654 lines
34 KiB
CSV
654 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,195100,575416380,10260,10260,10260,10260,881
|
|
20250108,195000,575416380,10260,10260,10260,10260,0
|
|
20250108,194900,575416380,10260,10260,10260,10260,0
|
|
20250108,194800,575416380,10260,10260,10260,10260,0
|
|
20250108,194700,575416380,10260,10260,10260,10260,0
|
|
20250108,194600,575416380,10260,10260,10260,10260,0
|
|
20250108,194500,575416380,10260,10260,10260,10260,0
|
|
20250108,194400,575416380,10260,10260,10260,10260,0
|
|
20250108,194300,575416380,10260,10260,10260,10260,0
|
|
20250108,194200,575416380,10260,10260,10260,10260,0
|
|
20250108,194100,575416380,10260,10260,10260,10260,0
|
|
20250108,194000,575416380,10260,10260,10260,10260,0
|
|
20250108,193900,575416380,10260,10260,10260,10260,0
|
|
20250108,193800,575416380,10260,10260,10260,10260,0
|
|
20250108,193700,575416380,10260,10260,10260,10260,0
|
|
20250108,193600,575416380,10260,10260,10260,10260,0
|
|
20250108,193500,575416380,10260,10260,10260,10260,0
|
|
20250108,193400,575416380,10260,10260,10260,10260,0
|
|
20250108,193300,575416380,10260,10260,10260,10260,0
|
|
20250108,193200,575416380,10260,10260,10260,10260,0
|
|
20250108,193100,575416380,10260,10260,10260,10260,0
|
|
20250108,193000,575416380,10260,10260,10260,10260,0
|
|
20250108,192900,575416380,10260,10260,10260,10260,0
|
|
20250108,192800,575416380,10260,10260,10260,10260,0
|
|
20250108,192700,575416380,10260,10260,10260,10260,0
|
|
20250108,192600,575416380,10260,10260,10260,10260,0
|
|
20250108,192500,575416380,10260,10260,10260,10260,0
|
|
20250108,192400,575416380,10260,10260,10260,10260,0
|
|
20250108,192300,575416380,10260,10260,10260,10260,0
|
|
20250108,192200,575416380,10260,10260,10260,10260,0
|
|
20250108,192100,575416380,10260,10260,10260,10260,881
|
|
20250108,192000,575416380,10260,10260,10260,10260,0
|
|
20250108,191900,575416380,10260,10260,10260,10260,0
|
|
20250108,191800,575416380,10260,10260,10260,10260,0
|
|
20250108,191700,575416380,10260,10260,10260,10260,0
|
|
20250108,191600,575416380,10260,10260,10260,10260,0
|
|
20250108,191500,575416380,10260,10260,10260,10260,0
|
|
20250108,191400,575416380,10260,10260,10260,10260,0
|
|
20250108,191300,575416380,10260,10260,10260,10260,0
|
|
20250108,191200,575416380,10260,10260,10260,10260,0
|
|
20250108,191100,575416380,10260,10260,10260,10260,0
|
|
20250108,191000,575416380,10260,10260,10260,10260,0
|
|
20250108,190900,575416380,10260,10260,10260,10260,0
|
|
20250108,190800,575416380,10260,10260,10260,10260,0
|
|
20250108,190700,575416380,10260,10260,10260,10260,0
|
|
20250108,190600,575416380,10260,10260,10260,10260,0
|
|
20250108,190500,575416380,10260,10260,10260,10260,0
|
|
20250108,190400,575416380,10260,10260,10260,10260,0
|
|
20250108,190300,575416380,10260,10260,10260,10260,0
|
|
20250108,190200,575416380,10260,10260,10260,10260,0
|
|
20250108,190100,575416380,10260,10260,10260,10260,0
|
|
20250108,190000,575416380,10260,10260,10260,10260,0
|
|
20250108,185900,575416380,10260,10260,10260,10260,0
|
|
20250108,185800,575416380,10260,10260,10260,10260,0
|
|
20250108,185700,575416380,10260,10260,10260,10260,0
|
|
20250108,185600,575416380,10260,10260,10260,10260,0
|
|
20250108,185500,575416380,10260,10260,10260,10260,0
|
|
20250108,185400,575416380,10260,10260,10260,10260,0
|
|
20250108,185300,575416380,10260,10260,10260,10260,0
|
|
20250108,185200,575416380,10260,10260,10260,10260,0
|
|
20250108,185100,575416380,10260,10260,10260,10260,881
|
|
20250108,185000,575416380,10260,10260,10260,10260,0
|
|
20250108,184900,575416380,10260,10260,10260,10260,0
|
|
20250108,184800,575416380,10260,10260,10260,10260,0
|
|
20250108,184700,575416380,10260,10260,10260,10260,0
|
|
20250108,184600,575416380,10260,10260,10260,10260,0
|
|
20250108,184500,575416380,10260,10260,10260,10260,0
|
|
20250108,184400,575416380,10260,10260,10260,10260,0
|
|
20250108,184300,575416380,10260,10260,10260,10260,0
|
|
20250108,184200,575416380,10260,10260,10260,10260,0
|
|
20250108,184100,575416380,10260,10260,10260,10260,0
|
|
20250108,184000,575416380,10260,10260,10260,10260,0
|
|
20250108,183900,575416380,10260,10260,10260,10260,0
|
|
20250108,183800,575416380,10260,10260,10260,10260,0
|
|
20250108,183700,575416380,10260,10260,10260,10260,0
|
|
20250108,183600,575416380,10260,10260,10260,10260,0
|
|
20250108,183500,575416380,10260,10260,10260,10260,0
|
|
20250108,183400,575416380,10260,10260,10260,10260,0
|
|
20250108,183300,575416380,10260,10260,10260,10260,0
|
|
20250108,183200,575416380,10260,10260,10260,10260,0
|
|
20250108,183100,575416380,10260,10260,10260,10260,0
|
|
20250108,183000,575416380,10260,10260,10260,10260,0
|
|
20250108,182900,575416380,10260,10260,10260,10260,0
|
|
20250108,182800,575416380,10260,10260,10260,10260,0
|
|
20250108,182700,575416380,10260,10260,10260,10260,0
|
|
20250108,182600,575416380,10260,10260,10260,10260,0
|
|
20250108,182500,575416380,10260,10260,10260,10260,0
|
|
20250108,182400,575416380,10260,10260,10260,10260,0
|
|
20250108,182300,575416380,10260,10260,10260,10260,0
|
|
20250108,182200,575416380,10260,10260,10260,10260,0
|
|
20250108,182100,575416380,10260,10260,10260,10260,881
|
|
20250108,182000,575416380,10260,10260,10260,10260,0
|
|
20250108,181900,575416380,10260,10260,10260,10260,0
|
|
20250108,181800,575416380,10260,10260,10260,10260,0
|
|
20250108,181700,575416380,10260,10260,10260,10260,0
|
|
20250108,181600,575416380,10260,10260,10260,10260,0
|
|
20250108,181500,575416380,10260,10260,10260,10260,0
|
|
20250108,181400,575416380,10260,10260,10260,10260,0
|
|
20250108,181300,575416380,10260,10260,10260,10260,0
|
|
20250108,181200,575416380,10260,10260,10260,10260,0
|
|
20250108,181100,575416380,10260,10260,10260,10260,0
|
|
20250108,181000,575416380,10260,10260,10260,10260,0
|
|
20250108,180900,575416380,10260,10260,10260,10260,0
|
|
20250108,180800,575416380,10260,10260,10260,10260,0
|
|
20250108,180700,575416380,10260,10260,10260,10260,0
|
|
20250108,180600,575416380,10260,10260,10260,10260,0
|
|
20250108,180500,575416380,10260,10260,10260,10260,0
|
|
20250108,180400,575416380,10260,10260,10260,10260,0
|
|
20250108,180300,575416380,10260,10260,10260,10260,0
|
|
20250108,180200,575416380,10260,10260,10260,10260,0
|
|
20250108,180100,575416380,10260,10260,10260,10260,0
|
|
20250108,180000,575416380,10260,10260,10260,10260,0
|
|
20250108,175900,575416380,10260,10260,10260,10260,0
|
|
20250108,175800,575416380,10260,10260,10260,10260,0
|
|
20250108,175700,575416380,10260,10260,10260,10260,0
|
|
20250108,175600,575416380,10260,10260,10260,10260,0
|
|
20250108,175500,575416380,10260,10260,10260,10260,0
|
|
20250108,175400,575416380,10260,10260,10260,10260,0
|
|
20250108,175300,575416380,10260,10260,10260,10260,0
|
|
20250108,175200,575416380,10260,10260,10260,10260,0
|
|
20250108,175100,575416380,10260,10260,10260,10260,881
|
|
20250108,175000,575416380,10260,10260,10260,10260,0
|
|
20250108,174900,575416380,10260,10260,10260,10260,0
|
|
20250108,174800,575416380,10260,10260,10260,10260,0
|
|
20250108,174700,575416380,10260,10260,10260,10260,0
|
|
20250108,174600,575416380,10260,10260,10260,10260,0
|
|
20250108,174500,575416380,10260,10260,10260,10260,0
|
|
20250108,174400,575416380,10260,10260,10260,10260,0
|
|
20250108,174300,575416380,10260,10260,10260,10260,0
|
|
20250108,174200,575416380,10260,10260,10260,10260,0
|
|
20250108,174100,575416380,10260,10260,10260,10260,0
|
|
20250108,174000,575416380,10260,10260,10260,10260,0
|
|
20250108,173900,575416380,10260,10260,10260,10260,0
|
|
20250108,173800,575416380,10260,10260,10260,10260,0
|
|
20250108,173700,575416380,10260,10260,10260,10260,0
|
|
20250108,173600,575416380,10260,10260,10260,10260,0
|
|
20250108,173500,575416380,10260,10260,10260,10260,0
|
|
20250108,173400,575416380,10260,10260,10260,10260,0
|
|
20250108,173300,575416380,10260,10260,10260,10260,0
|
|
20250108,173200,575416380,10260,10260,10260,10260,0
|
|
20250108,173100,575416380,10260,10260,10260,10260,0
|
|
20250108,173000,575416380,10260,10260,10260,10260,0
|
|
20250108,172900,575416380,10260,10260,10260,10260,0
|
|
20250108,172800,575416380,10260,10260,10260,10260,0
|
|
20250108,172700,575416380,10260,10260,10260,10260,0
|
|
20250108,172600,575416380,10260,10260,10260,10260,0
|
|
20250108,172500,575416380,10260,10260,10260,10260,0
|
|
20250108,172400,575416380,10260,10260,10260,10260,0
|
|
20250108,172300,575416380,10260,10260,10260,10260,0
|
|
20250108,172200,575416380,10260,10260,10260,10260,0
|
|
20250108,172100,575416380,10260,10260,10260,10260,881
|
|
20250108,172000,575416380,10260,10260,10260,10260,0
|
|
20250108,171900,575416380,10260,10260,10260,10260,0
|
|
20250108,171800,575416380,10260,10260,10260,10260,0
|
|
20250108,171700,575416380,10260,10260,10260,10260,0
|
|
20250108,171600,575416380,10260,10260,10260,10260,0
|
|
20250108,171500,575416380,10260,10260,10260,10260,0
|
|
20250108,171400,575416380,10260,10260,10260,10260,0
|
|
20250108,171300,575416380,10260,10260,10260,10260,0
|
|
20250108,171200,575416380,10260,10260,10260,10260,0
|
|
20250108,171100,575416380,10260,10260,10260,10260,0
|
|
20250108,171000,575416380,10260,10260,10260,10260,0
|
|
20250108,170900,575416380,10260,10260,10260,10260,0
|
|
20250108,170800,575416380,10260,10260,10260,10260,0
|
|
20250108,170700,575416380,10260,10260,10260,10260,0
|
|
20250108,170600,575416380,10260,10260,10260,10260,0
|
|
20250108,170500,575416380,10260,10260,10260,10260,0
|
|
20250108,170400,575416380,10260,10260,10260,10260,0
|
|
20250108,170300,575416380,10260,10260,10260,10260,0
|
|
20250108,170200,575416380,10260,10260,10260,10260,0
|
|
20250108,170100,575416380,10260,10260,10260,10260,0
|
|
20250108,170000,575416380,10260,10260,10260,10260,0
|
|
20250108,165900,575416380,10260,10260,10260,10260,0
|
|
20250108,165800,575416380,10260,10260,10260,10260,0
|
|
20250108,165700,575416380,10260,10260,10260,10260,0
|
|
20250108,165600,575416380,10260,10260,10260,10260,0
|
|
20250108,165500,575416380,10260,10260,10260,10260,0
|
|
20250108,165400,575416380,10260,10260,10260,10260,0
|
|
20250108,165300,575416380,10260,10260,10260,10260,0
|
|
20250108,165200,575416380,10260,10260,10260,10260,0
|
|
20250108,165100,575416380,10260,10260,10260,10260,881
|
|
20250108,165000,575416380,10260,10260,10260,10260,0
|
|
20250108,164900,575416380,10260,10260,10260,10260,0
|
|
20250108,164800,575416380,10260,10260,10260,10260,0
|
|
20250108,164700,575416380,10260,10260,10260,10260,0
|
|
20250108,164600,575416380,10260,10260,10260,10260,0
|
|
20250108,164500,575416380,10260,10260,10260,10260,0
|
|
20250108,164400,575416380,10260,10260,10260,10260,0
|
|
20250108,164300,575416380,10260,10260,10260,10260,0
|
|
20250108,164200,575416380,10260,10260,10260,10260,0
|
|
20250108,164100,575416380,10260,10260,10260,10260,0
|
|
20250108,164000,575416380,10260,10260,10260,10260,0
|
|
20250108,163900,575416380,10260,10260,10260,10260,0
|
|
20250108,163800,575416380,10260,10260,10260,10260,0
|
|
20250108,163700,575416380,10260,10260,10260,10260,0
|
|
20250108,163600,575416380,10260,10260,10260,10260,0
|
|
20250108,163500,575416380,10260,10260,10260,10260,0
|
|
20250108,163400,575416380,10260,10260,10260,10260,0
|
|
20250108,163300,575416380,10260,10260,10260,10260,0
|
|
20250108,163200,575416380,10260,10260,10260,10260,0
|
|
20250108,163100,575416380,10260,10260,10260,10260,0
|
|
20250108,163000,575416380,10260,10260,10260,10260,0
|
|
20250108,162900,575416380,10260,10260,10260,10260,0
|
|
20250108,162800,575416380,10260,10260,10260,10260,0
|
|
20250108,162700,575416380,10260,10260,10260,10260,0
|
|
20250108,162600,575416380,10260,10260,10260,10260,0
|
|
20250108,162500,575416380,10260,10260,10260,10260,0
|
|
20250108,162400,575416380,10260,10260,10260,10260,0
|
|
20250108,162300,575416380,10260,10260,10260,10260,0
|
|
20250108,162200,575416380,10260,10260,10260,10260,0
|
|
20250108,162100,575416380,10260,10260,10260,10260,881
|
|
20250108,162000,575416380,10260,10260,10260,10260,0
|
|
20250108,161900,575416380,10260,10260,10260,10260,0
|
|
20250108,161800,575416380,10260,10260,10260,10260,0
|
|
20250108,161700,575416380,10260,10260,10260,10260,0
|
|
20250108,161600,575416380,10260,10260,10260,10260,0
|
|
20250108,161500,575416380,10260,10260,10260,10260,0
|
|
20250108,161400,575416380,10260,10260,10260,10260,0
|
|
20250108,161300,575416380,10260,10260,10260,10260,0
|
|
20250108,161200,575416380,10260,10260,10260,10260,0
|
|
20250108,161100,575416380,10260,10260,10260,10260,0
|
|
20250108,161000,575416380,10260,10260,10260,10260,0
|
|
20250108,160900,575416380,10260,10260,10260,10260,0
|
|
20250108,160800,575416380,10260,10260,10260,10260,0
|
|
20250108,160700,575416380,10260,10260,10260,10260,0
|
|
20250108,160600,575416380,10260,10260,10260,10260,0
|
|
20250108,160500,575416380,10260,10260,10260,10260,0
|
|
20250108,160400,575416380,10260,10260,10260,10260,0
|
|
20250108,160300,575416380,10260,10260,10260,10260,0
|
|
20250108,160200,575416380,10260,10260,10260,10260,0
|
|
20250108,160100,575416380,10260,10260,10260,10260,0
|
|
20250108,160000,575416380,10260,10260,10260,10260,0
|
|
20250108,155900,575416380,10260,10260,10260,10260,0
|
|
20250108,155800,575416380,10260,10260,10260,10260,0
|
|
20250108,155700,575416380,10260,10260,10260,10260,0
|
|
20250108,155600,575416380,10260,10260,10260,10260,0
|
|
20250108,155500,575416380,10260,10260,10260,10260,0
|
|
20250108,155400,575416380,10260,10260,10260,10260,0
|
|
20250108,155300,575416380,10260,10260,10260,10260,0
|
|
20250108,155200,575416380,10260,10260,10260,10260,0
|
|
20250108,155100,575416380,10260,10260,10260,10260,881
|
|
20250108,155000,575416380,10260,10260,10260,10260,0
|
|
20250108,154900,575416380,10260,10260,10260,10260,0
|
|
20250108,154800,575416380,10260,10260,10260,10260,0
|
|
20250108,154700,575416380,10260,10260,10260,10260,0
|
|
20250108,154600,575416380,10260,10260,10260,10260,0
|
|
20250108,154500,575416380,10260,10260,10260,10260,0
|
|
20250108,154400,575416380,10260,10260,10260,10260,0
|
|
20250108,154300,575416380,10260,10260,10260,10260,0
|
|
20250108,154200,575416380,10260,10260,10260,10260,0
|
|
20250108,154100,575416380,10260,10260,10260,10260,0
|
|
20250108,154000,575416380,10260,10260,10260,10260,0
|
|
20250108,153900,575416380,10260,10260,10260,10260,0
|
|
20250108,153800,575416380,10260,10260,10260,10260,0
|
|
20250108,153700,575416380,10260,10260,10260,10260,0
|
|
20250108,153600,575416380,10260,10260,10260,10260,0
|
|
20250108,153500,575416380,10260,10260,10260,10260,0
|
|
20250108,153400,575416380,10260,10260,10260,10260,0
|
|
20250108,153300,575416380,10260,10260,10260,10260,0
|
|
20250108,153200,575416380,10260,10260,10260,10260,0
|
|
20250108,153100,575416380,10260,10260,10260,10260,0
|
|
20250108,153000,575416380,10260,10260,10260,10260,881
|
|
20250108,152900,566377320,10260,10260,10260,10260,0
|
|
20250108,152800,566377320,10260,10260,10260,10260,0
|
|
20250108,152700,566377320,10260,10260,10260,10260,0
|
|
20250108,152600,566377320,10260,10260,10260,10260,0
|
|
20250108,152500,566377320,10260,10260,10260,10260,0
|
|
20250108,152400,566377320,10260,10260,10260,10260,0
|
|
20250108,152300,566377320,10260,10260,10260,10260,0
|
|
20250108,152200,566377320,10260,10260,10260,10260,0
|
|
20250108,152100,566377320,10260,10260,10260,10260,0
|
|
20250108,152000,566377320,10260,10260,10260,10260,0
|
|
20250108,151900,566377320,10260,10260,10260,10260,6
|
|
20250108,151800,566315760,10260,10260,10260,10260,252
|
|
20250108,151700,563730240,10260,10260,10260,10260,47
|
|
20250108,151600,563248020,10270,10250,10270,10250,278
|
|
20250108,151500,560395140,10260,10260,10260,10260,1
|
|
20250108,151400,560384880,10260,10250,10270,10250,201
|
|
20250108,151300,558322540,10210,10210,10210,10210,187
|
|
20250108,151200,556413270,10220,10250,10250,10220,37
|
|
20250108,151100,556035040,10260,10260,10260,10260,0
|
|
20250108,151000,556035040,10260,10260,10260,10260,1
|
|
20250108,150900,556024780,10260,10260,10260,10260,0
|
|
20250108,150800,556024780,10260,10260,10260,10260,10
|
|
20250108,150700,555922180,10260,10260,10260,10260,0
|
|
20250108,150600,555922180,10260,10260,10260,10260,3
|
|
20250108,150500,555891400,10270,10270,10270,10270,0
|
|
20250108,150400,555891400,10270,10270,10270,10270,0
|
|
20250108,150300,555891400,10270,10270,10270,10270,0
|
|
20250108,150200,555891400,10270,10240,10270,10190,505
|
|
20250108,150100,550738920,10290,10290,10290,10290,0
|
|
20250108,150000,550738920,10290,10290,10290,10290,13
|
|
20250108,145900,550605150,10290,10290,10290,10290,9
|
|
20250108,145800,550512540,10290,10290,10290,10290,0
|
|
20250108,145700,550512540,10290,10290,10290,10290,0
|
|
20250108,145600,550512540,10290,10290,10290,10290,12
|
|
20250108,145500,550389060,10290,10290,10290,10290,0
|
|
20250108,145400,550389060,10290,10290,10290,10290,1
|
|
20250108,145300,550378770,10290,10290,10290,10290,0
|
|
20250108,145200,550378770,10290,10290,10290,10290,14
|
|
20250108,145100,550234710,10240,10230,10240,10230,1546
|
|
20250108,145000,534403680,10240,10240,10240,10240,0
|
|
20250108,144900,534403680,10240,10240,10240,10240,0
|
|
20250108,144800,534403680,10240,10240,10240,10240,14
|
|
20250108,144700,534260320,10240,10240,10240,10240,0
|
|
20250108,144600,534260320,10240,10240,10240,10240,0
|
|
20250108,144500,534260320,10240,10240,10240,10240,0
|
|
20250108,144400,534260320,10240,10240,10240,10240,2
|
|
20250108,144300,534239840,10240,10240,10240,10240,0
|
|
20250108,144200,534239840,10240,10240,10240,10240,0
|
|
20250108,144100,534239840,10240,10240,10240,10240,8
|
|
20250108,144000,534157920,10180,10180,10180,10180,0
|
|
20250108,143900,534157920,10180,10230,10230,10180,602
|
|
20250108,143800,528011910,10240,10240,10240,10240,0
|
|
20250108,143700,528011910,10240,10240,10240,10240,0
|
|
20250108,143600,528011910,10240,10270,10270,10240,1540
|
|
20250108,143500,512238480,10270,10270,10270,10270,0
|
|
20250108,143400,512238480,10270,10270,10270,10270,0
|
|
20250108,143300,512238480,10270,10270,10270,10270,0
|
|
20250108,143200,512238480,10270,10270,10270,10270,0
|
|
20250108,143100,512238480,10270,10270,10270,10270,5
|
|
20250108,143000,512187130,10260,10270,10270,10260,7
|
|
20250108,142900,512115300,10290,10290,10290,10290,0
|
|
20250108,142800,512115300,10290,10290,10290,10290,0
|
|
20250108,142700,512115300,10290,10290,10290,10290,0
|
|
20250108,142600,512115300,10290,10290,10290,10290,0
|
|
20250108,142500,512115300,10290,10290,10290,10290,0
|
|
20250108,142400,512115300,10290,10290,10290,10290,45
|
|
20250108,142300,511652250,10280,10280,10280,10280,0
|
|
20250108,142200,511652250,10280,10280,10280,10280,0
|
|
20250108,142100,511652250,10280,10280,10280,10280,0
|
|
20250108,142000,511652250,10280,10280,10280,10280,0
|
|
20250108,141900,511652250,10280,10280,10280,10280,0
|
|
20250108,141800,511652250,10280,10280,10280,10280,0
|
|
20250108,141700,511652250,10280,10280,10280,10280,0
|
|
20250108,141600,511652250,10280,10280,10280,10280,0
|
|
20250108,141500,511652250,10280,10280,10280,10280,0
|
|
20250108,141400,511652250,10280,10290,10290,10280,51
|
|
20250108,141300,511127470,10290,10290,10290,10290,0
|
|
20250108,141200,511127470,10290,10290,10290,10290,47
|
|
20250108,141100,510643840,10290,10290,10290,10290,0
|
|
20250108,141000,510643840,10290,10290,10290,10290,0
|
|
20250108,140900,510643840,10290,10290,10290,10290,0
|
|
20250108,140800,510643840,10290,10290,10290,10290,0
|
|
20250108,140700,510643840,10290,10290,10290,10290,0
|
|
20250108,140600,510643840,10290,10290,10290,10290,0
|
|
20250108,140500,510643840,10290,10290,10290,10290,0
|
|
20250108,140400,510643840,10290,10290,10290,10290,0
|
|
20250108,140300,510643840,10290,10290,10290,10290,0
|
|
20250108,140200,510643840,10290,10290,10290,10290,20
|
|
20250108,140100,510438040,10270,10270,10270,10270,50
|
|
20250108,140000,509924540,10270,10270,10270,10270,0
|
|
20250108,135900,509924540,10270,10270,10270,10270,0
|
|
20250108,135800,509924540,10270,10270,10270,10270,0
|
|
20250108,135700,509924540,10270,10270,10270,10270,3
|
|
20250108,135600,509893730,10270,10270,10270,10270,13
|
|
20250108,135500,509760220,10270,10270,10270,10270,10
|
|
20250108,135400,509657520,10280,10280,10280,10280,970
|
|
20250108,135300,499685920,10280,10280,10280,10280,1
|
|
20250108,135200,499675640,10290,10290,10290,10290,45
|
|
20250108,135100,499212590,10280,10280,10280,10280,0
|
|
20250108,135000,499212590,10280,10280,10280,10280,0
|
|
20250108,134900,499212590,10280,10280,10280,10280,0
|
|
20250108,134800,499212590,10280,10280,10280,10280,11
|
|
20250108,134700,499099510,10280,10280,10280,10280,0
|
|
20250108,134600,499099510,10280,10280,10280,10280,0
|
|
20250108,134500,499099510,10280,10290,10290,10280,101
|
|
20250108,134400,498061220,10300,10300,10300,10300,0
|
|
20250108,134300,498061220,10300,10300,10300,10300,0
|
|
20250108,134200,498061220,10300,10300,10300,10300,0
|
|
20250108,134100,498061220,10300,10300,10300,10300,0
|
|
20250108,134000,498061220,10300,10300,10300,10300,0
|
|
20250108,133900,498061220,10300,10300,10300,10300,0
|
|
20250108,133800,498061220,10300,10300,10300,10300,0
|
|
20250108,133700,498061220,10300,10300,10300,10300,0
|
|
20250108,133600,498061220,10300,10300,10300,10300,0
|
|
20250108,133500,498061220,10300,10300,10300,10300,307
|
|
20250108,133400,494899120,10300,10300,10300,10300,0
|
|
20250108,133300,494899120,10300,10300,10300,10300,0
|
|
20250108,133200,494899120,10300,10290,10300,10290,498
|
|
20250108,133100,489769820,10290,10290,10290,10290,0
|
|
20250108,133000,489769820,10290,10290,10290,10290,20
|
|
20250108,132900,489564020,10260,10260,10260,10260,0
|
|
20250108,132800,489564020,10260,10260,10260,10260,0
|
|
20250108,132700,489564020,10260,10260,10260,10260,0
|
|
20250108,132600,489564020,10260,10260,10260,10260,0
|
|
20250108,132500,489564020,10260,10260,10260,10260,17
|
|
20250108,132400,489389600,10250,10250,10250,10250,5
|
|
20250108,132300,489338350,10250,10260,10260,10250,204
|
|
20250108,132200,487246410,10250,10250,10250,10250,0
|
|
20250108,132100,487246410,10250,10250,10250,10250,0
|
|
20250108,132000,487246410,10250,10250,10250,10250,0
|
|
20250108,131900,487246410,10250,10250,10250,10250,2
|
|
20250108,131800,487225910,10260,10260,10260,10260,0
|
|
20250108,131700,487225910,10260,10260,10260,10260,0
|
|
20250108,131600,487225910,10260,10260,10260,10260,0
|
|
20250108,131500,487225910,10260,10260,10260,10260,0
|
|
20250108,131400,487225910,10260,10260,10260,10260,0
|
|
20250108,131300,487225910,10260,10260,10260,10260,0
|
|
20250108,131200,487225910,10260,10260,10260,10260,0
|
|
20250108,131100,487225910,10260,10260,10260,10260,0
|
|
20250108,131000,487225910,10260,10260,10260,10260,1
|
|
20250108,130900,487215650,10240,10240,10240,10240,0
|
|
20250108,130800,487215650,10240,10240,10240,10240,9
|
|
20250108,130700,487123490,10220,10220,10220,10220,0
|
|
20250108,130600,487123490,10220,10220,10220,10220,20
|
|
20250108,130500,486919090,10230,10230,10230,10230,0
|
|
20250108,130400,486919090,10230,10230,10230,10230,0
|
|
20250108,130300,486919090,10230,10230,10230,10230,0
|
|
20250108,130200,486919090,10230,10230,10230,10230,0
|
|
20250108,130100,486919090,10230,10230,10230,10230,0
|
|
20250108,130000,486919090,10230,10230,10230,10230,1
|
|
20250108,125900,486908860,10240,10240,10240,10240,0
|
|
20250108,125800,486908860,10240,10240,10240,10240,0
|
|
20250108,125700,486908860,10240,10240,10240,10240,0
|
|
20250108,125600,486908860,10240,10240,10240,10240,0
|
|
20250108,125500,486908860,10240,10240,10240,10240,0
|
|
20250108,125400,486908860,10240,10240,10240,10240,0
|
|
20250108,125300,486908860,10240,10240,10240,10240,0
|
|
20250108,125200,486908860,10240,10240,10240,10240,0
|
|
20250108,125100,486908860,10240,10240,10240,10240,0
|
|
20250108,125000,486908860,10240,10240,10240,10240,0
|
|
20250108,124900,486908860,10240,10240,10240,10240,0
|
|
20250108,124800,486908860,10240,10240,10240,10240,0
|
|
20250108,124700,486908860,10240,10240,10240,10240,0
|
|
20250108,124600,486908860,10240,10240,10240,10240,2
|
|
20250108,124500,486888380,10240,10240,10240,10240,0
|
|
20250108,124400,486888380,10240,10240,10240,10240,0
|
|
20250108,124300,486888380,10240,10240,10240,10240,0
|
|
20250108,124200,486888380,10240,10240,10240,10240,204
|
|
20250108,124100,484799420,10250,10250,10250,10250,199
|
|
20250108,124000,482759670,10260,10260,10260,10260,0
|
|
20250108,123900,482759670,10260,10260,10260,10260,0
|
|
20250108,123800,482759670,10260,10260,10260,10260,89
|
|
20250108,123700,481846530,10260,10260,10260,10260,13
|
|
20250108,123600,481713150,10260,10260,10260,10260,50
|
|
20250108,123500,481200150,10270,10270,10270,10270,0
|
|
20250108,123400,481200150,10270,10270,10270,10270,104
|
|
20250108,123300,480132070,10300,10300,10300,10300,0
|
|
20250108,123200,480132070,10300,10290,10300,10290,6
|
|
20250108,123100,480070320,10300,10300,10300,10300,0
|
|
20250108,123000,480070320,10300,10300,10300,10300,30
|
|
20250108,122900,479761320,10300,10300,10300,10300,0
|
|
20250108,122800,479761320,10300,10300,10300,10300,97
|
|
20250108,122700,478762220,10300,10300,10300,10300,0
|
|
20250108,122600,478762220,10300,10300,10300,10300,0
|
|
20250108,122500,478762220,10300,10300,10300,10300,0
|
|
20250108,122400,478762220,10300,10300,10300,10300,0
|
|
20250108,122300,478762220,10300,10300,10300,10300,0
|
|
20250108,122200,478762220,10300,10300,10300,10300,1
|
|
20250108,122100,478751920,10290,10290,10290,10290,0
|
|
20250108,122000,478751920,10290,10300,10300,10290,133
|
|
20250108,121900,477382350,10310,10310,10310,10310,0
|
|
20250108,121800,477382350,10310,10310,10310,10310,0
|
|
20250108,121700,477382350,10310,10310,10310,10310,59
|
|
20250108,121600,476774060,10310,10310,10310,10310,58
|
|
20250108,121500,476176080,10310,10290,10310,10290,500
|
|
20250108,121400,471025600,10290,10290,10290,10290,0
|
|
20250108,121300,471025600,10290,10290,10290,10290,50
|
|
20250108,121200,470511100,10280,10280,10280,10280,0
|
|
20250108,121100,470511100,10280,10280,10280,10280,0
|
|
20250108,121000,470511100,10280,10280,10280,10280,0
|
|
20250108,120900,470511100,10280,10280,10280,10280,30
|
|
20250108,120800,470202700,10300,10300,10300,10300,0
|
|
20250108,120700,470202700,10300,10300,10300,10300,0
|
|
20250108,120600,470202700,10300,10300,10300,10300,0
|
|
20250108,120500,470202700,10300,10300,10300,10300,0
|
|
20250108,120400,470202700,10300,10300,10300,10300,9
|
|
20250108,120300,470110000,10260,10260,10260,10260,0
|
|
20250108,120200,470110000,10260,10260,10260,10260,0
|
|
20250108,120100,470110000,10260,10260,10260,10260,0
|
|
20250108,120000,470110000,10260,10260,10260,10260,1
|
|
20250108,115900,470099740,10300,10300,10300,10300,0
|
|
20250108,115800,470099740,10300,10300,10300,10300,5
|
|
20250108,115700,470048240,10300,10300,10300,10300,0
|
|
20250108,115600,470048240,10300,10270,10300,10270,544
|
|
20250108,115500,464460040,10280,10280,10280,10280,0
|
|
20250108,115400,464460040,10280,10270,10280,10270,142
|
|
20250108,115300,463000420,10280,10280,10280,10280,0
|
|
20250108,115200,463000420,10280,10280,10280,10280,9
|
|
20250108,115100,462907900,10280,10280,10280,10280,452
|
|
20250108,115000,458261340,10280,10280,10280,10280,48
|
|
20250108,114900,457767900,10280,10280,10280,10280,1
|
|
20250108,114800,457757620,10280,10300,10300,10280,485
|
|
20250108,114700,452762140,10300,10290,10300,10290,267
|
|
20250108,114600,450012050,10250,10250,10250,10250,0
|
|
20250108,114500,450012050,10250,10280,10280,10250,478
|
|
20250108,114400,445105500,10280,10280,10280,10280,0
|
|
20250108,114300,445105500,10280,10280,10280,10280,0
|
|
20250108,114200,445105500,10280,10280,10280,10280,45
|
|
20250108,114100,444642900,10300,10300,10300,10300,0
|
|
20250108,114000,444642900,10300,10300,10300,10300,0
|
|
20250108,113900,444642900,10300,10300,10300,10300,0
|
|
20250108,113800,444642900,10300,10300,10300,10300,0
|
|
20250108,113700,444642900,10300,10300,10300,10300,0
|
|
20250108,113600,444642900,10300,10300,10300,10300,0
|
|
20250108,113500,444642900,10300,10300,10300,10300,0
|
|
20250108,113400,444642900,10300,10300,10300,10300,2
|
|
20250108,113300,444622300,10250,10250,10250,10250,0
|
|
20250108,113200,444622300,10250,10250,10250,10250,0
|
|
20250108,113100,444622300,10250,10250,10250,10250,0
|
|
20250108,113000,444622300,10250,10250,10250,10250,0
|
|
20250108,112900,444622300,10250,10290,10290,10250,510
|
|
20250108,112800,439385550,10300,10300,10300,10300,0
|
|
20250108,112700,439385550,10300,10300,10300,10300,10
|
|
20250108,112600,439282550,10290,10280,10290,10280,237
|
|
20250108,112500,436845820,10290,10290,10290,10290,0
|
|
20250108,112400,436845820,10290,10290,10290,10290,31
|
|
20250108,112300,436526830,10310,10310,10310,10310,52
|
|
20250108,112200,435990710,10310,10310,10310,10310,102
|
|
20250108,112100,434939090,10290,10290,10290,10290,0
|
|
20250108,112000,434939090,10290,10290,10290,10290,0
|
|
20250108,111900,434939090,10290,10280,10290,10280,522
|
|
20250108,111800,429571940,10290,10290,10290,10290,695
|
|
20250108,111700,422420390,10290,10290,10290,10290,0
|
|
20250108,111600,422420390,10290,10290,10290,10290,50
|
|
20250108,111500,421905890,10290,10290,10290,10290,10
|
|
20250108,111400,421802990,10290,10300,10300,10290,200
|
|
20250108,111300,419743630,10300,10300,10300,10300,50
|
|
20250108,111200,419228630,10310,10310,10310,10310,253
|
|
20250108,111100,416620200,10310,10310,10310,10310,10
|
|
20250108,111000,416517100,10310,10310,10310,10310,0
|
|
20250108,110900,416517100,10310,10310,10310,10310,0
|
|
20250108,110800,416517100,10310,10310,10310,10310,97
|
|
20250108,110700,415517030,10290,10290,10290,10290,0
|
|
20250108,110600,415517030,10290,10290,10290,10290,0
|
|
20250108,110500,415517030,10290,10290,10290,10290,0
|
|
20250108,110400,415517030,10290,10290,10290,10290,0
|
|
20250108,110300,415517030,10290,10290,10290,10290,50
|
|
20250108,110200,415002530,10290,10290,10290,10290,17
|
|
20250108,110100,414827600,10300,10300,10300,10300,131
|
|
20250108,110000,413478300,10310,10310,10310,10310,158
|
|
20250108,105900,411849320,10310,10310,10310,10310,20
|
|
20250108,105800,411643120,10310,10310,10310,10310,35
|
|
20250108,105700,411282270,10310,10310,10310,10310,5
|
|
20250108,105600,411230720,10330,10330,10330,10330,0
|
|
20250108,105500,411230720,10330,10330,10330,10330,100
|
|
20250108,105400,410197720,10300,10300,10300,10300,0
|
|
20250108,105300,410197720,10300,10310,10310,10300,503
|
|
20250108,105200,405016010,10310,10310,10310,10310,0
|
|
20250108,105100,405016010,10310,10310,10310,10310,0
|
|
20250108,105000,405016010,10310,10320,10320,10310,300
|
|
20250108,104900,401922140,10320,10320,10320,10320,0
|
|
20250108,104800,401922140,10320,10320,10320,10320,0
|
|
20250108,104700,401922140,10320,10320,10320,10320,0
|
|
20250108,104600,401922140,10320,10320,10320,10320,10
|
|
20250108,104500,401818940,10340,10320,10340,10320,206
|
|
20250108,104400,399693000,10350,10350,10350,10350,0
|
|
20250108,104300,399693000,10350,10350,10350,10350,0
|
|
20250108,104200,399693000,10350,10350,10350,10350,0
|
|
20250108,104100,399693000,10350,10350,10350,10350,0
|
|
20250108,104000,399693000,10350,10320,10350,10320,78
|
|
20250108,103900,398887950,10300,10300,10300,10300,0
|
|
20250108,103800,398887950,10300,10300,10300,10300,0
|
|
20250108,103700,398887950,10300,10300,10300,10300,0
|
|
20250108,103600,398887950,10300,10300,10300,10300,0
|
|
20250108,103500,398887950,10300,10320,10320,10300,125
|
|
20250108,103400,397600210,10350,10350,10350,10350,38
|
|
20250108,103300,397206910,10350,10350,10350,10350,97
|
|
20250108,103200,396202960,10350,10350,10350,10350,0
|
|
20250108,103100,396202960,10350,10350,10350,10350,0
|
|
20250108,103000,396202960,10350,10350,10350,10350,0
|
|
20250108,102900,396202960,10350,10350,10350,10350,0
|
|
20250108,102800,396202960,10350,10350,10350,10350,9
|
|
20250108,102700,396109810,10350,10350,10350,10350,20
|
|
20250108,102600,395902810,10320,10320,10320,10320,11
|
|
20250108,102500,395789290,10350,10340,10350,10340,10
|
|
20250108,102400,395685810,10350,10350,10350,10350,13
|
|
20250108,102300,395551260,10360,10360,10360,10360,0
|
|
20250108,102200,395551260,10360,10360,10360,10360,51
|
|
20250108,102100,395022900,10360,10360,10360,10360,1
|
|
20250108,102000,395012540,10320,10320,10320,10320,75
|
|
20250108,101900,394238540,10360,10360,10360,10360,0
|
|
20250108,101800,394238540,10360,10360,10360,10360,0
|
|
20250108,101700,394238540,10360,10360,10360,10360,60
|
|
20250108,101600,393616940,10360,10360,10360,10360,73
|
|
20250108,101500,392860660,10360,10360,10360,10360,0
|
|
20250108,101400,392860660,10360,10330,10360,10330,510
|
|
20250108,101300,387582560,10320,10320,10320,10320,406
|
|
20250108,101200,383392640,10320,10320,10320,10320,0
|
|
20250108,101100,383392640,10320,10290,10320,10280,301
|
|
20250108,101000,380297710,10280,10280,10280,10280,0
|
|
20250108,100900,380297710,10280,10280,10280,10280,0
|
|
20250108,100800,380297710,10280,10280,10280,10280,107
|
|
20250108,100700,379197750,10280,10280,10280,10280,177
|
|
20250108,100600,377378190,10240,10250,10250,10240,10
|
|
20250108,100500,377275740,10240,10240,10240,10240,0
|
|
20250108,100400,377275740,10240,10240,10240,10240,141
|
|
20250108,100300,375831900,10240,10280,10280,10240,75
|
|
20250108,100200,375063860,10210,10210,10210,10210,259
|
|
20250108,100100,372419470,10210,10210,10210,10210,112
|
|
20250108,100000,371275950,10200,10260,10260,10200,1699
|
|
20250108,095900,353904310,10250,10250,10250,10250,70
|
|
20250108,095800,353186810,10260,10220,10260,10220,660
|
|
20250108,095700,346419210,10220,10250,10250,10220,535
|
|
20250108,095600,340947350,10250,10260,10260,10250,148
|
|
20250108,095500,339429950,10260,10270,10270,10260,126
|
|
20250108,095400,338136090,10220,10220,10220,10220,0
|
|
20250108,095300,338136090,10220,10220,10220,10220,0
|
|
20250108,095200,338136090,10220,10240,10240,10210,613
|
|
20250108,095100,331862870,10240,10280,10280,10240,287
|
|
20250108,095000,328921910,10290,10300,10300,10290,67
|
|
20250108,094900,328232390,10300,10310,10310,10300,189
|
|
20250108,094800,326285680,10330,10330,10330,10330,0
|
|
20250108,094700,326285680,10330,10330,10330,10330,0
|
|
20250108,094600,326285680,10330,10330,10330,10330,0
|
|
20250108,094500,326285680,10330,10330,10330,10330,0
|
|
20250108,094400,326285680,10330,10330,10330,10330,1
|
|
20250108,094300,326275350,10320,10280,10320,10260,189
|
|
20250108,094200,324328560,10280,10300,10300,10280,237
|
|
20250108,094100,321891040,10300,10320,10320,10300,126
|
|
20250108,094000,320592960,10320,10320,10320,10320,0
|
|
20250108,093900,320592960,10320,10320,10320,10320,211
|
|
20250108,093800,318415440,10300,10300,10300,10300,0
|
|
20250108,093700,318415440,10300,10320,10320,10300,781
|
|
20250108,093600,310361580,10320,10320,10320,10320,500
|
|
20250108,093500,305201580,10320,10320,10320,10320,70
|
|
20250108,093400,304479180,10320,10330,10330,10320,40
|
|
20250108,093300,304066110,10350,10340,10350,10340,45
|
|
20250108,093200,303600370,10330,10330,10330,10330,72
|
|
20250108,093100,302856610,10330,10340,10340,10330,1703
|
|
20250108,093000,285264530,10340,10340,10340,10340,20
|
|
20250108,092900,285057730,10340,10360,10360,10340,268
|
|
20250108,092800,282286210,10370,10370,10370,10370,0
|
|
20250108,092700,282286210,10370,10370,10370,10370,7
|
|
20250108,092600,282213620,10360,10360,10360,10360,11
|
|
20250108,092500,282099660,10360,10360,10360,10360,19
|
|
20250108,092400,281902820,10340,10340,10340,10340,0
|
|
20250108,092300,281902820,10340,10340,10340,10340,173
|
|
20250108,092200,280114000,10350,10350,10350,10350,50
|
|
20250108,092100,279596500,10390,10350,10390,10350,102
|
|
20250108,092000,278538140,10360,10360,10360,10360,1
|
|
20250108,091900,278527780,10330,10330,10330,10330,5
|
|
20250108,091800,278476130,10320,10390,10400,10320,1569
|
|
20250108,091700,262232680,10380,10380,10380,10380,104
|
|
20250108,091600,261153160,10390,10400,10400,10380,731
|
|
20250108,091500,253558150,10410,10420,10420,10410,762
|
|
20250108,091400,245621630,10420,10410,10420,10410,698
|
|
20250108,091300,238350360,10430,10410,10430,10400,571
|
|
20250108,091200,232404980,10400,10410,10410,10380,132
|
|
20250108,091100,231032150,10410,10390,10410,10390,3138
|
|
20250108,091000,198408800,10400,10370,10400,10370,2420
|
|
20250108,090900,173273570,10350,10350,10370,10350,361
|
|
20250108,090800,169533710,10350,10360,10360,10350,302
|
|
20250108,090700,166407990,10370,10350,10370,10340,787
|
|
20250108,090600,158258790,10360,10360,10360,10360,100
|
|
20250108,090500,157222790,10360,10370,10370,10360,1557
|
|
20250108,090400,141089120,10370,10380,10380,10370,607
|
|
20250108,090300,134793950,10380,10390,10390,10360,1100
|
|
20250108,090200,123374040,10390,10370,10400,10370,1819
|
|
20250108,090100,104476940,10330,10370,10380,10330,1263
|
|
20250108,090000,91394610,10380,10400,10400,10300,8808
|