150,12150,327
|
|
20250109,124300,835480880,12160,12160,12160,12160,0
|
|
20250109,124200,835480880,12160,12160,12160,12160,30
|
|
20250109,124100,835116080,12160,12160,12160,12160,43
|
|
20250109,124000,834593200,12160,12150,12160,12150,348
|
|
20250109,123900,830364660,12150,12150,12150,12150,576
|
|
20250109,123800,823366260,12140,12140,12140,12140,135
|
|
20250109,123700,821727360,12140,12140,12140,12140,0
|
|
20250109,123600,821727360,12140,12140,12140,12140,0
|
|
20250109,123500,821727360,12140,12140,12140,12140,0
|
|
20250109,123400,821727360,12140,12140,12140,12140,0
|
|
20250109,123300,821727360,12140,12150,12150,12140,326
|
|
20250109,123200,817767340,12150,12160,12160,12150,600
|
|
20250109,123100,810475340,12150,12150,12150,12150,1
|
|
20250109,123000,810463190,12150,12150,12150,12150,12
|
|
20250109,122900,810317390,12160,12160,12160,12160,0
|
|
20250109,122800,810317390,12160,12160,12160,12160,16
|
|
20250109,122700,810122830,12160,12160,12160,12160,0
|
|
20250109,122600,810122830,12160,12160,12160,12160,0
|
|
20250109,122500,810122830,12160,12160,12160,12160,0
|
|
20250109,122400,810122830,12160,12160,12160,12160,11
|
|
20250109,122300,809989070,12160,12170,12170,12160,499
|
|
20250109,122200,803918700,12180,12180,12180,12180,51
|
|
20250109,122100,803297520,12180,12180,12180,12180,66
|
|
20250109,122000,802493640,12180,12180,12180,12180,20
|
|
20250109,121900,802250040,12180,12180,12180,12180,0
|
|
20250109,121800,802250040,12180,12170,12180,12170,60
|
|
20250109,121700,801519340,12200,12200,12200,12200,1
|
|
20250109,121600,801507140,12170,12170,12170,12170,0
|
|
20250109,121500,801507140,12170,12170,12170,12170,12
|
|
20250109,121400,801361100,12170,12170,12170,12170,62
|
|
20250109,121300,800606560,12200,12200,12200,12200,0
|
|
20250109,121200,800606560,12200,12200,12200,12200,0
|
|
20250109,121100,800606560,12200,12200,12200,12200,0
|
|
20250109,121000,800606560,12200,12200,12200,12200,41
|
|
20250109,120900,800106360,12170,12180,12180,12170,101
|
|
20250109,120800,798876380,12180,12220,12220,12180,1701
|
|
20250109,120700,778156180,12200,12200,12200,12200,76
|
|
20250109,120600,777228980,12200,12200,12200,12200,67
|
|
20250109,120500,776411580,12200,12210,12210,12200,7
|
|
20250109,120400,776326120,12210,12210,12210,12210,105
|
|
20250109,120300,775044070,12210,12200,12210,12200,288
|
|
20250109,120200,771530070,12170,12190,12200,12170,138
|
|
20250109,120100,769848240,12170,12170,12170,12170,21
|
|
20250109,120000,769592670,12170,12170,12170,12170,32
|
|
20250109,115900,769203230,12200,12200,12200,12200,0
|
|
20250109,115800,769203230,12200,12170,12200,12170,1586
|
|
20250109,115700,749860610,12170,12170,12170,12170,0
|
|
20250109,115600,749860610,12170,12170,12170,12170,20
|
|
20250109,115500,749617210,12160,12160,12160,12160,0
|
|
20250109,115400,749617210,12160,12160,12160,12160,21
|
|
20250109,115300,749361850,12170,12170,12170,12170,126
|
|
20250109,115200,747828430,12170,12170,12170,12170,13
|
|
20250109,115100,747670220,12160,12160,12160,12160,200
|
|
20250109,115000,745238220,12170,12170,12170,12170,176
|
|
20250109,114900,743096300,12230,12230,12230,12230,5
|
|
20250109,114800,743035150,12170,12200,12230,12170,1306
|
|
20250109,114700,727089990,12190,12170,12190,12170,507
|
|
20250109,114600,720915320,12170,12170,12170,12170,180
|
|
20250109,114500,718724720,12160,12150,12160,12150,56
|
|
20250109,114400,718043880,12160,12160,12160,12160,253
|
|
20250109,114300,714967400,12170,12170,12170,12170,0
|
|
20250109,114200,714967400,12170,12170,12170,12170,0
|
|
20250109,114100,714967400,12170,12170,12170,12170,86
|
|
20250109,114000,713920780,12160,12170,12170,12160,99
|
|
20250109,113900,712716900,12170,12160,12170,12160,322
|
|
20250109,113800,708801340,12160,12160,12160,12160,1
|
|
20250109,113700,708789180,12160,12160,12160,12160,3
|
|
20250109,113600,708752700,12160,12160,12160,12160,1
|
|
20250109,113500,708740540,12160,12160,12160,12160,1
|
|
20250109,113400,708728380,12160,12160,12160,12160,5
|
|
20250109,113300,708667580,12160,12160,12160,12160,28
|
|
20250109,113200,708327100,12180,12180,12180,12180,0
|
|
20250109,113100,708327100,12180,12180,12180,12180,300
|
|
20250109,113000,704673100,12180,12170,12180,12140,2157
|
|
20250109,112900,678455980,12180,12180,12180,12180,0
|
|
20250109,112800,678455980,12180,12180,12180,12180,1
|
|
20250109,112700,678443800,12180,12180,12180,12180,0
|
|
20250109,112600,678443800,12180,12180,12180,12180,42
|
|
20250109,112500,677932240,12180,12180,12180,12180,53
|
|
20250109,112400,677286700,12180,12180,12180,12180,518
|
|
20250109,112300,670977460,12190,12190,12190,12190,19
|
|
20250109,112200,670745850,12200,12200,12200,12200,0
|
|
20250109,112100,670745850,12200,12180,12200,12170,12
|
|
20250109,112000,670599720,12180,12180,12180,12180,209
|
|
20250109,111900,668054100,12190,12180,12190,12180,42
|
|
20250109,111800,667542530,12180,12180,12180,12180,0
|
|
20250109,111700,667542530,12180,12180,12180,12180,0
|
|
20250109,111600,667542530,12180,12180,12180,12180,0
|
|
20250109,111500,667542530,12180,12180,12190,12180,164
|
|
20250109,111400,665544350,12210,12210,12210,12210,4
|
|
20250109,111300,665495510,12180,12190,12190,12180,104
|
|
20250109,111200,664227960,12190,12190,12190,12190,0
|
|
20250109,111100,664227960,12190,12190,12190,12190,20
|
|
20250109,111000,663984160,12180,12180,12180,12180,21
|
|
20250109,110900,663728380,12180,12180,12180,12180,298
|
|
20250109,110800,660098740,12190,12210,12210,12190,128
|
|
20250109,110700,658538400,12190,12190,12190,12190,0
|
|
20250109,110600,658538400,12190,12200,12200,12190,100
|
|
20250109,110500,657318600,12200,12210,12210,12200,109
|
|
20250109,110400,655987920,12230,12230,12230,12230,2
|
|
20250109,110300,655963460,12210,12210,12210,12210,77
|
|
20250109,110200,655023290,12180,12220,12220,12180,2101
|
|
20250109,110100,629428160,12220,12220,12220,12220,29
|
|
20250109,110000,629073780,12220,12180,12220,12180,234
|
|
20250109,105900,626214740,12180,12180,12180,12180,98
|
|
20250109,105800,625021100,12220,12200,12220,12200,212
|
|
20250109,105700,622433180,12210,12200,12210,12200,22
|
|
20250109,105600,622164770,12200,12200,12200,12190,221
|
|
20250109,105500,619468670,12190,12170,12190,12170,3002
|
|
20250109,105400,582903340,12160,12160,12160,12160,151
|
|
20250109,105300,581067180,12150,12150,12150,12150,21
|
|
20250109,105200,580812030,12160,12150,12160,12150,53
|
|
20250109,105100,580168070,12150,12150,12150,12150,62
|
|
20250109,105000,579414770,12150,12140,12150,12140,188
|
|
20250109,104900,577131070,12140,12140,12140,12140,150
|
|
20250109,104800,575310070,12130,12130,12130,12130,50
|
|
20250109,104700,574703570,12120,12130,12130,12120,1063
|
|
20250109,104600,561813060,12130,12130,12130,12130,0
|
|
20250109,104500,561813060,12130,12130,12130,12130,11
|
|
20250109,104400,561679630,12130,12130,12130,12130,0
|
|
20250109,104300,561679630,12130,12130,12130,12130,0
|
|
20250109,104200,561679630,12130,12130,12130,12130,55
|
|
20250109,104100,561012480,12150,12120,12150,12120,1031
|
|
20250109,104000,548498640,12120,12120,12120,12120,300
|
|
20250109,103900,544862640,12130,12130,12130,12130,100
|
|
20250109,103800,543649640,12130,12130,12130,12130,11
|
|
20250109,103700,543516210,12130,12130,12130,12130,7
|
|
20250109,103600,543431300,12130,12130,12130,12130,4
|
|
20250109,103500,543382780,12130,12130,12130,12130,252
|
|
20250109,103400,540326020,12120,12130,12130,12120,922
|
|
20250109,103300,529150980,12130,12130,12130,12120,1332
|
|
20250109,103200,513005880,12130,12130,12130,12130,1010
|
|
20250109,103100,500754580,12140,12140,12140,12140,372
|
|
20250109,103000,496238500,12140,12140,12150,12140,16
|
|
20250109,102900,496044230,12140,12130,12140,12130,144
|
|
20250109,102800,494296080,12130,12140,12140,12130,126
|
|
20250109,102700,492767100,12140,12140,12140,12130,19
|
|
20250109,102600,492536450,12140,12140,12140,12130,18
|
|
20250109,102500,492317950,12140,12140,12140,12130,275
|
|
20250109,102400,488979460,12150,12140,12150,12140,173
|
|
20250109,102300,486879230,12130,12130,12130,12130,2
|
|
20250109,102200,486854970,12130,12140,12150,12130,694
|
|
20250109,102100,478433820,12140,12140,12140,12140,74
|
|
20250109,102000,477535460,12150,12150,12150,12130,1529
|
|
20250109,101900,458971090,12160,12160,12160,12160,31
|
|
20250109,101800,458594130,12160,12150,12160,12150,215
|
|
20250109,101700,455979740,12150,12160,12160,12150,467
|
|
20250109,101600,450304530,12160,12160,12160,12150,13
|
|
20250109,101500,450146460,12150,12150,12150,12150,12
|
|
20250109,101400,450000660,12150,12160,12160,12150,2
|
|
20250109,101300,449976350,12150,12150,12160,12150,3
|
|
20250109,101200,449939890,12160,12160,12160,12150,25
|
|
20250109,101100,449635900,12160,12150,12160,12150,12
|
|
20250109,101000,449489990,12160,12150,12160,12150,157
|
|
20250109,100900,447580880,12150,12150,12150,12150,1
|
|
20250109,100800,447568730,12160,12150,12160,12150,66
|
|
20250109,100700,446766330,12150,12150,12150,12150,56
|
|
20250109,100600,446085930,12150,12140,12150,12140,259
|
|
20250109,100500,442939570,12130,12130,12140,12130,466
|
|
20250109,100400,437284490,12120,12110,12130,12110,595
|
|
20250109,100300,430072010,12110,12120,12120,12110,72
|
|
20250109,100200,429199460,12140,12120,12150,12110,3331
|
|
20250109,100100,388832710,12120,12140,12140,12120,1956
|
|
20250109,100000,365104080,12140,12140,12140,12140,13
|
|
20250109,095900,364946260,12140,12140,12140,12140,411
|
|
20250109,095800,359956720,12150,12140,12150,12140,17
|
|
20250109,095700,359750330,12140,12140,12140,12140,1
|
|
20250109,095600,359738190,12150,12150,12150,12140,290
|
|
20250109,095500,356214930,12150,12150,12150,12150,100
|
|
20250109,095400,354999930,12150,12150,12150,12150,0
|
|
20250109,095300,354999930,12150,12140,12150,12140,231
|
|
20250109,095200,352193290,12140,12140,12140,12140,22
|
|
20250109,095100,351926210,12150,12150,12150,12140,1508
|
|
20250109,095000,333609020,12160,12160,12160,12160,233
|
|
20250109,094900,330775740,12170,12170,12170,12170,368
|
|
20250109,094800,326297180,12180,12160,12180,12160,184
|
|
20250109,094700,324058770,12150,12140,12160,12140,239
|
|
20250109,094600,321156730,12140,12130,12140,12130,2
|
|
20250109,094500,321132460,12140,12140,12150,12140,1249
|
|
20250109,094400,305968660,12140,12140,12140,12130,424
|
|
20250109,094300,300821310,12140,12140,12140,12130,131
|
|
20250109,094200,299230980,12130,12140,12140,12130,560
|
|
20250109,094100,292437590,12140,12140,12140,12130,784
|
|
20250109,094000,282919840,12130,12150,12150,12130,416
|
|
20250109,093900,277869010,12150,12140,12150,12140,98
|
|
20250109,093800,276678540,12150,12160,12160,12130,1190
|
|
20250109,093700,262239900,12160,12160,12160,12150,574
|
|
20250109,093600,255264470,12160,12150,12160,12140,837
|
|
20250109,093500,245097120,12150,12180,12180,12150,3182
|
|
20250109,093400,206401230,12180,12190,12190,12170,442
|
|
20250109,093300,201017590,12190,12190,12190,12180,18
|
|
20250109,093200,200798180,12180,12180,12190,12180,536
|
|
20250109,093100,194269520,12190,12180,12190,12180,275
|
|
20250109,093000,190917760,12180,12180,12190,12180,224
|
|
20250109,092900,188189430,12190,12190,12190,12190,10
|
|
20250109,092800,188067530,12190,12210,12210,12170,2152
|
|
20250109,092700,161829200,12210,12210,12210,12210,497
|
|
20250109,092600,155760830,12230,12210,12230,12210,41
|
|
20250109,092500,155259870,12210,12210,12210,12210,83
|
|
20250109,092400,154246440,12210,12210,12210,12210,83
|
|
20250109,092300,153233010,12210,12210,12210,12210,0
|
|
20250109,092200,153233010,12210,12200,12210,12200,504
|
|
20250109,092100,147084200,12200,12180,12200,12180,259
|
|
20250109,092000,143929400,12190,12190,12190,12190,505
|
|
20250109,091900,137773450,12200,12220,12240,12190,2391
|
|
20250109,091800,108597270,12240,12220,12240,12220,5
|
|
20250109,091700,108536150,12220,12210,12220,12210,640
|
|
20250109,091600,100715550,12190,12190,12190,12190,106
|
|
20250109,091500,99423410,12190,12220,12220,12190,988
|
|
20250109,091400,87362210,12230,12230,12230,12220,783
|
|
20250109,091300,77792280,12230,12260,12260,12230,921
|
|
20250109,091200,66516350,12280,12260,12280,12260,428
|
|
20250109,091100,61260930,12250,12250,12250,12250,0
|
|
20250109,091000,61260930,12250,12290,12290,12250,26
|
|
20250109,090900,60942190,12290,12290,12290,12290,0
|
|
20250109,090800,60942190,12290,12290,12290,12290,1
|
|
20250109,090700,60929900,12220,12240,12240,12220,1091
|
|
20250109,090600,47589330,12240,12250,12260,12240,576
|
|
20250109,090500,40530310,12260,12260,12260,12250,44
|
|
20250109,090400,39990930,12240,12310,12310,12220,823
|
|
20250109,090300,29906140,12280,12350,12350,12280,1203
|
|
20250109,090200,15087920,12350,12360,12360,12350,194
|
|
20250109,090100,12690360,12370,12410,12410,12370,741
|
|
20250109,090000,3504620,12410,12410,12410,12410,182
|