665 lines
34 KiB
CSV
665 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,200200,1201162270,18690,18690,18690,18690,1010
|
|
20250110,200100,1201162270,18690,18690,18690,18690,0
|
|
20250110,200000,1201162270,18690,18690,18690,18690,0
|
|
20250110,195900,1201162270,18690,18690,18690,18690,0
|
|
20250110,195800,1201162270,18690,18690,18690,18690,0
|
|
20250110,195700,1201162270,18690,18690,18690,18690,0
|
|
20250110,195600,1201162270,18690,18690,18690,18690,0
|
|
20250110,195500,1201162270,18690,18690,18690,18690,0
|
|
20250110,195400,1201162270,18690,18690,18690,18690,0
|
|
20250110,195300,1201162270,18690,18690,18690,18690,0
|
|
20250110,195200,1201162270,18690,18690,18690,18690,0
|
|
20250110,195100,1201162270,18690,18690,18690,18690,0
|
|
20250110,195000,1201162270,18690,18690,18690,18690,0
|
|
20250110,194900,1201162270,18690,18690,18690,18690,0
|
|
20250110,194800,1201162270,18690,18690,18690,18690,0
|
|
20250110,194700,1201162270,18690,18690,18690,18690,0
|
|
20250110,194600,1201162270,18690,18690,18690,18690,0
|
|
20250110,194500,1201162270,18690,18690,18690,18690,0
|
|
20250110,194400,1201162270,18690,18690,18690,18690,0
|
|
20250110,194300,1201162270,18690,18690,18690,18690,0
|
|
20250110,194200,1201162270,18690,18690,18690,18690,0
|
|
20250110,194100,1201162270,18690,18690,18690,18690,0
|
|
20250110,194000,1201162270,18690,18690,18690,18690,0
|
|
20250110,193900,1201162270,18690,18690,18690,18690,0
|
|
20250110,193800,1201162270,18690,18690,18690,18690,0
|
|
20250110,193700,1201162270,18690,18690,18690,18690,0
|
|
20250110,193600,1201162270,18690,18690,18690,18690,0
|
|
20250110,193500,1201162270,18690,18690,18690,18690,0
|
|
20250110,193400,1201162270,18690,18690,18690,18690,0
|
|
20250110,193300,1201162270,18690,18690,18690,18690,0
|
|
20250110,193200,1201162270,18690,18690,18690,18690,1010
|
|
20250110,193100,1201162270,18690,18690,18690,18690,0
|
|
20250110,193000,1201162270,18690,18690,18690,18690,0
|
|
20250110,192900,1201162270,18690,18690,18690,18690,0
|
|
20250110,192800,1201162270,18690,18690,18690,18690,0
|
|
20250110,192700,1201162270,18690,18690,18690,18690,0
|
|
20250110,192600,1201162270,18690,18690,18690,18690,0
|
|
20250110,192500,1201162270,18690,18690,18690,18690,0
|
|
20250110,192400,1201162270,18690,18690,18690,18690,0
|
|
20250110,192300,1201162270,18690,18690,18690,18690,0
|
|
20250110,192200,1201162270,18690,18690,18690,18690,0
|
|
20250110,192100,1201162270,18690,18690,18690,18690,0
|
|
20250110,192000,1201162270,18690,18690,18690,18690,0
|
|
20250110,191900,1201162270,18690,18690,18690,18690,0
|
|
20250110,191800,1201162270,18690,18690,18690,18690,0
|
|
20250110,191700,1201162270,18690,18690,18690,18690,0
|
|
20250110,191600,1201162270,18690,18690,18690,18690,0
|
|
20250110,191500,1201162270,18690,18690,18690,18690,0
|
|
20250110,191400,1201162270,18690,18690,18690,18690,0
|
|
20250110,191300,1201162270,18690,18690,18690,18690,0
|
|
20250110,191200,1201162270,18690,18690,18690,18690,0
|
|
20250110,191100,1201162270,18690,18690,18690,18690,0
|
|
20250110,191000,1201162270,18690,18690,18690,18690,0
|
|
20250110,190900,1201162270,18690,18690,18690,18690,0
|
|
20250110,190800,1201162270,18690,18690,18690,18690,0
|
|
20250110,190700,1201162270,18690,18690,18690,18690,0
|
|
20250110,190600,1201162270,18690,18690,18690,18690,0
|
|
20250110,190500,1201162270,18690,18690,18690,18690,0
|
|
20250110,190400,1201162270,18690,18690,18690,18690,0
|
|
20250110,190300,1201162270,18690,18690,18690,18690,0
|
|
20250110,190200,1201162270,18690,18690,18690,18690,1010
|
|
20250110,190100,1201162270,18690,18690,18690,18690,0
|
|
20250110,190000,1201162270,18690,18690,18690,18690,0
|
|
20250110,185900,1201162270,18690,18690,18690,18690,0
|
|
20250110,185800,1201162270,18690,18690,18690,18690,0
|
|
20250110,185700,1201162270,18690,18690,18690,18690,0
|
|
20250110,185600,1201162270,18690,18690,18690,18690,0
|
|
20250110,185500,1201162270,18690,18690,18690,18690,0
|
|
20250110,185400,1201162270,18690,18690,18690,18690,0
|
|
20250110,185300,1201162270,18690,18690,18690,18690,0
|
|
20250110,185200,1201162270,18690,18690,18690,18690,0
|
|
20250110,185100,1201162270,18690,18690,18690,18690,0
|
|
20250110,185000,1201162270,18690,18690,18690,18690,0
|
|
20250110,184900,1201162270,18690,18690,18690,18690,0
|
|
20250110,184800,1201162270,18690,18690,18690,18690,0
|
|
20250110,184700,1201162270,18690,18690,18690,18690,0
|
|
20250110,184600,1201162270,18690,18690,18690,18690,0
|
|
20250110,184500,1201162270,18690,18690,18690,18690,0
|
|
20250110,184400,1201162270,18690,18690,18690,18690,0
|
|
20250110,184300,1201162270,18690,18690,18690,18690,0
|
|
20250110,184200,1201162270,18690,18690,18690,18690,0
|
|
20250110,184100,1201162270,18690,18690,18690,18690,0
|
|
20250110,184000,1201162270,18690,18690,18690,18690,0
|
|
20250110,183900,1201162270,18690,18690,18690,18690,0
|
|
20250110,183800,1201162270,18690,18690,18690,18690,0
|
|
20250110,183700,1201162270,18690,18690,18690,18690,0
|
|
20250110,183600,1201162270,18690,18690,18690,18690,0
|
|
20250110,183500,1201162270,18690,18690,18690,18690,0
|
|
20250110,183400,1201162270,18690,18690,18690,18690,0
|
|
20250110,183300,1201162270,18690,18690,18690,18690,0
|
|
20250110,183200,1201162270,18690,18690,18690,18690,1010
|
|
20250110,183100,1201162270,18690,18690,18690,18690,0
|
|
20250110,183000,1201162270,18690,18690,18690,18690,0
|
|
20250110,182900,1201162270,18690,18690,18690,18690,0
|
|
20250110,182800,1201162270,18690,18690,18690,18690,0
|
|
20250110,182700,1201162270,18690,18690,18690,18690,0
|
|
20250110,182600,1201162270,18690,18690,18690,18690,0
|
|
20250110,182500,1201162270,18690,18690,18690,18690,0
|
|
20250110,182400,1201162270,18690,18690,18690,18690,0
|
|
20250110,182300,1201162270,18690,18690,18690,18690,0
|
|
20250110,182200,1201162270,18690,18690,18690,18690,0
|
|
20250110,182100,1201162270,18690,18690,18690,18690,0
|
|
20250110,182000,1201162270,18690,18690,18690,18690,0
|
|
20250110,181900,1201162270,18690,18690,18690,18690,0
|
|
20250110,181800,1201162270,18690,18690,18690,18690,0
|
|
20250110,181700,1201162270,18690,18690,18690,18690,0
|
|
20250110,181600,1201162270,18690,18690,18690,18690,0
|
|
20250110,181500,1201162270,18690,18690,18690,18690,0
|
|
20250110,181400,1201162270,18690,18690,18690,18690,0
|
|
20250110,181300,1201162270,18690,18690,18690,18690,0
|
|
20250110,181200,1201162270,18690,18690,18690,18690,0
|
|
20250110,181100,1201162270,18690,18690,18690,18690,0
|
|
20250110,181000,1201162270,18690,18690,18690,18690,0
|
|
20250110,180900,1201162270,18690,18690,18690,18690,0
|
|
20250110,180800,1201162270,18690,18690,18690,18690,0
|
|
20250110,180700,1201162270,18690,18690,18690,18690,0
|
|
20250110,180600,1201162270,18690,18690,18690,18690,0
|
|
20250110,180500,1201162270,18690,18690,18690,18690,0
|
|
20250110,180400,1201162270,18690,18690,18690,18690,0
|
|
20250110,180300,1201162270,18690,18690,18690,18690,0
|
|
20250110,180200,1201162270,18690,18690,18690,18690,1010
|
|
20250110,180100,1201162270,18690,18690,18690,18690,0
|
|
20250110,180000,1201162270,18690,18690,18690,18690,0
|
|
20250110,175900,1201162270,18690,18690,18690,18690,0
|
|
20250110,175800,1201162270,18690,18690,18690,18690,0
|
|
20250110,175700,1201162270,18690,18690,18690,18690,0
|
|
20250110,175600,1201162270,18690,18690,18690,18690,0
|
|
20250110,175500,1201162270,18690,18690,18690,18690,0
|
|
20250110,175400,1201162270,18690,18690,18690,18690,0
|
|
20250110,175300,1201162270,18690,18690,18690,18690,0
|
|
20250110,175200,1201162270,18690,18690,18690,18690,0
|
|
20250110,175100,1201162270,18690,18690,18690,18690,0
|
|
20250110,175000,1201162270,18690,18690,18690,18690,0
|
|
20250110,174900,1201162270,18690,18690,18690,18690,0
|
|
20250110,174800,1201162270,18690,18690,18690,18690,0
|
|
20250110,174700,1201162270,18690,18690,18690,18690,0
|
|
20250110,174600,1201162270,18690,18690,18690,18690,0
|
|
20250110,174500,1201162270,18690,18690,18690,18690,0
|
|
20250110,174400,1201162270,18690,18690,18690,18690,0
|
|
20250110,174300,1201162270,18690,18690,18690,18690,0
|
|
20250110,174200,1201162270,18690,18690,18690,18690,0
|
|
20250110,174100,1201162270,18690,18690,18690,18690,0
|
|
20250110,174000,1201162270,18690,18690,18690,18690,0
|
|
20250110,173900,1201162270,18690,18690,18690,18690,0
|
|
20250110,173800,1201162270,18690,18690,18690,18690,0
|
|
20250110,173700,1201162270,18690,18690,18690,18690,0
|
|
20250110,173600,1201162270,18690,18690,18690,18690,0
|
|
20250110,173500,1201162270,18690,18690,18690,18690,0
|
|
20250110,173400,1201162270,18690,18690,18690,18690,0
|
|
20250110,173300,1201162270,18690,18690,18690,18690,0
|
|
20250110,173200,1201162270,18690,18690,18690,18690,1010
|
|
20250110,173100,1201162270,18690,18690,18690,18690,0
|
|
20250110,173000,1201162270,18690,18690,18690,18690,0
|
|
20250110,172900,1201162270,18690,18690,18690,18690,0
|
|
20250110,172800,1201162270,18690,18690,18690,18690,0
|
|
20250110,172700,1201162270,18690,18690,18690,18690,0
|
|
20250110,172600,1201162270,18690,18690,18690,18690,0
|
|
20250110,172500,1201162270,18690,18690,18690,18690,0
|
|
20250110,172400,1201162270,18690,18690,18690,18690,0
|
|
20250110,172300,1201162270,18690,18690,18690,18690,0
|
|
20250110,172200,1201162270,18690,18690,18690,18690,0
|
|
20250110,172100,1201162270,18690,18690,18690,18690,0
|
|
20250110,172000,1201162270,18690,18690,18690,18690,0
|
|
20250110,171900,1201162270,18690,18690,18690,18690,0
|
|
20250110,171800,1201162270,18690,18690,18690,18690,0
|
|
20250110,171700,1201162270,18690,18690,18690,18690,0
|
|
20250110,171600,1201162270,18690,18690,18690,18690,0
|
|
20250110,171500,1201162270,18690,18690,18690,18690,0
|
|
20250110,171400,1201162270,18690,18690,18690,18690,0
|
|
20250110,171300,1201162270,18690,18690,18690,18690,0
|
|
20250110,171200,1201162270,18690,18690,18690,18690,0
|
|
20250110,171100,1201162270,18690,18690,18690,18690,0
|
|
20250110,171000,1201162270,18690,18690,18690,18690,0
|
|
20250110,170900,1201162270,18690,18690,18690,18690,0
|
|
20250110,170800,1201162270,18690,18690,18690,18690,0
|
|
20250110,170700,1201162270,18690,18690,18690,18690,0
|
|
20250110,170600,1201162270,18690,18690,18690,18690,0
|
|
20250110,170500,1201162270,18690,18690,18690,18690,0
|
|
20250110,170400,1201162270,18690,18690,18690,18690,0
|
|
20250110,170300,1201162270,18690,18690,18690,18690,0
|
|
20250110,170200,1201162270,18690,18690,18690,18690,1010
|
|
20250110,170100,1201162270,18690,18690,18690,18690,0
|
|
20250110,170000,1201162270,18690,18690,18690,18690,0
|
|
20250110,165900,1201162270,18690,18690,18690,18690,0
|
|
20250110,165800,1201162270,18690,18690,18690,18690,0
|
|
20250110,165700,1201162270,18690,18690,18690,18690,0
|
|
20250110,165600,1201162270,18690,18690,18690,18690,0
|
|
20250110,165500,1201162270,18690,18690,18690,18690,0
|
|
20250110,165400,1201162270,18690,18690,18690,18690,0
|
|
20250110,165300,1201162270,18690,18690,18690,18690,0
|
|
20250110,165200,1201162270,18690,18690,18690,18690,0
|
|
20250110,165100,1201162270,18690,18690,18690,18690,0
|
|
20250110,165000,1201162270,18690,18690,18690,18690,0
|
|
20250110,164900,1201162270,18690,18690,18690,18690,0
|
|
20250110,164800,1201162270,18690,18690,18690,18690,0
|
|
20250110,164700,1201162270,18690,18690,18690,18690,0
|
|
20250110,164600,1201162270,18690,18690,18690,18690,0
|
|
20250110,164500,1201162270,18690,18690,18690,18690,0
|
|
20250110,164400,1201162270,18690,18690,18690,18690,0
|
|
20250110,164300,1201162270,18690,18690,18690,18690,0
|
|
20250110,164200,1201162270,18690,18690,18690,18690,0
|
|
20250110,164100,1201162270,18690,18690,18690,18690,0
|
|
20250110,164000,1201162270,18690,18690,18690,18690,0
|
|
20250110,163900,1201162270,18690,18690,18690,18690,0
|
|
20250110,163800,1201162270,18690,18690,18690,18690,0
|
|
20250110,163700,1201162270,18690,18690,18690,18690,0
|
|
20250110,163600,1201162270,18690,18690,18690,18690,0
|
|
20250110,163500,1201162270,18690,18690,18690,18690,0
|
|
20250110,163400,1201162270,18690,18690,18690,18690,0
|
|
20250110,163300,1201162270,18690,18690,18690,18690,0
|
|
20250110,163200,1201162270,18690,18690,18690,18690,1010
|
|
20250110,163100,1201162270,18690,18690,18690,18690,0
|
|
20250110,163000,1201162270,18690,18690,18690,18690,0
|
|
20250110,162900,1201162270,18690,18690,18690,18690,0
|
|
20250110,162800,1201162270,18690,18690,18690,18690,0
|
|
20250110,162700,1201162270,18690,18690,18690,18690,0
|
|
20250110,162600,1201162270,18690,18690,18690,18690,0
|
|
20250110,162500,1201162270,18690,18690,18690,18690,0
|
|
20250110,162400,1201162270,18690,18690,18690,18690,0
|
|
20250110,162300,1201162270,18690,18690,18690,18690,0
|
|
20250110,162200,1201162270,18690,18690,18690,18690,0
|
|
20250110,162100,1201162270,18690,18690,18690,18690,0
|
|
20250110,162000,1201162270,18690,18690,18690,18690,0
|
|
20250110,161900,1201162270,18690,18690,18690,18690,0
|
|
20250110,161800,1201162270,18690,18690,18690,18690,0
|
|
20250110,161700,1201162270,18690,18690,18690,18690,0
|
|
20250110,161600,1201162270,18690,18690,18690,18690,0
|
|
20250110,161500,1201162270,18690,18690,18690,18690,0
|
|
20250110,161400,1201162270,18690,18690,18690,18690,0
|
|
20250110,161300,1201162270,18690,18690,18690,18690,0
|
|
20250110,161200,1201162270,18690,18690,18690,18690,0
|
|
20250110,161100,1201162270,18690,18690,18690,18690,0
|
|
20250110,161000,1201162270,18690,18690,18690,18690,0
|
|
20250110,160900,1201162270,18690,18690,18690,18690,0
|
|
20250110,160800,1201162270,18690,18690,18690,18690,0
|
|
20250110,160700,1201162270,18690,18690,18690,18690,0
|
|
20250110,160600,1201162270,18690,18690,18690,18690,0
|
|
20250110,160500,1201162270,18690,18690,18690,18690,0
|
|
20250110,160400,1201162270,18690,18690,18690,18690,0
|
|
20250110,160300,1201162270,18690,18690,18690,18690,0
|
|
20250110,160200,1201162270,18690,18690,18690,18690,1010
|
|
20250110,160100,1201162270,18690,18690,18690,18690,0
|
|
20250110,160000,1201162270,18690,18690,18690,18690,0
|
|
20250110,155900,1201162270,18690,18690,18690,18690,0
|
|
20250110,155800,1201162270,18690,18690,18690,18690,0
|
|
20250110,155700,1201162270,18690,18690,18690,18690,0
|
|
20250110,155600,1201162270,18690,18690,18690,18690,0
|
|
20250110,155500,1201162270,18690,18690,18690,18690,0
|
|
20250110,155400,1201162270,18690,18690,18690,18690,0
|
|
20250110,155300,1201162270,18690,18690,18690,18690,0
|
|
20250110,155200,1201162270,18690,18690,18690,18690,0
|
|
20250110,155100,1201162270,18690,18690,18690,18690,0
|
|
20250110,155000,1201162270,18690,18690,18690,18690,0
|
|
20250110,154900,1201162270,18690,18690,18690,18690,0
|
|
20250110,154800,1201162270,18690,18690,18690,18690,0
|
|
20250110,154700,1201162270,18690,18690,18690,18690,0
|
|
20250110,154600,1201162270,18690,18690,18690,18690,0
|
|
20250110,154500,1201162270,18690,18690,18690,18690,0
|
|
20250110,154400,1201162270,18690,18690,18690,18690,0
|
|
20250110,154300,1201162270,18690,18690,18690,18690,0
|
|
20250110,154200,1201162270,18690,18690,18690,18690,0
|
|
20250110,154100,1201162270,18690,18690,18690,18690,0
|
|
20250110,154000,1201162270,18690,18690,18690,18690,0
|
|
20250110,153900,1201162270,18690,18690,18690,18690,0
|
|
20250110,153800,1201162270,18690,18690,18690,18690,0
|
|
20250110,153700,1201162270,18690,18690,18690,18690,0
|
|
20250110,153600,1201162270,18690,18690,18690,18690,0
|
|
20250110,153500,1201162270,18690,18690,18690,18690,0
|
|
20250110,153400,1201162270,18690,18690,18690,18690,0
|
|
20250110,153300,1201162270,18690,18690,18690,18690,0
|
|
20250110,153200,1201162270,18690,18690,18690,18690,1010
|
|
20250110,153100,1201162270,18690,18690,18690,18690,0
|
|
20250110,153000,1201162270,18690,18690,18690,18690,1010
|
|
20250110,152900,1182285370,18710,18710,18710,18710,0
|
|
20250110,152800,1182285370,18710,18710,18710,18710,0
|
|
20250110,152700,1182285370,18710,18710,18710,18710,0
|
|
20250110,152600,1182285370,18710,18710,18710,18710,0
|
|
20250110,152500,1182285370,18710,18710,18710,18710,0
|
|
20250110,152400,1182285370,18710,18710,18710,18710,0
|
|
20250110,152300,1182285370,18710,18710,18710,18710,0
|
|
20250110,152200,1182285370,18710,18710,18710,18710,0
|
|
20250110,152100,1182285370,18710,18710,18710,18710,0
|
|
20250110,152000,1182285370,18710,18710,18710,18710,0
|
|
20250110,151900,1182285370,18710,18700,18710,18670,176
|
|
20250110,151800,1178997870,18670,18690,18690,18640,750
|
|
20250110,151700,1164997590,18660,18670,18670,18660,164
|
|
20250110,151600,1161936430,18680,18690,18710,18680,583
|
|
20250110,151500,1151044900,18690,18760,18760,18690,465
|
|
20250110,151400,1142351710,18690,18690,18690,18690,0
|
|
20250110,151300,1142351710,18690,18780,18780,18690,62
|
|
20250110,151200,1141189330,18790,18700,18790,18700,100
|
|
20250110,151100,1139315320,18690,18690,18690,18690,301
|
|
20250110,151000,1133689630,18700,18700,18700,18700,0
|
|
20250110,150900,1133689630,18700,18670,18700,18670,518
|
|
20250110,150800,1124013220,18670,18670,18670,18670,3
|
|
20250110,150700,1123957210,18680,18670,18680,18670,100
|
|
20250110,150600,1122089430,18640,18670,18680,18640,386
|
|
20250110,150500,1114889690,18660,18670,18670,18660,72
|
|
20250110,150400,1113545950,18680,18670,18680,18670,110
|
|
20250110,150300,1111491950,18670,18670,18670,18670,0
|
|
20250110,150200,1111491950,18670,18670,18670,18670,25
|
|
20250110,150100,1111025200,18650,18670,18670,18650,184
|
|
20250110,150000,1107592910,18670,18670,18670,18670,55
|
|
20250110,145900,1106566060,18670,18670,18670,18670,29
|
|
20250110,145800,1106024630,18680,18680,18680,18680,0
|
|
20250110,145700,1106024630,18680,18680,18680,18680,72
|
|
20250110,145600,1104679670,18680,18680,18680,18670,593
|
|
20250110,145500,1093606410,18680,18680,18680,18680,0
|
|
20250110,145400,1093606410,18680,18670,18680,18670,36
|
|
20250110,145300,1092934260,18670,18670,18670,18670,0
|
|
20250110,145200,1092934260,18670,18670,18670,18670,222
|
|
20250110,145100,1088789520,18650,18650,18650,18650,1
|
|
20250110,145000,1088770870,18650,18660,18660,18650,255
|
|
20250110,144900,1084013570,18670,18670,18670,18670,0
|
|
20250110,144800,1084013570,18670,18670,18670,18670,5
|
|
20250110,144700,1083920220,18680,18680,18680,18680,0
|
|
20250110,144600,1083920220,18680,18690,18690,18680,9
|
|
20250110,144500,1083752090,18690,18690,18690,18690,37
|
|
20250110,144400,1083060560,18680,18680,18680,18680,0
|
|
20250110,144300,1083060560,18680,18680,18680,18680,10
|
|
20250110,144200,1082873760,18680,18680,18680,18680,10
|
|
20250110,144100,1082686960,18680,18700,18700,18680,20
|
|
20250110,144000,1082313110,18710,18740,18740,18710,67
|
|
20250110,143900,1081057890,18740,18780,18780,18740,504
|
|
20250110,143800,1071607890,18800,18800,18800,18800,10
|
|
20250110,143700,1071419890,18780,18780,18780,18780,0
|
|
20250110,143600,1071419890,18780,18800,18800,18780,81
|
|
20250110,143500,1069898210,18790,18800,18800,18790,76
|
|
20250110,143400,1068469980,18800,18810,18810,18800,31
|
|
20250110,143300,1067886920,18800,18800,18800,18800,2
|
|
20250110,143200,1067849320,18800,18800,18800,18800,42
|
|
20250110,143100,1067059720,18800,18730,18800,18730,1302
|
|
20250110,143000,1042666180,18730,18730,18730,18730,314
|
|
20250110,142900,1036784960,18730,18720,18730,18720,314
|
|
20250110,142800,1030906510,18720,18720,18720,18720,100
|
|
20250110,142700,1029034510,18720,18720,18720,18720,25
|
|
20250110,142600,1028566510,18710,18710,18710,18710,0
|
|
20250110,142500,1028566510,18710,18710,18710,18710,20
|
|
20250110,142400,1028192310,18720,18720,18720,18720,25
|
|
20250110,142300,1027724310,18720,18720,18720,18720,66
|
|
20250110,142200,1026488790,18720,18700,18720,18700,623
|
|
20250110,142100,1014835090,18680,18680,18680,18680,518
|
|
20250110,142000,1005158850,18680,18680,18680,18680,3
|
|
20250110,141900,1005102810,18670,18670,18670,18670,75
|
|
20250110,141800,1003702560,18650,18650,18650,18650,0
|
|
20250110,141700,1003702560,18650,18670,18670,18650,74
|
|
20250110,141600,1002321960,18660,18660,18660,18660,0
|
|
20250110,141500,1002321960,18660,18660,18660,18660,28
|
|
20250110,141400,1001799480,18670,18670,18670,18670,0
|
|
20250110,141300,1001799480,18670,18670,18670,18670,0
|
|
20250110,141200,1001799480,18670,18670,18670,18670,0
|
|
20250110,141100,1001799480,18670,18670,18670,18670,25
|
|
20250110,141000,1001332730,18660,18660,18660,18660,0
|
|
20250110,140900,1001332730,18660,18660,18660,18660,0
|
|
20250110,140800,1001332730,18660,18660,18660,18660,0
|
|
20250110,140700,1001332730,18660,18660,18660,18660,25
|
|
20250110,140600,1000866230,18670,18660,18670,18660,100
|
|
20250110,140500,998999470,18660,18660,18660,18660,0
|
|
20250110,140400,998999470,18660,18660,18660,18660,35
|
|
20250110,140300,998346370,18670,18670,18670,18670,1
|
|
20250110,140200,998327700,18670,18670,18670,18670,0
|
|
20250110,140100,998327700,18670,18670,18670,18670,0
|
|
20250110,140000,998327700,18670,18670,18670,18670,25
|
|
20250110,135900,997860950,18670,18670,18670,18670,0
|
|
20250110,135800,997860950,18670,18670,18670,18670,0
|
|
20250110,135700,997860950,18670,18650,18670,18650,80
|
|
20250110,135600,996368890,18640,18640,18640,18640,20
|
|
20250110,135500,995996090,18650,18630,18650,18630,243
|
|
20250110,135400,991468390,18630,18630,18630,18630,25
|
|
20250110,135300,991002640,18630,18630,18630,18630,2
|
|
20250110,135200,990965380,18630,18630,18630,18630,0
|
|
20250110,135100,990965380,18630,18630,18630,18630,0
|
|
20250110,135000,990965380,18630,18630,18630,18630,25
|
|
20250110,134900,990499630,18600,18630,18630,18600,207
|
|
20250110,134800,986647880,18630,18630,18630,18630,2
|
|
20250110,134700,986610620,18630,18630,18630,18630,30
|
|
20250110,134600,986051720,18620,18630,18630,18620,37
|
|
20250110,134500,985362500,18640,18640,18640,18640,3
|
|
20250110,134400,985306580,18650,18650,18650,18650,28
|
|
20250110,134300,984784380,18670,18670,18670,18670,0
|
|
20250110,134200,984784380,18670,18670,18670,18670,0
|
|
20250110,134100,984784380,18670,18670,18670,18670,0
|
|
20250110,134000,984784380,18670,18670,18670,18670,1
|
|
20250110,133900,984765710,18670,18670,18670,18670,1
|
|
20250110,133800,984747040,18640,18620,18640,18620,159
|
|
20250110,133700,981785860,18620,18620,18620,18620,3
|
|
20250110,133600,981730000,18620,18620,18620,18620,0
|
|
20250110,133500,981730000,18620,18620,18620,18620,0
|
|
20250110,133400,981730000,18620,18620,18620,18620,11
|
|
20250110,133300,981525180,18620,18620,18620,18620,2
|
|
20250110,133200,981487940,18620,18620,18620,18620,9
|
|
20250110,133100,981320360,18620,18600,18620,18600,27
|
|
20250110,133000,980817660,18610,18610,18610,18610,26
|
|
20250110,132900,980333800,18620,18610,18620,18610,325
|
|
20250110,132800,974285300,18610,18610,18610,18610,200
|
|
20250110,132700,970563300,18610,18610,18610,18610,0
|
|
20250110,132600,970563300,18610,18610,18610,18610,26
|
|
20250110,132500,970079440,18600,18600,18600,18600,9
|
|
20250110,132400,969912040,18600,18600,18600,18600,0
|
|
20250110,132300,969912040,18600,18620,18620,18600,398
|
|
20250110,132200,962506310,18630,18630,18630,18630,103
|
|
20250110,132100,960587420,18640,18640,18640,18640,0
|
|
20250110,132000,960587420,18640,18630,18640,18630,47
|
|
20250110,131900,959711560,18640,18640,18640,18640,0
|
|
20250110,131800,959711560,18640,18640,18640,18640,0
|
|
20250110,131700,959711560,18640,18640,18640,18640,1
|
|
20250110,131600,959692920,18630,18630,18630,18630,6
|
|
20250110,131500,959581140,18650,18620,18650,18620,5
|
|
20250110,131400,959487950,18650,18650,18650,18650,0
|
|
20250110,131300,959487950,18650,18650,18650,18610,825
|
|
20250110,131200,944131770,18660,18650,18660,18640,39
|
|
20250110,131100,943404230,18670,18670,18670,18670,0
|
|
20250110,131000,943404230,18670,18670,18670,18670,0
|
|
20250110,130900,943404230,18670,18670,18670,18670,0
|
|
20250110,130800,943404230,18670,18670,18670,18670,65
|
|
20250110,130700,942190680,18640,18640,18640,18640,0
|
|
20250110,130600,942190680,18640,18640,18640,18640,0
|
|
20250110,130500,942190680,18640,18640,18640,18640,2
|
|
20250110,130400,942153400,18680,18680,18680,18680,0
|
|
20250110,130300,942153400,18680,18680,18680,18680,1
|
|
20250110,130200,942134720,18680,18680,18680,18680,3
|
|
20250110,130100,942078680,18630,18630,18630,18630,0
|
|
20250110,130000,942078680,18630,18630,18630,18630,0
|
|
20250110,125900,942078680,18630,18630,18630,18630,0
|
|
20250110,125800,942078680,18630,18630,18630,18630,0
|
|
20250110,125700,942078680,18630,18630,18630,18630,0
|
|
20250110,125600,942078680,18630,18660,18660,18630,374
|
|
20250110,125500,935107430,18680,18680,18680,18680,0
|
|
20250110,125400,935107430,18680,18680,18680,18680,0
|
|
20250110,125300,935107430,18680,18680,18680,18680,0
|
|
20250110,125200,935107430,18680,18680,18680,18680,0
|
|
20250110,125100,935107430,18680,18680,18680,18680,0
|
|
20250110,125000,935107430,18680,18680,18680,18680,0
|
|
20250110,124900,935107430,18680,18660,18680,18660,29
|
|
20250110,124800,934566230,18650,18640,18650,18640,373
|
|
20250110,124700,927612250,18640,18640,18640,18640,25
|
|
20250110,124600,927146250,18640,18640,18640,18640,3
|
|
20250110,124500,927090330,18630,18630,18630,18630,0
|
|
20250110,124400,927090330,18630,18630,18630,18630,0
|
|
20250110,124300,927090330,18630,18630,18630,18630,20
|
|
20250110,124200,926717730,18630,18630,18630,18630,0
|
|
20250110,124100,926717730,18630,18620,18630,18620,98
|
|
20250110,124000,924892520,18630,18630,18630,18630,0
|
|
20250110,123900,924892520,18630,18630,18630,18630,3
|
|
20250110,123800,924836630,18620,18620,18620,18620,61
|
|
20250110,123700,923700810,18610,18610,18610,18610,0
|
|
20250110,123600,923700810,18610,18610,18610,18610,26
|
|
20250110,123500,923216950,18620,18620,18620,18620,0
|
|
20250110,123400,923216950,18620,18620,18620,18620,0
|
|
20250110,123300,923216950,18620,18620,18620,18620,31
|
|
20250110,123200,922639730,18630,18620,18630,18620,83
|
|
20250110,123100,921094240,18620,18620,18620,18620,12
|
|
20250110,123000,920870800,18620,18620,18620,18620,15
|
|
20250110,122900,920591500,18620,18620,18620,18620,25
|
|
20250110,122800,920126000,18620,18620,18620,18620,0
|
|
20250110,122700,920126000,18620,18610,18620,18610,103
|
|
20250110,122600,918209140,18610,18610,18610,18610,9
|
|
20250110,122500,918041650,18610,18600,18610,18600,317
|
|
20250110,122400,912145290,18600,18600,18600,18600,1
|
|
20250110,122300,912126690,18600,18600,18600,18600,51
|
|
20250110,122200,911178090,18600,18600,18600,18600,0
|
|
20250110,122100,911178090,18600,18600,18600,18600,16
|
|
20250110,122000,910880490,18600,18600,18600,18580,34
|
|
20250110,121900,910248620,18590,18590,18590,18590,37
|
|
20250110,121800,909560790,18590,18590,18590,18590,1
|
|
20250110,121700,909542200,18550,18550,18550,18550,0
|
|
20250110,121600,909542200,18550,18590,18590,18550,121
|
|
20250110,121500,907297610,18600,18600,18600,18600,0
|
|
20250110,121400,907297610,18600,18600,18600,18600,5
|
|
20250110,121300,907204610,18640,18640,18640,18640,0
|
|
20250110,121200,907204610,18640,18640,18640,18640,0
|
|
20250110,121100,907204610,18640,18640,18640,18640,0
|
|
20250110,121000,907204610,18640,18640,18640,18640,0
|
|
20250110,120900,907204610,18640,18450,18640,18450,4310
|
|
20250110,120800,827682450,18450,18450,18450,18450,0
|
|
20250110,120700,827682450,18450,18450,18450,18440,182
|
|
20250110,120600,824325090,18450,18460,18460,18440,1074
|
|
20250110,120500,804513680,18480,18490,18500,18470,542
|
|
20250110,120400,794498150,18500,18500,18500,18500,85
|
|
20250110,120300,792925650,18490,18490,18490,18490,0
|
|
20250110,120200,792925650,18490,18500,18500,18480,112
|
|
20250110,120100,790855110,18500,18500,18500,18500,0
|
|
20250110,120000,790855110,18500,18490,18500,18490,12
|
|
20250110,115900,790633120,18490,18490,18490,18490,1
|
|
20250110,115800,790614630,18490,18450,18490,18440,539
|
|
20250110,115700,780674770,18460,18480,18500,18440,2104
|
|
20250110,115600,741834150,18490,18500,18500,18490,8495
|
|
20250110,115500,584679750,18490,18610,18610,18480,4027
|
|
20250110,115400,510030590,18610,18600,18610,18600,1072
|
|
20250110,115300,490090500,18600,18600,18600,18600,348
|
|
20250110,115200,483617700,18600,18680,18680,18590,3818
|
|
20250110,115100,412562130,18690,18710,18710,18690,49
|
|
20250110,115000,411645910,18720,18720,18720,18720,3
|
|
20250110,114900,411589750,18710,18710,18710,18710,0
|
|
20250110,114800,411589750,18710,18710,18710,18710,39
|
|
20250110,114700,410860060,18720,18720,18720,18720,10
|
|
20250110,114600,410672860,18720,18720,18720,18720,0
|
|
20250110,114500,410672860,18720,18720,18720,18720,0
|
|
20250110,114400,410672860,18720,18720,18720,18720,0
|
|
20250110,114300,410672860,18720,18720,18720,18720,0
|
|
20250110,114200,410672860,18720,18720,18720,18720,0
|
|
20250110,114100,410672860,18720,18720,18720,18720,0
|
|
20250110,114000,410672860,18720,18720,18720,18720,0
|
|
20250110,113900,410672860,18720,18720,18720,18720,0
|
|
20250110,113800,410672860,18720,18720,18720,18720,3
|
|
20250110,113700,410616700,18720,18720,18720,18720,5
|
|
20250110,113600,410523100,18720,18720,18720,18720,0
|
|
20250110,113500,410523100,18720,18720,18720,18720,1
|
|
20250110,113400,410504380,18730,18730,18730,18730,0
|
|
20250110,113300,410504380,18730,18730,18730,18730,3
|
|
20250110,113200,410448190,18730,18730,18730,18730,0
|
|
20250110,113100,410448190,18730,18730,18730,18730,0
|
|
20250110,113000,410448190,18730,18690,18730,18690,13
|
|
20250110,112900,410205100,18690,18690,18690,18690,0
|
|
20250110,112800,410205100,18690,18690,18690,18690,0
|
|
20250110,112700,410205100,18690,18690,18690,18690,3
|
|
20250110,112600,410149030,18690,18690,18690,18690,39
|
|
20250110,112500,409420120,18690,18690,18690,18690,1
|
|
20250110,112400,409401430,18690,18690,18690,18690,0
|
|
20250110,112300,409401430,18690,18700,18700,18690,6
|
|
20250110,112200,409289260,18700,18700,18700,18700,11
|
|
20250110,112100,409083560,18700,18700,18700,18700,0
|
|
20250110,112000,409083560,18700,18700,18700,18700,3
|
|
20250110,111900,409027460,18690,18650,18690,18650,34
|
|
20250110,111800,408393240,18640,18640,18640,18640,25
|
|
20250110,111700,407927240,18650,18640,18650,18640,15
|
|
20250110,111600,407647590,18640,18640,18640,18640,0
|
|
20250110,111500,407647590,18640,18640,18640,18640,2
|
|
20250110,111400,407610310,18640,18650,18660,18640,143
|
|
20250110,111300,404943360,18640,18650,18650,18640,26
|
|
20250110,111200,404458610,18650,18650,18650,18650,1
|
|
20250110,111100,404439960,18650,18650,18650,18650,10
|
|
20250110,111000,404253460,18650,18650,18650,18650,0
|
|
20250110,110900,404253460,18650,18650,18650,18650,0
|
|
20250110,110800,404253460,18650,18650,18650,18650,0
|
|
20250110,110700,404253460,18650,18650,18650,18650,14
|
|
20250110,110600,403992360,18700,18700,18700,18700,0
|
|
20250110,110500,403992360,18700,18700,18700,18700,0
|
|
20250110,110400,403992360,18700,18700,18700,18700,0
|
|
20250110,110300,403992360,18700,18700,18700,18700,0
|
|
20250110,110200,403992360,18700,18700,18700,18700,0
|
|
20250110,110100,403992360,18700,18700,18700,18700,1
|
|
20250110,110000,403973660,18700,18700,18700,18700,3
|
|
20250110,105900,403917560,18660,18660,18700,18660,223
|
|
20250110,105800,399756260,18660,18660,18660,18660,0
|
|
20250110,105700,399756260,18660,18660,18660,18660,6
|
|
20250110,105600,399644300,18720,18720,18720,18720,0
|
|
20250110,105500,399644300,18720,18720,18720,18720,0
|
|
20250110,105400,399644300,18720,18720,18720,18720,0
|
|
20250110,105300,399644300,18720,18720,18720,18720,0
|
|
20250110,105200,399644300,18720,18670,18720,18670,169
|
|
20250110,105100,396488800,18670,18670,18670,18670,1
|
|
20250110,105000,396470130,18670,18670,18670,18670,5
|
|
20250110,104900,396376780,18650,18650,18650,18650,0
|
|
20250110,104800,396376780,18650,18650,18650,18650,1
|
|
20250110,104700,396358130,18680,18680,18680,18680,0
|
|
20250110,104600,396358130,18680,18680,18680,18680,10
|
|
20250110,104500,396171330,18690,18610,18690,18610,43
|
|
20250110,104400,395370860,18690,18690,18690,18690,0
|
|
20250110,104300,395370860,18690,18690,18690,18690,17
|
|
20250110,104200,395053130,18620,18620,18620,18620,158
|
|
20250110,104100,392111170,18620,18660,18660,18620,12
|
|
20250110,104000,391887470,18710,18710,18710,18710,0
|
|
20250110,103900,391887470,18710,18710,18710,18710,92
|
|
20250110,103800,390166150,18710,18710,18710,18710,24
|
|
20250110,103700,389717110,18620,18620,18620,18620,0
|
|
20250110,103600,389717110,18620,18670,18670,18620,200
|
|
20250110,103500,385990270,18700,18700,18700,18700,0
|
|
20250110,103400,385990270,18700,18750,18750,18700,2
|
|
20250110,103300,385952820,18770,18770,18770,18770,0
|
|
20250110,103200,385952820,18770,18770,18770,18770,0
|
|
20250110,103100,385952820,18770,18770,18770,18770,0
|
|
20250110,103000,385952820,18770,18770,18770,18770,0
|
|
20250110,102900,385952820,18770,18770,18770,18770,0
|
|
20250110,102800,385952820,18770,18770,18770,18770,1
|
|
20250110,102700,385934050,18780,18780,18780,18780,3
|
|
20250110,102600,385877710,18660,18660,18660,18660,0
|
|
20250110,102500,385877710,18660,18660,18660,18660,19
|
|
20250110,102400,385523170,18650,18600,18650,18600,594
|
|
20250110,102300,374472320,18600,18600,18600,18600,5
|
|
20250110,102200,374379320,18610,18610,18610,18610,50
|
|
20250110,102100,373448820,18630,18670,18670,18630,14
|
|
20250110,102000,373187560,18680,18640,18680,18600,5202
|
|
20250110,101900,276413600,18600,18650,18650,18590,5003
|
|
20250110,101800,183347470,18650,18740,18740,18650,2055
|
|
20250110,101700,144990950,18740,18750,18760,18740,19
|
|
20250110,101600,144634770,18750,18750,18750,18750,100
|
|
20250110,101500,142759770,18760,18760,18760,18760,10
|
|
20250110,101400,142572170,18750,18750,18750,18750,1
|
|
20250110,101300,142553420,18750,18750,18750,18750,0
|
|
20250110,101200,142553420,18750,18760,18760,18750,254
|
|
20250110,101100,137789780,18800,18800,18800,18800,0
|
|
20250110,101000,137789780,18800,18800,18800,18770,242
|
|
20250110,100900,133247080,18820,18820,18820,18820,29
|
|
20250110,100800,132701300,18830,18830,18830,18830,25
|
|
20250110,100700,132230550,18830,18820,18890,18820,61
|
|
20250110,100600,131081200,18790,18800,18800,18790,220
|
|
20250110,100500,126947210,18830,18830,18830,18830,81
|
|
20250110,100400,125421980,18830,18830,18830,18830,11
|
|
20250110,100300,125214850,18810,18810,18810,18810,4
|
|
20250110,100200,125139610,18820,18830,18830,18820,10
|
|
20250110,100100,124951360,18810,18810,18810,18810,0
|
|
20250110,100000,124951360,18810,18790,18810,18790,221
|
|
20250110,095900,120796560,18790,18780,18790,18770,68
|
|
20250110,095800,119520050,18800,18800,18800,18790,20
|
|
20250110,095700,119144160,18770,18770,18770,18770,180
|
|
20250110,095600,115765560,18810,18780,18810,18750,259
|
|
20250110,095500,110902700,18820,18820,18820,18820,1
|
|
20250110,095400,110883880,18840,18840,18840,18840,0
|
|
20250110,095300,110883880,18840,18850,18850,18800,321
|
|
20250110,095200,104847650,18750,18800,18800,18750,79
|
|
20250110,095100,103365300,18880,18880,18880,18880,0
|
|
20250110,095000,103365300,18880,18880,18880,18880,5
|
|
20250110,094900,103270900,18890,18890,18890,18890,0
|
|
20250110,094800,103270900,18890,18780,18890,18780,25
|
|
20250110,094700,102801070,18770,18760,18770,18730,411
|
|
20250110,094600,95089010,18740,18740,18760,18720,218
|
|
20250110,094500,91007570,18740,18760,18770,18740,21
|
|
20250110,094400,90613820,18760,18670,18770,18670,166
|
|
20250110,094300,87513020,18690,18690,18690,18690,10
|
|
20250110,094200,87326120,18690,18690,18690,18690,0
|
|
20250110,094100,87326120,18690,18690,18690,18690,0
|
|
20250110,094000,87326120,18690,18670,18690,18650,373
|
|
20250110,093900,80361320,18680,18690,18690,18680,164
|
|
20250110,093800,77296820,18690,18710,18710,18690,145
|
|
20250110,093700,74585310,18710,18730,18730,18710,146
|
|
20250110,093600,71852330,18760,18760,18760,18760,391
|
|
20250110,093500,64517170,18760,18760,18760,18760,0
|
|
20250110,093400,64517170,18760,18740,18760,18730,218
|
|
20250110,093300,60431490,18740,18800,18800,18740,635
|
|
20250110,093200,48512730,18800,18800,18800,18800,150
|
|
20250110,093100,45692730,18800,18930,18930,18800,101
|
|
20250110,093000,43793800,18800,18810,18810,18800,101
|
|
20250110,092900,41894740,18800,18800,18800,18800,0
|
|
20250110,092800,41894740,18800,18800,18800,18800,0
|
|
20250110,092700,41894740,18800,18800,18800,18800,298
|
|
20250110,092600,36292340,18760,18760,18760,18760,0
|
|
20250110,092500,36292340,18760,18760,18760,18760,0
|
|
20250110,092400,36292340,18760,18760,18760,18760,0
|
|
20250110,092300,36292340,18760,18760,18760,18760,0
|
|
20250110,092200,36292340,18760,18760,18760,18760,0
|
|
20250110,092100,36292340,18760,18930,18930,18760,548
|
|
20250110,092000,25984120,18950,18950,18950,18950,0
|
|
20250110,091900,25984120,18950,18950,18950,18950,15
|
|
20250110,091800,25699870,18950,18950,18960,18950,46
|
|
20250110,091700,24828060,18950,18950,18950,18950,38
|
|
20250110,091600,24107960,18960,18960,18960,18960,4
|
|
20250110,091500,24032120,18950,18910,18950,18910,50
|
|
20250110,091400,23086130,18810,18810,18810,18810,20
|
|
20250110,091300,22709930,18810,18870,18870,18800,103
|
|
20250110,091200,20771070,18910,18910,18910,18910,32
|
|
20250110,091100,20165950,18910,18910,18910,18910,4
|
|
20250110,091000,20090310,18900,18940,18940,18900,146
|
|
20250110,090900,17327830,18960,18960,18960,18950,107
|
|
20250110,090800,15300110,18970,18970,18970,18970,22
|
|
20250110,090700,14882770,18970,18970,18970,18970,0
|
|
20250110,090600,14882770,18970,19020,19020,18970,106
|
|
20250110,090500,12870310,19020,19050,19050,19020,149
|
|
20250110,090400,10032600,19040,19040,19040,19040,0
|
|
20250110,090300,10032600,19040,19040,19040,19040,0
|
|
20250110,090200,10032600,19040,19040,19040,19040,0
|
|
20250110,090100,10032600,19040,19040,19050,19040,364
|
|
20250110,090000,3099100,19040,19260,19260,19040,161
|