620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,191700,379206790,18160,18160,18160,18160,303
|
|
20250120,191600,379206790,18160,18160,18160,18160,0
|
|
20250120,191500,379206790,18160,18160,18160,18160,0
|
|
20250120,191400,379206790,18160,18160,18160,18160,0
|
|
20250120,191300,379206790,18160,18160,18160,18160,0
|
|
20250120,191200,379206790,18160,18160,18160,18160,0
|
|
20250120,191100,379206790,18160,18160,18160,18160,0
|
|
20250120,191000,379206790,18160,18160,18160,18160,0
|
|
20250120,190900,379206790,18160,18160,18160,18160,0
|
|
20250120,190800,379206790,18160,18160,18160,18160,0
|
|
20250120,190700,379206790,18160,18160,18160,18160,0
|
|
20250120,190600,379206790,18160,18160,18160,18160,0
|
|
20250120,190500,379206790,18160,18160,18160,18160,0
|
|
20250120,190400,379206790,18160,18160,18160,18160,0
|
|
20250120,190300,379206790,18160,18160,18160,18160,0
|
|
20250120,190200,379206790,18160,18160,18160,18160,0
|
|
20250120,190100,379206790,18160,18160,18160,18160,0
|
|
20250120,190000,379206790,18160,18160,18160,18160,0
|
|
20250120,185900,379206790,18160,18160,18160,18160,0
|
|
20250120,185800,379206790,18160,18160,18160,18160,0
|
|
20250120,185700,379206790,18160,18160,18160,18160,0
|
|
20250120,185600,379206790,18160,18160,18160,18160,0
|
|
20250120,185500,379206790,18160,18160,18160,18160,0
|
|
20250120,185400,379206790,18160,18160,18160,18160,0
|
|
20250120,185300,379206790,18160,18160,18160,18160,0
|
|
20250120,185200,379206790,18160,18160,18160,18160,0
|
|
20250120,185100,379206790,18160,18160,18160,18160,0
|
|
20250120,185000,379206790,18160,18160,18160,18160,0
|
|
20250120,184900,379206790,18160,18160,18160,18160,0
|
|
20250120,184800,379206790,18160,18160,18160,18160,0
|
|
20250120,184700,379206790,18160,18160,18160,18160,303
|
|
20250120,184600,379206790,18160,18160,18160,18160,0
|
|
20250120,184500,379206790,18160,18160,18160,18160,0
|
|
20250120,184400,379206790,18160,18160,18160,18160,0
|
|
20250120,184300,379206790,18160,18160,18160,18160,0
|
|
20250120,184200,379206790,18160,18160,18160,18160,0
|
|
20250120,184100,379206790,18160,18160,18160,18160,0
|
|
20250120,184000,379206790,18160,18160,18160,18160,0
|
|
20250120,183900,379206790,18160,18160,18160,18160,0
|
|
20250120,183800,379206790,18160,18160,18160,18160,0
|
|
20250120,183700,379206790,18160,18160,18160,18160,0
|
|
20250120,183600,379206790,18160,18160,18160,18160,0
|
|
20250120,183500,379206790,18160,18160,18160,18160,0
|
|
20250120,183400,379206790,18160,18160,18160,18160,0
|
|
20250120,183300,379206790,18160,18160,18160,18160,0
|
|
20250120,183200,379206790,18160,18160,18160,18160,0
|
|
20250120,183100,379206790,18160,18160,18160,18160,0
|
|
20250120,183000,379206790,18160,18160,18160,18160,0
|
|
20250120,182900,379206790,18160,18160,18160,18160,0
|
|
20250120,182800,379206790,18160,18160,18160,18160,0
|
|
20250120,182700,379206790,18160,18160,18160,18160,0
|
|
20250120,182600,379206790,18160,18160,18160,18160,0
|
|
20250120,182500,379206790,18160,18160,18160,18160,0
|
|
20250120,182400,379206790,18160,18160,18160,18160,0
|
|
20250120,182300,379206790,18160,18160,18160,18160,0
|
|
20250120,182200,379206790,18160,18160,18160,18160,0
|
|
20250120,182100,379206790,18160,18160,18160,18160,0
|
|
20250120,182000,379206790,18160,18160,18160,18160,0
|
|
20250120,181900,379206790,18160,18160,18160,18160,0
|
|
20250120,181800,379206790,18160,18160,18160,18160,0
|
|
20250120,181700,379206790,18160,18160,18160,18160,303
|
|
20250120,181600,379206790,18160,18160,18160,18160,0
|
|
20250120,181500,379206790,18160,18160,18160,18160,0
|
|
20250120,181400,379206790,18160,18160,18160,18160,0
|
|
20250120,181300,379206790,18160,18160,18160,18160,0
|
|
20250120,181200,379206790,18160,18160,18160,18160,0
|
|
20250120,181100,379206790,18160,18160,18160,18160,0
|
|
20250120,181000,379206790,18160,18160,18160,18160,0
|
|
20250120,180900,379206790,18160,18160,18160,18160,0
|
|
20250120,180800,379206790,18160,18160,18160,18160,0
|
|
20250120,180700,379206790,18160,18160,18160,18160,0
|
|
20250120,180600,379206790,18160,18160,18160,18160,0
|
|
20250120,180500,379206790,18160,18160,18160,18160,0
|
|
20250120,180400,379206790,18160,18160,18160,18160,0
|
|
20250120,180300,379206790,18160,18160,18160,18160,0
|
|
20250120,180200,379206790,18160,18160,18160,18160,0
|
|
20250120,180100,379206790,18160,18160,18160,18160,0
|
|
20250120,180000,379206790,18160,18160,18160,18160,0
|
|
20250120,175900,379206790,18160,18160,18160,18160,0
|
|
20250120,175800,379206790,18160,18160,18160,18160,0
|
|
20250120,175700,379206790,18160,18160,18160,18160,0
|
|
20250120,175600,379206790,18160,18160,18160,18160,0
|
|
20250120,175500,379206790,18160,18160,18160,18160,0
|
|
20250120,175400,379206790,18160,18160,18160,18160,0
|
|
20250120,175300,379206790,18160,18160,18160,18160,0
|
|
20250120,175200,379206790,18160,18160,18160,18160,0
|
|
20250120,175100,379206790,18160,18160,18160,18160,0
|
|
20250120,175000,379206790,18160,18160,18160,18160,0
|
|
20250120,174900,379206790,18160,18160,18160,18160,0
|
|
20250120,174800,379206790,18160,18160,18160,18160,0
|
|
20250120,174700,379206790,18160,18160,18160,18160,303
|
|
20250120,174600,379206790,18160,18160,18160,18160,0
|
|
20250120,174500,379206790,18160,18160,18160,18160,0
|
|
20250120,174400,379206790,18160,18160,18160,18160,0
|
|
20250120,174300,379206790,18160,18160,18160,18160,0
|
|
20250120,174200,379206790,18160,18160,18160,18160,0
|
|
20250120,174100,379206790,18160,18160,18160,18160,0
|
|
20250120,174000,379206790,18160,18160,18160,18160,0
|
|
20250120,173900,379206790,18160,18160,18160,18160,0
|
|
20250120,173800,379206790,18160,18160,18160,18160,0
|
|
20250120,173700,379206790,18160,18160,18160,18160,0
|
|
20250120,173600,379206790,18160,18160,18160,18160,0
|
|
20250120,173500,379206790,18160,18160,18160,18160,0
|
|
20250120,173400,379206790,18160,18160,18160,18160,0
|
|
20250120,173300,379206790,18160,18160,18160,18160,0
|
|
20250120,173200,379206790,18160,18160,18160,18160,0
|
|
20250120,173100,379206790,18160,18160,18160,18160,0
|
|
20250120,173000,379206790,18160,18160,18160,18160,0
|
|
20250120,172900,379206790,18160,18160,18160,18160,0
|
|
20250120,172800,379206790,18160,18160,18160,18160,0
|
|
20250120,172700,379206790,18160,18160,18160,18160,0
|
|
20250120,172600,379206790,18160,18160,18160,18160,0
|
|
20250120,172500,379206790,18160,18160,18160,18160,0
|
|
20250120,172400,379206790,18160,18160,18160,18160,0
|
|
20250120,172300,379206790,18160,18160,18160,18160,0
|
|
20250120,172200,379206790,18160,18160,18160,18160,0
|
|
20250120,172100,379206790,18160,18160,18160,18160,0
|
|
20250120,172000,379206790,18160,18160,18160,18160,0
|
|
20250120,171900,379206790,18160,18160,18160,18160,0
|
|
20250120,171800,379206790,18160,18160,18160,18160,0
|
|
20250120,171700,379206790,18160,18160,18160,18160,303
|
|
20250120,171600,379206790,18160,18160,18160,18160,0
|
|
20250120,171500,379206790,18160,18160,18160,18160,0
|
|
20250120,171400,379206790,18160,18160,18160,18160,0
|
|
20250120,171300,379206790,18160,18160,18160,18160,0
|
|
20250120,171200,379206790,18160,18160,18160,18160,0
|
|
20250120,171100,379206790,18160,18160,18160,18160,0
|
|
20250120,171000,379206790,18160,18160,18160,18160,0
|
|
20250120,170900,379206790,18160,18160,18160,18160,0
|
|
20250120,170800,379206790,18160,18160,18160,18160,0
|
|
20250120,170700,379206790,18160,18160,18160,18160,0
|
|
20250120,170600,379206790,18160,18160,18160,18160,0
|
|
20250120,170500,379206790,18160,18160,18160,18160,0
|
|
20250120,170400,379206790,18160,18160,18160,18160,0
|
|
20250120,170300,379206790,18160,18160,18160,18160,0
|
|
20250120,170200,379206790,18160,18160,18160,18160,0
|
|
20250120,170100,379206790,18160,18160,18160,18160,0
|
|
20250120,170000,379206790,18160,18160,18160,18160,0
|
|
20250120,165900,379206790,18160,18160,18160,18160,0
|
|
20250120,165800,379206790,18160,18160,18160,18160,0
|
|
20250120,165700,379206790,18160,18160,18160,18160,0
|
|
20250120,165600,379206790,18160,18160,18160,18160,0
|
|
20250120,165500,379206790,18160,18160,18160,18160,0
|
|
20250120,165400,379206790,18160,18160,18160,18160,0
|
|
20250120,165300,379206790,18160,18160,18160,18160,0
|
|
20250120,165200,379206790,18160,18160,18160,18160,0
|
|
20250120,165100,379206790,18160,18160,18160,18160,0
|
|
20250120,165000,379206790,18160,18160,18160,18160,0
|
|
20250120,164900,379206790,18160,18160,18160,18160,0
|
|
20250120,164800,379206790,18160,18160,18160,18160,0
|
|
20250120,164700,379206790,18160,18160,18160,18160,303
|
|
20250120,164600,379206790,18160,18160,18160,18160,0
|
|
20250120,164500,379206790,18160,18160,18160,18160,0
|
|
20250120,164400,379206790,18160,18160,18160,18160,0
|
|
20250120,164300,379206790,18160,18160,18160,18160,0
|
|
20250120,164200,379206790,18160,18160,18160,18160,0
|
|
20250120,164100,379206790,18160,18160,18160,18160,0
|
|
20250120,164000,379206790,18160,18160,18160,18160,0
|
|
20250120,163900,379206790,18160,18160,18160,18160,0
|
|
20250120,163800,379206790,18160,18160,18160,18160,0
|
|
20250120,163700,379206790,18160,18160,18160,18160,0
|
|
20250120,163600,379206790,18160,18160,18160,18160,0
|
|
20250120,163500,379206790,18160,18160,18160,18160,0
|
|
20250120,163400,379206790,18160,18160,18160,18160,0
|
|
20250120,163300,379206790,18160,18160,18160,18160,0
|
|
20250120,163200,379206790,18160,18160,18160,18160,0
|
|
20250120,163100,379206790,18160,18160,18160,18160,0
|
|
20250120,163000,379206790,18160,18160,18160,18160,0
|
|
20250120,162900,379206790,18160,18160,18160,18160,0
|
|
20250120,162800,379206790,18160,18160,18160,18160,0
|
|
20250120,162700,379206790,18160,18160,18160,18160,0
|
|
20250120,162600,379206790,18160,18160,18160,18160,0
|
|
20250120,162500,379206790,18160,18160,18160,18160,0
|
|
20250120,162400,379206790,18160,18160,18160,18160,0
|
|
20250120,162300,379206790,18160,18160,18160,18160,0
|
|
20250120,162200,379206790,18160,18160,18160,18160,0
|
|
20250120,162100,379206790,18160,18160,18160,18160,0
|
|
20250120,162000,379206790,18160,18160,18160,18160,0
|
|
20250120,161900,379206790,18160,18160,18160,18160,0
|
|
20250120,161800,379206790,18160,18160,18160,18160,0
|
|
20250120,161700,379206790,18160,18160,18160,18160,303
|
|
20250120,161600,379206790,18160,18160,18160,18160,0
|
|
20250120,161500,379206790,18160,18160,18160,18160,0
|
|
20250120,161400,379206790,18160,18160,18160,18160,0
|
|
20250120,161300,379206790,18160,18160,18160,18160,0
|
|
20250120,161200,379206790,18160,18160,18160,18160,0
|
|
20250120,161100,379206790,18160,18160,18160,18160,0
|
|
20250120,161000,379206790,18160,18160,18160,18160,0
|
|
20250120,160900,379206790,18160,18160,18160,18160,0
|
|
20250120,160800,379206790,18160,18160,18160,18160,0
|
|
20250120,160700,379206790,18160,18160,18160,18160,0
|
|
20250120,160600,379206790,18160,18160,18160,18160,0
|
|
20250120,160500,379206790,18160,18160,18160,18160,0
|
|
20250120,160400,379206790,18160,18160,18160,18160,0
|
|
20250120,160300,379206790,18160,18160,18160,18160,0
|
|
20250120,160200,379206790,18160,18160,18160,18160,0
|
|
20250120,160100,379206790,18160,18160,18160,18160,0
|
|
20250120,160000,379206790,18160,18160,18160,18160,0
|
|
20250120,155900,379206790,18160,18160,18160,18160,0
|
|
20250120,155800,379206790,18160,18160,18160,18160,0
|
|
20250120,155700,379206790,18160,18160,18160,18160,0
|
|
20250120,155600,379206790,18160,18160,18160,18160,0
|
|
20250120,155500,379206790,18160,18160,18160,18160,0
|
|
20250120,155400,379206790,18160,18160,18160,18160,0
|
|
20250120,155300,379206790,18160,18160,18160,18160,0
|
|
20250120,155200,379206790,18160,18160,18160,18160,0
|
|
20250120,155100,379206790,18160,18160,18160,18160,0
|
|
20250120,155000,379206790,18160,18160,18160,18160,0
|
|
20250120,154900,379206790,18160,18160,18160,18160,0
|
|
20250120,154800,379206790,18160,18160,18160,18160,0
|
|
20250120,154700,379206790,18160,18160,18160,18160,303
|
|
20250120,154600,379206790,18160,18160,18160,18160,0
|
|
20250120,154500,379206790,18160,18160,18160,18160,0
|
|
20250120,154400,379206790,18160,18160,18160,18160,0
|
|
20250120,154300,379206790,18160,18160,18160,18160,0
|
|
20250120,154200,379206790,18160,18160,18160,18160,0
|
|
20250120,154100,379206790,18160,18160,18160,18160,0
|
|
20250120,154000,379206790,18160,18160,18160,18160,0
|
|
20250120,153900,379206790,18160,18160,18160,18160,0
|
|
20250120,153800,379206790,18160,18160,18160,18160,0
|
|
20250120,153700,379206790,18160,18160,18160,18160,0
|
|
20250120,153600,379206790,18160,18160,18160,18160,0
|
|
20250120,153500,379206790,18160,18160,18160,18160,0
|
|
20250120,153400,379206790,18160,18160,18160,18160,0
|
|
20250120,153300,379206790,18160,18160,18160,18160,0
|
|
20250120,153200,379206790,18160,18160,18160,18160,0
|
|
20250120,153100,379206790,18160,18160,18160,18160,0
|
|
20250120,153000,379206790,18160,18160,18160,18160,303
|
|
20250120,152900,373704310,18220,18220,18220,18220,0
|
|
20250120,152800,373704310,18220,18220,18220,18220,0
|
|
20250120,152700,373704310,18220,18220,18220,18220,0
|
|
20250120,152600,373704310,18220,18220,18220,18220,0
|
|
20250120,152500,373704310,18220,18220,18220,18220,0
|
|
20250120,152400,373704310,18220,18220,18220,18220,0
|
|
20250120,152300,373704310,18220,18220,18220,18220,0
|
|
20250120,152200,373704310,18220,18220,18220,18220,0
|
|
20250120,152100,373704310,18220,18220,18220,18220,0
|
|
20250120,152000,373704310,18220,18220,18220,18220,0
|
|
20250120,151900,373704310,18220,18220,18220,18220,14
|
|
20250120,151800,373449230,18180,18180,18180,18180,0
|
|
20250120,151700,373449230,18180,18180,18180,18180,9
|
|
20250120,151600,373285610,18160,18160,18160,18160,1
|
|
20250120,151500,373267450,18160,18160,18160,18160,5
|
|
20250120,151400,373176650,18160,18160,18160,18160,0
|
|
20250120,151300,373176650,18160,18160,18160,18160,0
|
|
20250120,151200,373176650,18160,18160,18160,18160,0
|
|
20250120,151100,373176650,18160,18160,18160,18160,205
|
|
20250120,151000,369453850,18160,18160,18160,18160,2
|
|
20250120,150900,369417530,18160,18160,18160,18160,5
|
|
20250120,150800,369326730,18160,18160,18160,18160,14
|
|
20250120,150700,369072490,18160,18160,18160,18160,2
|
|
20250120,150600,369036170,18150,18150,18150,18150,10
|
|
20250120,150500,368854670,18150,18150,18150,18150,1
|
|
20250120,150400,368836520,18140,18160,18160,18140,126
|
|
20250120,150300,366550710,18180,18150,18190,18150,300
|
|
20250120,150200,361102300,18160,18160,18160,18160,12
|
|
20250120,150100,360884380,18160,18160,18160,18160,2
|
|
20250120,150000,360848060,18140,18140,18140,18140,194
|
|
20250120,145900,357328900,18150,18150,18150,18150,1
|
|
20250120,145800,357310750,18140,18160,18160,18140,28
|
|
20250120,145700,356802770,18160,18160,18160,18160,2
|
|
20250120,145600,356766450,18160,18160,18160,18160,13
|
|
20250120,145500,356530370,18160,18160,18160,18160,1
|
|
20250120,145400,356512210,18140,18150,18150,18140,36
|
|
20250120,145300,355859110,18150,18150,18150,18150,14
|
|
20250120,145200,355605010,18150,18150,18150,18150,1
|
|
20250120,145100,355586860,18150,18150,18150,18150,1
|
|
20250120,145000,355568710,18140,18150,18150,18140,322
|
|
20250120,144900,349727620,18150,18140,18150,18140,56
|
|
20250120,144800,348711470,18150,18150,18150,18150,2
|
|
20250120,144700,348675170,18150,18150,18150,18150,42
|
|
20250120,144600,347912870,18150,18150,18150,18150,3
|
|
20250120,144500,347858420,18160,18160,18160,18160,0
|
|
20250120,144400,347858420,18160,18160,18160,18160,0
|
|
20250120,144300,347858420,18160,18160,18160,18160,2
|
|
20250120,144200,347822100,18160,18160,18160,18160,0
|
|
20250120,144100,347822100,18160,18160,18160,18160,1
|
|
20250120,144000,347803940,18140,18140,18140,18140,0
|
|
20250120,143900,347803940,18140,18140,18140,18140,25
|
|
20250120,143800,347350440,18130,18130,18130,18130,0
|
|
20250120,143700,347350440,18130,18170,18170,18130,2600
|
|
20250120,143600,300160570,18170,18170,18170,18170,100
|
|
20250120,143500,298343570,18170,18170,18170,18170,0
|
|
20250120,143400,298343570,18170,18170,18170,18170,60
|
|
20250120,143300,297253370,18180,18180,18180,18180,112
|
|
20250120,143200,295217210,18180,18180,18180,18180,0
|
|
20250120,143100,295217210,18180,18200,18200,18180,100
|
|
20250120,143000,293398410,18230,18230,18230,18230,0
|
|
20250120,142900,293398410,18230,18210,18230,18210,51
|
|
20250120,142800,292468720,18230,18230,18230,18230,0
|
|
20250120,142700,292468720,18230,18190,18230,18190,291
|
|
20250120,142600,287175390,18180,18180,18180,18180,0
|
|
20250120,142500,287175390,18180,18180,18180,18180,25
|
|
20250120,142400,286720890,18180,18180,18180,18180,0
|
|
20250120,142300,286720890,18180,18180,18180,18180,202
|
|
20250120,142200,283048530,18180,18180,18180,18180,0
|
|
20250120,142100,283048530,18180,18180,18180,18180,0
|
|
20250120,142000,283048530,18180,18180,18180,18180,50
|
|
20250120,141900,282139530,18180,18180,18180,18180,0
|
|
20250120,141800,282139530,18180,18180,18180,18180,18
|
|
20250120,141700,281812290,18170,18170,18170,18170,0
|
|
20250120,141600,281812290,18170,18170,18170,18170,46
|
|
20250120,141500,280976470,18170,18170,18170,18170,1
|
|
20250120,141400,280958300,18180,18180,18180,18180,0
|
|
20250120,141300,280958300,18180,18180,18180,18180,0
|
|
20250120,141200,280958300,18180,18180,18180,18180,1
|
|
20250120,141100,280940120,18170,18170,18170,18170,0
|
|
20250120,141000,280940120,18170,18170,18170,18170,337
|
|
20250120,140900,274816830,18170,18170,18170,18170,0
|
|
20250120,140800,274816830,18170,18170,18170,18170,0
|
|
20250120,140700,274816830,18170,18170,18170,18170,0
|
|
20250120,140600,274816830,18170,18170,18170,18170,0
|
|
20250120,140500,274816830,18170,18170,18170,18170,0
|
|
20250120,140400,274816830,18170,18170,18170,18170,200
|
|
20250120,140300,271182830,18170,18180,18180,18170,239
|
|
20250120,140200,266838210,18180,18180,18180,18180,0
|
|
20250120,140100,266838210,18180,18180,18180,18180,0
|
|
20250120,140000,266838210,18180,18180,18180,18180,0
|
|
20250120,135900,266838210,18180,18180,18180,18180,7
|
|
20250120,135800,266710950,18190,18190,18190,18190,0
|
|
20250120,135700,266710950,18190,18190,18190,18190,0
|
|
20250120,135600,266710950,18190,18190,18190,18190,1
|
|
20250120,135500,266692760,18190,18190,18190,18190,50
|
|
20250120,135400,265783260,18190,18200,18200,18190,942
|
|
20250120,135300,248645080,18210,18210,18210,18210,18
|
|
20250120,135200,248317300,18210,18210,18210,18210,4
|
|
20250120,135100,248244460,18210,18210,18210,18210,3
|
|
20250120,135000,248189830,18230,18230,18230,18230,0
|
|
20250120,134900,248189830,18230,18230,18230,18230,0
|
|
20250120,134800,248189830,18230,18230,18230,18230,300
|
|
20250120,134700,242720830,18200,18200,18200,18200,0
|
|
20250120,134600,242720830,18200,18200,18200,18200,30
|
|
20250120,134500,242174830,18200,18200,18200,18200,0
|
|
20250120,134400,242174830,18200,18200,18200,18200,3
|
|
20250120,134300,242120230,18200,18200,18200,18200,0
|
|
20250120,134200,242120230,18200,18200,18200,18200,0
|
|
20250120,134100,242120230,18200,18200,18200,18200,0
|
|
20250120,134000,242120230,18200,18200,18200,18200,2
|
|
20250120,133900,242083830,18200,18200,18200,18200,0
|
|
20250120,133800,242083830,18200,18200,18200,18200,0
|
|
20250120,133700,242083830,18200,18200,18200,18200,1
|
|
20250120,133600,242065630,18210,18210,18210,18210,0
|
|
20250120,133500,242065630,18210,18210,18210,18210,0
|
|
20250120,133400,242065630,18210,18210,18210,18210,0
|
|
20250120,133300,242065630,18210,18210,18210,18210,26
|
|
20250120,133200,241592170,18210,18210,18210,18210,2
|
|
20250120,133100,241555750,18210,18210,18210,18210,0
|
|
20250120,133000,241555750,18210,18210,18210,18210,0
|
|
20250120,132900,241555750,18210,18210,18210,18210,5
|
|
20250120,132800,241464700,18210,18210,18210,18210,0
|
|
20250120,132700,241464700,18210,18210,18210,18210,0
|
|
20250120,132600,241464700,18210,18210,18210,18210,0
|
|
20250120,132500,241464700,18210,18210,18210,18210,0
|
|
20250120,132400,241464700,18210,18210,18210,18210,201
|
|
20250120,132300,237804490,18210,18210,18210,18210,0
|
|
20250120,132200,237804490,18210,18210,18210,18210,30
|
|
20250120,132100,237258190,18220,18220,18220,18220,0
|
|
20250120,132000,237258190,18220,18220,18220,18220,0
|
|
20250120,131900,237258190,18220,18220,18220,18220,0
|
|
20250120,131800,237258190,18220,18220,18220,18220,0
|
|
20250120,131700,237258190,18220,18220,18220,18220,2
|
|
20250120,131600,237221750,18220,18220,18220,18220,0
|
|
20250120,131500,237221750,18220,18220,18220,18220,0
|
|
20250120,131400,237221750,18220,18220,18220,18220,0
|
|
20250120,131300,237221750,18220,18220,18220,18220,0
|
|
20250120,131200,237221750,18220,18220,18220,18220,5
|
|
20250120,131100,237130650,18220,18220,18220,18220,0
|
|
20250120,131000,237130650,18220,18220,18220,18220,0
|
|
20250120,130900,237130650,18220,18220,18220,18220,10
|
|
20250120,130800,236948450,18220,18220,18220,18220,0
|
|
20250120,130700,236948450,18220,18220,18220,18220,0
|
|
20250120,130600,236948450,18220,18220,18220,18220,21
|
|
20250120,130500,236565830,18210,18210,18210,18210,0
|
|
20250120,130400,236565830,18210,18210,18210,18210,0
|
|
20250120,130300,236565830,18210,18210,18210,18210,0
|
|
20250120,130200,236565830,18210,18210,18210,18210,0
|
|
20250120,130100,236565830,18210,18210,18210,18210,0
|
|
20250120,130000,236565830,18210,18220,18220,18210,55
|
|
20250120,125900,235564230,18220,18220,18220,18220,0
|
|
20250120,125800,235564230,18220,18220,18220,18220,0
|
|
20250120,125700,235564230,18220,18220,18220,18220,1
|
|
20250120,125600,235546010,18220,18220,18220,18220,1
|
|
20250120,125500,235527790,18220,18220,18220,18220,0
|
|
20250120,125400,235527790,18220,18220,18220,18220,0
|
|
20250120,125300,235527790,18220,18220,18220,18220,0
|
|
20250120,125200,235527790,18220,18220,18220,18220,8
|
|
20250120,125100,235382030,18230,18230,18230,18230,0
|
|
20250120,125000,235382030,18230,18230,18230,18230,0
|
|
20250120,124900,235382030,18230,18230,18230,18230,0
|
|
20250120,124800,235382030,18230,18230,18230,18230,0
|
|
20250120,124700,235382030,18230,18230,18230,18230,0
|
|
20250120,124600,235382030,18230,18230,18230,18230,0
|
|
20250120,124500,235382030,18230,18230,18230,18230,0
|
|
20250120,124400,235382030,18230,18230,18230,18230,0
|
|
20250120,124300,235382030,18230,18230,18230,18230,1
|
|
20250120,124200,235363800,18230,18230,18230,18230,0
|
|
20250120,124100,235363800,18230,18230,18230,18230,0
|
|
20250120,124000,235363800,18230,18230,18230,18230,0
|
|
20250120,123900,235363800,18230,18230,18230,18230,0
|
|
20250120,123800,235363800,18230,18230,18230,18230,2
|
|
20250120,123700,235327340,18220,18220,18220,18220,0
|
|
20250120,123600,235327340,18220,18220,18220,18220,0
|
|
20250120,123500,235327340,18220,18220,18220,18220,2
|
|
20250120,123400,235290900,18210,18210,18210,18210,101
|
|
20250120,123300,233451690,18210,18210,18210,18210,62
|
|
20250120,123200,232322670,18220,18220,18220,18220,1
|
|
20250120,123100,232304450,18210,18210,18210,18210,0
|
|
20250120,123000,232304450,18210,18210,18210,18210,0
|
|
20250120,122900,232304450,18210,18210,18210,18210,48
|
|
20250120,122800,231430370,18220,18220,18220,18220,0
|
|
20250120,122700,231430370,18220,18220,18220,18220,312
|
|
20250120,122600,225745730,18230,18230,18230,18230,0
|
|
20250120,122500,225745730,18230,18230,18230,18230,0
|
|
20250120,122400,225745730,18230,18230,18230,18230,0
|
|
20250120,122300,225745730,18230,18230,18230,18230,0
|
|
20250120,122200,225745730,18230,18230,18230,18230,0
|
|
20250120,122100,225745730,18230,18230,18230,18230,0
|
|
20250120,122000,225745730,18230,18230,18230,18230,0
|
|
20250120,121900,225745730,18230,18230,18230,18230,0
|
|
20250120,121800,225745730,18230,18230,18230,18230,0
|
|
20250120,121700,225745730,18230,18230,18230,18230,0
|
|
20250120,121600,225745730,18230,18230,18230,18230,0
|
|
20250120,121500,225745730,18230,18230,18230,18230,0
|
|
20250120,121400,225745730,18230,18230,18230,18230,0
|
|
20250120,121300,225745730,18230,18230,18230,18230,0
|
|
20250120,121200,225745730,18230,18230,18230,18230,0
|
|
20250120,121100,225745730,18230,18230,18230,18230,0
|
|
20250120,121000,225745730,18230,18230,18230,18230,24
|
|
20250120,120900,225308210,18230,18230,18230,18230,0
|
|
20250120,120800,225308210,18230,18230,18230,18230,0
|
|
20250120,120700,225308210,18230,18230,18230,18230,0
|
|
20250120,120600,225308210,18230,18230,18230,18230,0
|
|
20250120,120500,225308210,18230,18230,18230,18230,0
|
|
20250120,120400,225308210,18230,18230,18230,18230,77
|
|
20250120,120300,223904500,18230,18230,18230,18230,0
|
|
20250120,120200,223904500,18230,18230,18230,18230,43
|
|
20250120,120100,223120610,18230,18230,18230,18230,0
|
|
20250120,120000,223120610,18230,18230,18230,18230,0
|
|
20250120,115900,223120610,18230,18230,18230,18230,0
|
|
20250120,115800,223120610,18230,18230,18230,18230,0
|
|
20250120,115700,223120610,18230,18230,18230,18230,0
|
|
20250120,115600,223120610,18230,18230,18230,18230,0
|
|
20250120,115500,223120610,18230,18230,18230,18230,0
|
|
20250120,115400,223120610,18230,18230,18230,18230,0
|
|
20250120,115300,223120610,18230,18230,18230,18230,0
|
|
20250120,115200,223120610,18230,18230,18230,18230,0
|
|
20250120,115100,223120610,18230,18230,18230,18230,0
|
|
20250120,115000,223120610,18230,18230,18230,18230,0
|
|
20250120,114900,223120610,18230,18230,18230,18230,0
|
|
20250120,114800,223120610,18230,18230,18230,18230,0
|
|
20250120,114700,223120610,18230,18230,18230,18230,55
|
|
20250120,114600,222117960,18230,18230,18230,18230,0
|
|
20250120,114500,222117960,18230,18230,18230,18230,54
|
|
20250120,114400,221133540,18230,18230,18230,18230,0
|
|
20250120,114300,221133540,18230,18230,18230,18230,4
|
|
20250120,114200,221060620,18230,18230,18230,18230,0
|
|
20250120,114100,221060620,18230,18230,18230,18230,76
|
|
20250120,114000,219675140,18230,18230,18230,18230,0
|
|
20250120,113900,219675140,18230,18230,18230,18230,0
|
|
20250120,113800,219675140,18230,18230,18230,18230,0
|
|
20250120,113700,219675140,18230,18230,18230,18230,0
|
|
20250120,113600,219675140,18230,18230,18230,18230,0
|
|
20250120,113500,219675140,18230,18230,18230,18230,0
|
|
20250120,113400,219675140,18230,18230,18230,18230,0
|
|
20250120,113300,219675140,18230,18230,18230,18230,0
|
|
20250120,113200,219675140,18230,18230,18230,18230,0
|
|
20250120,113100,219675140,18230,18230,18230,18230,0
|
|
20250120,113000,219675140,18230,18230,18230,18230,0
|
|
20250120,112900,219675140,18230,18230,18230,18230,0
|
|
20250120,112800,219675140,18230,18230,18230,18230,0
|
|
20250120,112700,219675140,18230,18230,18230,18230,0
|
|
20250120,112600,219675140,18230,18230,18230,18230,200
|
|
20250120,112500,216029140,18240,18240,18240,18240,55
|
|
20250120,112400,215025940,18250,18250,18250,18250,0
|
|
20250120,112300,215025940,18250,18260,18260,18250,28
|
|
20250120,112200,214514840,18280,18280,18280,18280,0
|
|
20250120,112100,214514840,18280,18280,18280,18280,0
|
|
20250120,112000,214514840,18280,18280,18280,18280,0
|
|
20250120,111900,214514840,18280,18280,18280,18280,0
|
|
20250120,111800,214514840,18280,18280,18280,18280,0
|
|
20250120,111700,214514840,18280,18280,18280,18280,0
|
|
20250120,111600,214514840,18280,18260,18280,18260,2
|
|
20250120,111500,214478300,18250,18250,18250,18250,1
|
|
20250120,111400,214460050,18280,18250,18280,18250,6
|
|
20250120,111300,214350440,18250,18250,18250,18250,156
|
|
20250120,111200,211503440,18250,18250,18250,18250,0
|
|
20250120,111100,211503440,18250,18250,18250,18250,0
|
|
20250120,111000,211503440,18250,18240,18250,18240,11
|
|
20250120,110900,211302700,18250,18230,18250,18230,110
|
|
20250120,110800,209295330,18210,18210,18210,18210,0
|
|
20250120,110700,209295330,18210,18190,18210,18190,438
|
|
20250120,110600,201319370,18210,18190,18210,18190,145
|
|
20250120,110500,198680370,18190,18190,18190,18170,416
|
|
20250120,110400,191119230,18190,18190,18190,18190,0
|
|
20250120,110300,191119230,18190,18190,18190,18190,0
|
|
20250120,110200,191119230,18190,18190,18190,18190,1
|
|
20250120,110100,191101040,18210,18210,18210,18200,11
|
|
20250120,110000,190900780,18200,18200,18210,18200,15
|
|
20250120,105900,190627710,18210,18200,18210,18200,39
|
|
20250120,105800,189917900,18190,18190,18190,18190,0
|
|
20250120,105700,189917900,18190,18190,18190,18190,0
|
|
20250120,105600,189917900,18190,18190,18190,18190,0
|
|
20250120,105500,189917900,18190,18190,18190,18190,0
|
|
20250120,105400,189917900,18190,18190,18190,18190,0
|
|
20250120,105300,189917900,18190,18190,18190,18190,0
|
|
20250120,105200,189917900,18190,18190,18190,18190,0
|
|
20250120,105100,189917900,18190,18190,18190,18190,0
|
|
20250120,105000,189917900,18190,18190,18190,18190,22
|
|
20250120,104900,189517720,18190,18190,18190,18190,3
|
|
20250120,104800,189463150,18210,18200,18210,18200,56
|
|
20250120,104700,188443400,18210,18200,18210,18200,3
|
|
20250120,104600,188388780,18210,18200,18210,18200,8
|
|
20250120,104500,188243160,18200,18200,18200,18200,10
|
|
20250120,104400,188061160,18200,18200,18200,18200,109
|
|
20250120,104300,186077360,18200,18200,18200,18200,0
|
|
20250120,104200,186077360,18200,18200,18200,18200,0
|
|
20250120,104100,186077360,18200,18200,18200,18200,0
|
|
20250120,104000,186077360,18200,18200,18200,18200,0
|
|
20250120,103900,186077360,18200,18200,18200,18200,0
|
|
20250120,103800,186077360,18200,18200,18200,18200,0
|
|
20250120,103700,186077360,18200,18200,18200,18200,0
|
|
20250120,103600,186077360,18200,18200,18200,18200,0
|
|
20250120,103500,186077360,18200,18200,18200,18200,0
|
|
20250120,103400,186077360,18200,18190,18200,18190,103
|
|
20250120,103300,184203780,18190,18190,18190,18190,0
|
|
20250120,103200,184203780,18190,18190,18190,18190,1
|
|
20250120,103100,184185590,18200,18200,18200,18200,0
|
|
20250120,103000,184185590,18200,18190,18200,18190,2
|
|
20250120,102900,184149200,18200,18200,18200,18200,0
|
|
20250120,102800,184149200,18200,18200,18200,18200,0
|
|
20250120,102700,184149200,18200,18180,18200,18180,2
|
|
20250120,102600,184112820,18180,18180,18180,18180,0
|
|
20250120,102500,184112820,18180,18180,18180,18180,2
|
|
20250120,102400,184076460,18180,18190,18190,18170,47
|
|
20250120,102300,183222360,18190,18190,18190,18190,1
|
|
20250120,102200,183204170,18180,18180,18180,18180,0
|
|
20250120,102100,183204170,18180,18190,18190,18180,313
|
|
20250120,102000,177512270,18200,18200,18200,18200,6
|
|
20250120,101900,177403070,18200,18200,18200,18200,0
|
|
20250120,101800,177403070,18200,18200,18200,18200,6
|
|
20250120,101700,177293870,18190,18210,18210,18190,35
|
|
20250120,101600,176657120,18210,18210,18210,18210,23
|
|
20250120,101500,176238290,18210,18220,18220,18210,140
|
|
20250120,101400,173688390,18210,18210,18210,18210,0
|
|
20250120,101300,173688390,18210,18210,18210,18210,21
|
|
20250120,101200,173305980,18210,18210,18210,18210,0
|
|
20250120,101100,173305980,18210,18190,18210,18190,201
|
|
20250120,101000,169645790,18180,18180,18180,18180,0
|
|
20250120,100900,169645790,18180,18180,18180,18180,0
|
|
20250120,100800,169645790,18180,18210,18210,18180,101
|
|
20250120,100700,167809580,18180,18210,18210,18180,500
|
|
20250120,100600,158711510,18270,18270,18270,18270,0
|
|
20250120,100500,158711510,18270,18270,18270,18270,0
|
|
20250120,100400,158711510,18270,18280,18280,18240,3
|
|
20250120,100300,158656720,18240,18240,18280,18240,16
|
|
20250120,100200,158364770,18270,18220,18270,18220,803
|
|
20250120,100100,143733920,18230,18230,18230,18230,2
|
|
20250120,100000,143697460,18240,18240,18240,18240,1
|
|
20250120,095900,143679220,18240,18270,18280,18240,78
|
|
20250120,095800,142256310,18260,18240,18260,18240,11
|
|
20250120,095700,142055550,18240,18240,18240,18240,16
|
|
20250120,095600,141763710,18240,18250,18250,18240,12
|
|
20250120,095500,141544730,18240,18240,18240,18240,10
|
|
20250120,095400,141362330,18210,18180,18210,18180,54
|
|
20250120,095300,140380580,18180,18250,18250,18180,500
|
|
20250120,095200,131287180,18290,18290,18290,18290,0
|
|
20250120,095100,131287180,18290,18290,18290,18290,0
|
|
20250120,095000,131287180,18290,18290,18290,18290,0
|
|
20250120,094900,131287180,18290,18290,18290,18290,0
|
|
20250120,094800,131287180,18290,18290,18290,18290,0
|
|
20250120,094700,131287180,18290,18290,18290,18290,0
|
|
20250120,094600,131287180,18290,18290,18290,18290,10
|
|
20250120,094500,131104280,18300,18300,18300,18300,1
|
|
20250120,094400,131085980,18300,18300,18300,18300,1
|
|
20250120,094300,131067680,18300,18300,18300,18300,4
|
|
20250120,094200,130994480,18310,18310,18310,18310,1
|
|
20250120,094100,130976170,18330,18330,18330,18330,0
|
|
20250120,094000,130976170,18330,18330,18330,18330,0
|
|
20250120,093900,130976170,18330,18330,18330,18330,0
|
|
20250120,093800,130976170,18330,18330,18330,18330,0
|
|
20250120,093700,130976170,18330,18330,18330,18330,0
|
|
20250120,093600,130976170,18330,18330,18330,18330,1
|
|
20250120,093500,130957840,18340,18340,18340,18340,501
|
|
20250120,093400,121769500,18250,18350,18350,18250,4
|
|
20250120,093300,121696400,18250,18150,18250,18150,207
|
|
20250120,093200,117933350,18150,18160,18160,18140,1010
|
|
20250120,093100,99602370,18170,18180,18180,18170,42
|
|
20250120,093000,98839220,18170,18170,18170,18170,0
|
|
20250120,092900,98839220,18170,18170,18170,18160,614
|
|
20250120,092800,87686840,18170,18170,18170,18170,61
|
|
20250120,092700,86578470,18190,18190,18190,18180,45
|
|
20250120,092600,85760020,18190,18190,18190,18160,687
|
|
20250120,092500,73270150,18190,18210,18210,18190,671
|
|
20250120,092400,61056180,18200,18200,18200,18200,0
|
|
20250120,092300,61056180,18200,18200,18200,18200,0
|
|
20250120,092200,61056180,18200,18200,18200,18200,300
|
|
20250120,092100,55596180,18200,18200,18200,18200,0
|
|
20250120,092000,55596180,18200,18200,18200,18200,97
|
|
20250120,091900,53830780,18200,18200,18210,18200,852
|
|
20250120,091800,38323960,18200,18200,18200,18200,500
|
|
20250120,091700,29223960,18210,18210,18210,18210,0
|
|
20250120,091600,29223960,18210,18210,18210,18210,6
|
|
20250120,091500,29114700,18200,18230,18230,18200,500
|
|
20250120,091400,20009840,18230,18250,18250,18230,254
|
|
20250120,091300,15377110,18250,18270,18270,18250,243
|
|
20250120,091200,10940060,18270,18270,18270,18270,0
|
|
20250120,091100,10940060,18270,18270,18270,18270,0
|
|
20250120,091000,10940060,18270,18310,18310,18270,2
|
|
20250120,090900,10903480,18260,18260,18260,18260,0
|
|
20250120,090800,10903480,18260,18260,18260,18260,0
|
|
20250120,090700,10903480,18260,18260,18260,18260,1
|
|
20250120,090600,10885220,18260,18270,18270,18260,40
|
|
20250120,090500,10154570,18270,18280,18280,18270,300
|
|
20250120,090400,4673180,18280,18280,18280,18280,159
|
|
20250120,090300,1766660,18270,18270,18270,18270,0
|
|
20250120,090200,1766660,18270,18330,18330,18270,18
|
|
20250120,090100,1437620,18510,18510,18510,18510,0
|
|
20250120,090000,1437620,18510,18430,18510,18430,78
|