666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,200300,688194300,15410,15410,15410,15410,656
|
|
20250113,200200,688194300,15410,15410,15410,15410,0
|
|
20250113,200100,688194300,15410,15410,15410,15410,0
|
|
20250113,200000,688194300,15410,15410,15410,15410,0
|
|
20250113,195900,688194300,15410,15410,15410,15410,0
|
|
20250113,195800,688194300,15410,15410,15410,15410,0
|
|
20250113,195700,688194300,15410,15410,15410,15410,0
|
|
20250113,195600,688194300,15410,15410,15410,15410,0
|
|
20250113,195500,688194300,15410,15410,15410,15410,0
|
|
20250113,195400,688194300,15410,15410,15410,15410,0
|
|
20250113,195300,688194300,15410,15410,15410,15410,0
|
|
20250113,195200,688194300,15410,15410,15410,15410,0
|
|
20250113,195100,688194300,15410,15410,15410,15410,0
|
|
20250113,195000,688194300,15410,15410,15410,15410,0
|
|
20250113,194900,688194300,15410,15410,15410,15410,0
|
|
20250113,194800,688194300,15410,15410,15410,15410,0
|
|
20250113,194700,688194300,15410,15410,15410,15410,0
|
|
20250113,194600,688194300,15410,15410,15410,15410,0
|
|
20250113,194500,688194300,15410,15410,15410,15410,0
|
|
20250113,194400,688194300,15410,15410,15410,15410,0
|
|
20250113,194300,688194300,15410,15410,15410,15410,0
|
|
20250113,194200,688194300,15410,15410,15410,15410,0
|
|
20250113,194100,688194300,15410,15410,15410,15410,0
|
|
20250113,194000,688194300,15410,15410,15410,15410,0
|
|
20250113,193900,688194300,15410,15410,15410,15410,0
|
|
20250113,193800,688194300,15410,15410,15410,15410,0
|
|
20250113,193700,688194300,15410,15410,15410,15410,0
|
|
20250113,193600,688194300,15410,15410,15410,15410,0
|
|
20250113,193500,688194300,15410,15410,15410,15410,0
|
|
20250113,193400,688194300,15410,15410,15410,15410,0
|
|
20250113,193300,688194300,15410,15410,15410,15410,656
|
|
20250113,193200,688194300,15410,15410,15410,15410,0
|
|
20250113,193100,688194300,15410,15410,15410,15410,0
|
|
20250113,193000,688194300,15410,15410,15410,15410,0
|
|
20250113,192900,688194300,15410,15410,15410,15410,0
|
|
20250113,192800,688194300,15410,15410,15410,15410,0
|
|
20250113,192700,688194300,15410,15410,15410,15410,0
|
|
20250113,192600,688194300,15410,15410,15410,15410,0
|
|
20250113,192500,688194300,15410,15410,15410,15410,0
|
|
20250113,192400,688194300,15410,15410,15410,15410,0
|
|
20250113,192300,688194300,15410,15410,15410,15410,0
|
|
20250113,192200,688194300,15410,15410,15410,15410,0
|
|
20250113,192100,688194300,15410,15410,15410,15410,0
|
|
20250113,192000,688194300,15410,15410,15410,15410,0
|
|
20250113,191900,688194300,15410,15410,15410,15410,0
|
|
20250113,191800,688194300,15410,15410,15410,15410,0
|
|
20250113,191700,688194300,15410,15410,15410,15410,0
|
|
20250113,191600,688194300,15410,15410,15410,15410,0
|
|
20250113,191500,688194300,15410,15410,15410,15410,0
|
|
20250113,191400,688194300,15410,15410,15410,15410,0
|
|
20250113,191300,688194300,15410,15410,15410,15410,0
|
|
20250113,191200,688194300,15410,15410,15410,15410,0
|
|
20250113,191100,688194300,15410,15410,15410,15410,0
|
|
20250113,191000,688194300,15410,15410,15410,15410,0
|
|
20250113,190900,688194300,15410,15410,15410,15410,0
|
|
20250113,190800,688194300,15410,15410,15410,15410,0
|
|
20250113,190700,688194300,15410,15410,15410,15410,0
|
|
20250113,190600,688194300,15410,15410,15410,15410,0
|
|
20250113,190500,688194300,15410,15410,15410,15410,0
|
|
20250113,190400,688194300,15410,15410,15410,15410,0
|
|
20250113,190300,688194300,15410,15410,15410,15410,656
|
|
20250113,190200,688194300,15410,15410,15410,15410,0
|
|
20250113,190100,688194300,15410,15410,15410,15410,0
|
|
20250113,190000,688194300,15410,15410,15410,15410,0
|
|
20250113,185900,688194300,15410,15410,15410,15410,0
|
|
20250113,185800,688194300,15410,15410,15410,15410,0
|
|
20250113,185700,688194300,15410,15410,15410,15410,0
|
|
20250113,185600,688194300,15410,15410,15410,15410,0
|
|
20250113,185500,688194300,15410,15410,15410,15410,0
|
|
20250113,185400,688194300,15410,15410,15410,15410,0
|
|
20250113,185300,688194300,15410,15410,15410,15410,0
|
|
20250113,185200,688194300,15410,15410,15410,15410,0
|
|
20250113,185100,688194300,15410,15410,15410,15410,0
|
|
20250113,185000,688194300,15410,15410,15410,15410,0
|
|
20250113,184900,688194300,15410,15410,15410,15410,0
|
|
20250113,184800,688194300,15410,15410,15410,15410,0
|
|
20250113,184700,688194300,15410,15410,15410,15410,0
|
|
20250113,184600,688194300,15410,15410,15410,15410,0
|
|
20250113,184500,688194300,15410,15410,15410,15410,0
|
|
20250113,184400,688194300,15410,15410,15410,15410,0
|
|
20250113,184300,688194300,15410,15410,15410,15410,0
|
|
20250113,184200,688194300,15410,15410,15410,15410,0
|
|
20250113,184100,688194300,15410,15410,15410,15410,0
|
|
20250113,184000,688194300,15410,15410,15410,15410,0
|
|
20250113,183900,688194300,15410,15410,15410,15410,0
|
|
20250113,183800,688194300,15410,15410,15410,15410,0
|
|
20250113,183700,688194300,15410,15410,15410,15410,0
|
|
20250113,183600,688194300,15410,15410,15410,15410,0
|
|
20250113,183500,688194300,15410,15410,15410,15410,0
|
|
20250113,183400,688194300,15410,15410,15410,15410,0
|
|
20250113,183300,688194300,15410,15410,15410,15410,656
|
|
20250113,183200,688194300,15410,15410,15410,15410,0
|
|
20250113,183100,688194300,15410,15410,15410,15410,0
|
|
20250113,183000,688194300,15410,15410,15410,15410,0
|
|
20250113,182900,688194300,15410,15410,15410,15410,0
|
|
20250113,182800,688194300,15410,15410,15410,15410,0
|
|
20250113,182700,688194300,15410,15410,15410,15410,0
|
|
20250113,182600,688194300,15410,15410,15410,15410,0
|
|
20250113,182500,688194300,15410,15410,15410,15410,0
|
|
20250113,182400,688194300,15410,15410,15410,15410,0
|
|
20250113,182300,688194300,15410,15410,15410,15410,0
|
|
20250113,182200,688194300,15410,15410,15410,15410,0
|
|
20250113,182100,688194300,15410,15410,15410,15410,0
|
|
20250113,182000,688194300,15410,15410,15410,15410,0
|
|
20250113,181900,688194300,15410,15410,15410,15410,0
|
|
20250113,181800,688194300,15410,15410,15410,15410,0
|
|
20250113,181700,688194300,15410,15410,15410,15410,0
|
|
20250113,181600,688194300,15410,15410,15410,15410,0
|
|
20250113,181500,688194300,15410,15410,15410,15410,0
|
|
20250113,181400,688194300,15410,15410,15410,15410,0
|
|
20250113,181300,688194300,15410,15410,15410,15410,0
|
|
20250113,181200,688194300,15410,15410,15410,15410,0
|
|
20250113,181100,688194300,15410,15410,15410,15410,0
|
|
20250113,181000,688194300,15410,15410,15410,15410,0
|
|
20250113,180900,688194300,15410,15410,15410,15410,0
|
|
20250113,180800,688194300,15410,15410,15410,15410,0
|
|
20250113,180700,688194300,15410,15410,15410,15410,0
|
|
20250113,180600,688194300,15410,15410,15410,15410,0
|
|
20250113,180500,688194300,15410,15410,15410,15410,0
|
|
20250113,180400,688194300,15410,15410,15410,15410,0
|
|
20250113,180300,688194300,15410,15410,15410,15410,656
|
|
20250113,180200,688194300,15410,15410,15410,15410,0
|
|
20250113,180100,688194300,15410,15410,15410,15410,0
|
|
20250113,180000,688194300,15410,15410,15410,15410,0
|
|
20250113,175900,688194300,15410,15410,15410,15410,0
|
|
20250113,175800,688194300,15410,15410,15410,15410,0
|
|
20250113,175700,688194300,15410,15410,15410,15410,0
|
|
20250113,175600,688194300,15410,15410,15410,15410,0
|
|
20250113,175500,688194300,15410,15410,15410,15410,0
|
|
20250113,175400,688194300,15410,15410,15410,15410,0
|
|
20250113,175300,688194300,15410,15410,15410,15410,0
|
|
20250113,175200,688194300,15410,15410,15410,15410,0
|
|
20250113,175100,688194300,15410,15410,15410,15410,0
|
|
20250113,175000,688194300,15410,15410,15410,15410,0
|
|
20250113,174900,688194300,15410,15410,15410,15410,0
|
|
20250113,174800,688194300,15410,15410,15410,15410,0
|
|
20250113,174700,688194300,15410,15410,15410,15410,0
|
|
20250113,174600,688194300,15410,15410,15410,15410,0
|
|
20250113,174500,688194300,15410,15410,15410,15410,0
|
|
20250113,174400,688194300,15410,15410,15410,15410,0
|
|
20250113,174300,688194300,15410,15410,15410,15410,0
|
|
20250113,174200,688194300,15410,15410,15410,15410,0
|
|
20250113,174100,688194300,15410,15410,15410,15410,0
|
|
20250113,174000,688194300,15410,15410,15410,15410,0
|
|
20250113,173900,688194300,15410,15410,15410,15410,0
|
|
20250113,173800,688194300,15410,15410,15410,15410,0
|
|
20250113,173700,688194300,15410,15410,15410,15410,0
|
|
20250113,173600,688194300,15410,15410,15410,15410,0
|
|
20250113,173500,688194300,15410,15410,15410,15410,0
|
|
20250113,173400,688194300,15410,15410,15410,15410,0
|
|
20250113,173300,688194300,15410,15410,15410,15410,656
|
|
20250113,173200,688194300,15410,15410,15410,15410,0
|
|
20250113,173100,688194300,15410,15410,15410,15410,0
|
|
20250113,173000,688194300,15410,15410,15410,15410,0
|
|
20250113,172900,688194300,15410,15410,15410,15410,0
|
|
20250113,172800,688194300,15410,15410,15410,15410,0
|
|
20250113,172700,688194300,15410,15410,15410,15410,0
|
|
20250113,172600,688194300,15410,15410,15410,15410,0
|
|
20250113,172500,688194300,15410,15410,15410,15410,0
|
|
20250113,172400,688194300,15410,15410,15410,15410,0
|
|
20250113,172300,688194300,15410,15410,15410,15410,0
|
|
20250113,172200,688194300,15410,15410,15410,15410,0
|
|
20250113,172100,688194300,15410,15410,15410,15410,0
|
|
20250113,172000,688194300,15410,15410,15410,15410,0
|
|
20250113,171900,688194300,15410,15410,15410,15410,0
|
|
20250113,171800,688194300,15410,15410,15410,15410,0
|
|
20250113,171700,688194300,15410,15410,15410,15410,0
|
|
20250113,171600,688194300,15410,15410,15410,15410,0
|
|
20250113,171500,688194300,15410,15410,15410,15410,0
|
|
20250113,171400,688194300,15410,15410,15410,15410,0
|
|
20250113,171300,688194300,15410,15410,15410,15410,0
|
|
20250113,171200,688194300,15410,15410,15410,15410,0
|
|
20250113,171100,688194300,15410,15410,15410,15410,0
|
|
20250113,171000,688194300,15410,15410,15410,15410,0
|
|
20250113,170900,688194300,15410,15410,15410,15410,0
|
|
20250113,170800,688194300,15410,15410,15410,15410,0
|
|
20250113,170700,688194300,15410,15410,15410,15410,0
|
|
20250113,170600,688194300,15410,15410,15410,15410,0
|
|
20250113,170500,688194300,15410,15410,15410,15410,0
|
|
20250113,170400,688194300,15410,15410,15410,15410,0
|
|
20250113,170300,688194300,15410,15410,15410,15410,656
|
|
20250113,170200,688194300,15410,15410,15410,15410,0
|
|
20250113,170100,688194300,15410,15410,15410,15410,0
|
|
20250113,170000,688194300,15410,15410,15410,15410,0
|
|
20250113,165900,688194300,15410,15410,15410,15410,0
|
|
20250113,165800,688194300,15410,15410,15410,15410,0
|
|
20250113,165700,688194300,15410,15410,15410,15410,0
|
|
20250113,165600,688194300,15410,15410,15410,15410,0
|
|
20250113,165500,688194300,15410,15410,15410,15410,0
|
|
20250113,165400,688194300,15410,15410,15410,15410,0
|
|
20250113,165300,688194300,15410,15410,15410,15410,0
|
|
20250113,165200,688194300,15410,15410,15410,15410,0
|
|
20250113,165100,688194300,15410,15410,15410,15410,0
|
|
20250113,165000,688194300,15410,15410,15410,15410,0
|
|
20250113,164900,688194300,15410,15410,15410,15410,0
|
|
20250113,164800,688194300,15410,15410,15410,15410,0
|
|
20250113,164700,688194300,15410,15410,15410,15410,0
|
|
20250113,164600,688194300,15410,15410,15410,15410,0
|
|
20250113,164500,688194300,15410,15410,15410,15410,0
|
|
20250113,164400,688194300,15410,15410,15410,15410,0
|
|
20250113,164300,688194300,15410,15410,15410,15410,0
|
|
20250113,164200,688194300,15410,15410,15410,15410,0
|
|
20250113,164100,688194300,15410,15410,15410,15410,0
|
|
20250113,164000,688194300,15410,15410,15410,15410,0
|
|
20250113,163900,688194300,15410,15410,15410,15410,0
|
|
20250113,163800,688194300,15410,15410,15410,15410,0
|
|
20250113,163700,688194300,15410,15410,15410,15410,0
|
|
20250113,163600,688194300,15410,15410,15410,15410,0
|
|
20250113,163500,688194300,15410,15410,15410,15410,0
|
|
20250113,163400,688194300,15410,15410,15410,15410,0
|
|
20250113,163300,688194300,15410,15410,15410,15410,656
|
|
20250113,163200,688194300,15410,15410,15410,15410,0
|
|
20250113,163100,688194300,15410,15410,15410,15410,0
|
|
20250113,163000,688194300,15410,15410,15410,15410,0
|
|
20250113,162900,688194300,15410,15410,15410,15410,0
|
|
20250113,162800,688194300,15410,15410,15410,15410,0
|
|
20250113,162700,688194300,15410,15410,15410,15410,0
|
|
20250113,162600,688194300,15410,15410,15410,15410,0
|
|
20250113,162500,688194300,15410,15410,15410,15410,0
|
|
20250113,162400,688194300,15410,15410,15410,15410,0
|
|
20250113,162300,688194300,15410,15410,15410,15410,0
|
|
20250113,162200,688194300,15410,15410,15410,15410,0
|
|
20250113,162100,688194300,15410,15410,15410,15410,0
|
|
20250113,162000,688194300,15410,15410,15410,15410,0
|
|
20250113,161900,688194300,15410,15410,15410,15410,0
|
|
20250113,161800,688194300,15410,15410,15410,15410,0
|
|
20250113,161700,688194300,15410,15410,15410,15410,0
|
|
20250113,161600,688194300,15410,15410,15410,15410,0
|
|
20250113,161500,688194300,15410,15410,15410,15410,0
|
|
20250113,161400,688194300,15410,15410,15410,15410,0
|
|
20250113,161300,688194300,15410,15410,15410,15410,0
|
|
20250113,161200,688194300,15410,15410,15410,15410,0
|
|
20250113,161100,688194300,15410,15410,15410,15410,0
|
|
20250113,161000,688194300,15410,15410,15410,15410,0
|
|
20250113,160900,688194300,15410,15410,15410,15410,0
|
|
20250113,160800,688194300,15410,15410,15410,15410,0
|
|
20250113,160700,688194300,15410,15410,15410,15410,0
|
|
20250113,160600,688194300,15410,15410,15410,15410,0
|
|
20250113,160500,688194300,15410,15410,15410,15410,0
|
|
20250113,160400,688194300,15410,15410,15410,15410,0
|
|
20250113,160300,688194300,15410,15410,15410,15410,656
|
|
20250113,160200,688194300,15410,15410,15410,15410,0
|
|
20250113,160100,688194300,15410,15410,15410,15410,0
|
|
20250113,160000,688194300,15410,15410,15410,15410,0
|
|
20250113,155900,688194300,15410,15410,15410,15410,0
|
|
20250113,155800,688194300,15410,15410,15410,15410,0
|
|
20250113,155700,688194300,15410,15410,15410,15410,0
|
|
20250113,155600,688194300,15410,15410,15410,15410,0
|
|
20250113,155500,688194300,15410,15410,15410,15410,0
|
|
20250113,155400,688194300,15410,15410,15410,15410,0
|
|
20250113,155300,688194300,15410,15410,15410,15410,0
|
|
20250113,155200,688194300,15410,15410,15410,15410,0
|
|
20250113,155100,688194300,15410,15410,15410,15410,0
|
|
20250113,155000,688194300,15410,15410,15410,15410,0
|
|
20250113,154900,688194300,15410,15410,15410,15410,0
|
|
20250113,154800,688194300,15410,15410,15410,15410,0
|
|
20250113,154700,688194300,15410,15410,15410,15410,0
|
|
20250113,154600,688194300,15410,15410,15410,15410,0
|
|
20250113,154500,688194300,15410,15410,15410,15410,0
|
|
20250113,154400,688194300,15410,15410,15410,15410,0
|
|
20250113,154300,688194300,15410,15410,15410,15410,0
|
|
20250113,154200,688194300,15410,15410,15410,15410,0
|
|
20250113,154100,688194300,15410,15410,15410,15410,0
|
|
20250113,154000,688194300,15410,15410,15410,15410,0
|
|
20250113,153900,688194300,15410,15410,15410,15410,0
|
|
20250113,153800,688194300,15410,15410,15410,15410,0
|
|
20250113,153700,688194300,15410,15410,15410,15410,0
|
|
20250113,153600,688194300,15410,15410,15410,15410,0
|
|
20250113,153500,688194300,15410,15410,15410,15410,0
|
|
20250113,153400,688194300,15410,15410,15410,15410,0
|
|
20250113,153300,688194300,15410,15410,15410,15410,656
|
|
20250113,153200,688194300,15410,15410,15410,15410,0
|
|
20250113,153100,688194300,15410,15410,15410,15410,0
|
|
20250113,153000,688194300,15410,15410,15410,15410,656
|
|
20250113,152900,678085340,15440,15440,15440,15440,0
|
|
20250113,152800,678085340,15440,15440,15440,15440,0
|
|
20250113,152700,678085340,15440,15440,15440,15440,0
|
|
20250113,152600,678085340,15440,15440,15440,15440,0
|
|
20250113,152500,678085340,15440,15440,15440,15440,0
|
|
20250113,152400,678085340,15440,15440,15440,15440,0
|
|
20250113,152300,678085340,15440,15440,15440,15440,0
|
|
20250113,152200,678085340,15440,15440,15440,15440,0
|
|
20250113,152100,678085340,15440,15440,15440,15440,0
|
|
20250113,152000,678085340,15440,15440,15440,15440,0
|
|
20250113,151900,678085340,15440,15430,15440,15410,173
|
|
20250113,151800,675418360,15440,15420,15440,15420,113
|
|
20250113,151700,673675880,15420,15450,15450,15420,67
|
|
20250113,151600,672642660,15440,15430,15450,15420,273
|
|
20250113,151500,668430230,15420,15430,15460,15420,168
|
|
20250113,151400,665838220,15430,15420,15430,15420,168
|
|
20250113,151300,663246060,15430,15430,15430,15430,3
|
|
20250113,151200,663199770,15430,15430,15430,15410,337
|
|
20250113,151100,658006460,15430,15450,15460,15430,95
|
|
20250113,151000,656539980,15450,15440,15470,15440,26
|
|
20250113,150900,656138130,15460,15440,15460,15440,22
|
|
20250113,150800,655798310,15440,15450,15450,15430,186
|
|
20250113,150700,652927320,15460,15460,15460,15450,30
|
|
20250113,150600,652463730,15440,15440,15440,15440,75
|
|
20250113,150500,651305730,15430,15430,15430,15430,0
|
|
20250113,150400,651305730,15430,15430,15430,15430,0
|
|
20250113,150300,651305730,15430,15430,15430,15430,0
|
|
20250113,150200,651305730,15430,15430,15430,15430,0
|
|
20250113,150100,651305730,15430,15430,15430,15430,0
|
|
20250113,150000,651305730,15430,15430,15430,15430,1
|
|
20250113,145900,651290300,15430,15430,15430,15430,13
|
|
20250113,145800,651089710,15430,15430,15430,15430,0
|
|
20250113,145700,651089710,15430,15430,15430,15430,825
|
|
20250113,145600,638359960,15430,15410,15430,15410,7
|
|
20250113,145500,638252050,15410,15410,15410,15410,10
|
|
20250113,145400,638097950,15410,15410,15410,15410,0
|
|
20250113,145300,638097950,15410,15410,15410,15410,5
|
|
20250113,145200,638020900,15440,15410,15440,15410,45
|
|
20250113,145100,637326250,15400,15400,15400,15400,0
|
|
20250113,145000,637326250,15400,15400,15400,15400,0
|
|
20250113,144900,637326250,15400,15400,15400,15400,5
|
|
20250113,144800,637249250,15440,15440,15440,15440,0
|
|
20250113,144700,637249250,15440,15430,15440,15430,535
|
|
20250113,144600,628994050,15400,15400,15400,15400,6
|
|
20250113,144500,628901650,15430,15430,15440,15430,501
|
|
20250113,144400,621169920,15450,15430,15470,15410,4075
|
|
20250113,144300,558221680,15440,15450,15450,15440,18
|
|
20250113,144200,557943670,15450,15450,15470,15450,666
|
|
20250113,144100,547648100,15450,15450,15450,15450,0
|
|
20250113,144000,547648100,15450,15460,15460,15450,23
|
|
20250113,143900,547292640,15460,15470,15470,15460,24
|
|
20250113,143800,546921410,15470,15470,15470,15470,21
|
|
20250113,143700,546596540,15460,15460,15460,15460,0
|
|
20250113,143600,546596540,15460,15450,15460,15450,18
|
|
20250113,143500,546318310,15460,15460,15460,15460,28
|
|
20250113,143400,545885430,15450,15450,15450,15450,3
|
|
20250113,143300,545839080,15450,15450,15450,15450,0
|
|
20250113,143200,545839080,15450,15460,15460,15450,126
|
|
20250113,143100,543891890,15460,15460,15460,15460,0
|
|
20250113,143000,543891890,15460,15480,15480,15460,32
|
|
20250113,142900,543396590,15470,15460,15470,15460,12
|
|
20250113,142800,543211000,15470,15450,15490,15450,462
|
|
20250113,142700,536072380,15450,15450,15450,15450,33
|
|
20250113,142600,535562530,15450,15450,15450,15440,51
|
|
20250113,142500,534774630,15450,15450,15450,15450,21
|
|
20250113,142400,534450180,15450,15450,15450,15450,38
|
|
20250113,142300,533863080,15450,15460,15490,15450,525
|
|
20250113,142200,525749270,15470,15450,15470,15440,632
|
|
20250113,142100,515984810,15460,15440,15460,15440,30
|
|
20250113,142000,515521140,15440,15440,15440,15440,40
|
|
20250113,141900,514903540,15440,15450,15450,15440,33
|
|
20250113,141800,514393800,15450,15450,15450,15450,9
|
|
20250113,141700,514254750,15450,15440,15450,15440,32
|
|
20250113,141600,513760370,15440,15450,15450,15440,13
|
|
20250113,141500,513559570,15440,15430,15450,15420,749
|
|
20250113,141400,502000550,15430,15450,15450,15430,500
|
|
20250113,141300,494284940,15460,15430,15460,15430,392
|
|
20250113,141200,488236110,15440,15440,15460,15420,751
|
|
20250113,141100,476647060,15440,15440,15440,15440,40
|
|
20250113,141000,476029460,15420,15430,15430,15420,7
|
|
20250113,140900,475921460,15430,15450,15450,15420,501
|
|
20250113,140800,468190270,15460,15450,15460,15440,48
|
|
20250113,140700,467448610,15450,15430,15450,15430,123
|
|
20250113,140600,465549440,15440,15430,15440,15430,8
|
|
20250113,140500,465425930,15440,15440,15440,15430,74
|
|
20250113,140400,464283840,15440,15450,15450,15440,52
|
|
20250113,140300,463480690,15450,15450,15450,15450,0
|
|
20250113,140200,463480690,15450,15440,15450,15440,36
|
|
20250113,140100,462924540,15450,15450,15450,15450,19
|
|
20250113,140000,462630990,15430,15430,15430,15430,27
|
|
20250113,135900,462214380,15430,15430,15430,15430,29
|
|
20250113,135800,461766910,15420,15420,15430,15420,22
|
|
20250113,135700,461427510,15430,15430,15430,15430,30
|
|
20250113,135600,460964610,15430,15430,15430,15430,34
|
|
20250113,135500,460439990,15420,15430,15430,15420,33
|
|
20250113,135400,459930850,15430,15430,15430,15430,30
|
|
20250113,135300,459467950,15430,15430,15430,15430,47
|
|
20250113,135200,458742740,15430,15430,15430,15420,328
|
|
20250113,135100,453681750,15430,15430,15430,15430,9
|
|
20250113,135000,453542880,15430,15430,15430,15430,28
|
|
20250113,134900,453110840,15430,15430,15430,15430,33
|
|
20250113,134800,452601650,15420,15430,15430,15420,28
|
|
20250113,134700,452169660,15430,15430,15430,15430,25
|
|
20250113,134600,451783910,15420,15420,15420,15410,181
|
|
20250113,134500,448992910,15430,15420,15430,15420,31
|
|
20250113,134400,448514630,15430,15430,15430,15430,73
|
|
20250113,134300,447388240,15410,15420,15450,15410,736
|
|
20250113,134200,436041470,15410,15410,15410,15410,6
|
|
20250113,134100,435949010,15410,15430,15430,15410,52
|
|
20250113,134000,435146960,15430,15430,15440,15430,169
|
|
20250113,133900,432539130,15410,15390,15410,15390,577
|
|
20250113,133800,423657060,15370,15390,15400,15370,37
|
|
20250113,133700,423087700,15390,15410,15410,15390,38
|
|
20250113,133600,422502250,15400,15400,15400,15400,13
|
|
20250113,133500,422302050,15410,15400,15410,15400,32
|
|
20250113,133400,421808980,15410,15420,15420,15400,508
|
|
20250113,133300,413984050,15420,15420,15420,15420,0
|
|
20250113,133200,413984050,15420,15440,15440,15420,380
|
|
20250113,133100,408122730,15440,15480,15480,15440,529
|
|
20250113,133000,399948310,15490,15490,15490,15490,55
|
|
20250113,132900,399096360,15490,15540,15550,15490,444
|
|
20250113,132800,392208940,15530,15520,15540,15510,89
|
|
20250113,132700,390826970,15520,15510,15520,15510,77
|
|
20250113,132600,389632350,15510,15510,15510,15510,44
|
|
20250113,132500,388949910,15510,15500,15510,15490,56
|
|
20250113,132400,388081870,15500,15490,15500,15490,29
|
|
20250113,132300,387632460,15490,15480,15490,15480,42
|
|
20250113,132200,386981980,15480,15490,15500,15480,53
|
|
20250113,132100,386161050,15490,15450,15490,15450,85
|
|
20250113,132000,384846560,15450,15440,15450,15440,20
|
|
20250113,131900,384537710,15440,15440,15440,15440,29
|
|
20250113,131800,384089950,15440,15440,15450,15440,36
|
|
20250113,131700,383533900,15450,15450,15470,15440,153
|
|
20250113,131600,381167260,15440,15430,15440,15430,19
|
|
20250113,131500,380874080,15400,15400,15400,15400,0
|
|
20250113,131400,380874080,15400,15400,15400,15400,512
|
|
20250113,131300,372989280,15410,15410,15410,15400,537
|
|
20250113,131200,364719190,15420,15420,15420,15420,8
|
|
20250113,131100,364595830,15420,15410,15420,15410,28
|
|
20250113,131000,364164120,15430,15430,15440,15400,147
|
|
20250113,130900,361898930,15440,15440,15440,15440,0
|
|
20250113,130800,361898930,15440,15410,15440,15410,320
|
|
20250113,130700,356966330,15420,15410,15420,15410,28
|
|
20250113,130600,356534840,15420,15410,15420,15410,5
|
|
20250113,130500,356457780,15390,15410,15420,15380,434
|
|
20250113,130400,349781110,15430,15400,15440,15360,16
|
|
20250113,130300,349534820,15400,15400,15400,15330,400
|
|
20250113,130200,343384880,15400,15400,15410,15400,99
|
|
20250113,130100,341860170,15400,15380,15400,15370,614
|
|
20250113,130000,332407000,15400,15410,15410,15390,69
|
|
20250113,125900,331344360,15410,15410,15410,15410,20
|
|
20250113,125800,331036160,15400,15400,15400,15400,27
|
|
20250113,125700,330620360,15390,15410,15410,15390,34
|
|
20250113,125600,330096640,15410,15410,15410,15410,8
|
|
20250113,125500,329973360,15450,15380,15450,15380,373
|
|
20250113,125400,324231610,15390,15450,15450,15390,542
|
|
20250113,125300,315872590,15460,15440,15470,15430,64
|
|
20250113,125200,314883940,15450,15430,15500,15430,27
|
|
20250113,125100,314466730,15430,15390,15470,15390,64
|
|
20250113,125000,313480690,15390,15380,15400,15380,220
|
|
20250113,124900,310095600,15380,15380,15380,15380,36
|
|
20250113,124800,309541920,15380,15370,15380,15370,15
|
|
20250113,124700,309311360,15360,15360,15380,15360,27
|
|
20250113,124600,308896220,15360,15370,15370,15360,26
|
|
20250113,124500,308496810,15360,15350,15360,15350,15
|
|
20250113,124400,308266450,15350,15350,15350,15340,15
|
|
20250113,124300,308036250,15350,15350,15350,15350,33
|
|
20250113,124200,307529700,15350,15350,15350,15350,0
|
|
20250113,124100,307529700,15350,15350,15350,15350,2
|
|
20250113,124000,307499000,15350,15350,15360,15350,16
|
|
20250113,123900,307253330,15350,15350,15350,15350,7
|
|
20250113,123800,307145880,15350,15350,15350,15350,100
|
|
20250113,123700,305610880,15340,15340,15340,15340,5
|
|
20250113,123600,305534180,15350,15340,15350,15340,30
|
|
20250113,123500,305073910,15340,15340,15340,15340,10
|
|
20250113,123400,304920510,15340,15340,15340,15340,6
|
|
20250113,123300,304828470,15340,15350,15350,15340,12
|
|
20250113,123200,304644320,15330,15330,15330,15330,0
|
|
20250113,123100,304644320,15330,15330,15330,15330,1393
|
|
20250113,123000,283289630,15330,15330,15340,15330,1009
|
|
20250113,122900,267821580,15330,15350,15350,15330,1413
|
|
20250113,122800,246160170,15370,15360,15370,15360,9
|
|
20250113,122700,246021870,15360,15360,15360,15360,5
|
|
20250113,122600,245945070,15380,15400,15410,15370,552
|
|
20250113,122500,237458620,15410,15380,15410,15370,64
|
|
20250113,122400,236474270,15360,15400,15410,15360,35
|
|
20250113,122300,235935850,15390,15360,15410,15350,282
|
|
20250113,122200,231603160,15360,15350,15360,15350,185
|
|
20250113,122100,228761830,15340,15360,15360,15340,36
|
|
20250113,122000,228209230,15350,15360,15360,15350,10
|
|
20250113,121900,228055680,15360,15360,15360,15360,7
|
|
20250113,121800,227948160,15360,15400,15410,15360,565
|
|
20250113,121700,219269110,15410,15400,15410,15400,26
|
|
20250113,121600,218868670,15410,15390,15410,15380,48
|
|
20250113,121500,218129650,15400,15380,15410,15370,21
|
|
20250113,121400,217806590,15390,15350,15390,15350,70
|
|
20250113,121300,216731930,15350,15340,15350,15340,14
|
|
20250113,121200,216517080,15350,15350,15350,15350,27
|
|
20250113,121100,216102630,15350,15340,15350,15340,66
|
|
20250113,121000,215089830,15340,15330,15510,15330,1284
|
|
20250113,120900,195389810,15340,15340,15340,15340,0
|
|
20250113,120800,195389810,15340,15340,15340,15340,0
|
|
20250113,120700,195389810,15340,15330,15340,15330,7
|
|
20250113,120600,195282490,15340,15340,15340,15340,0
|
|
20250113,120500,195282490,15340,15330,15340,15330,16
|
|
20250113,120400,195037130,15340,15320,15340,15320,21
|
|
20250113,120300,194715320,15320,15340,15340,15320,20
|
|
20250113,120200,194408820,15340,15340,15340,15340,0
|
|
20250113,120100,194408820,15340,15340,15340,15340,17
|
|
20250113,120000,194148040,15330,15330,15330,15320,29
|
|
20250113,115900,193703520,15320,15320,15320,15320,5
|
|
20250113,115800,193626920,15320,15320,15340,15320,46
|
|
20250113,115700,192922050,15310,15320,15320,15310,4
|
|
20250113,115600,192860780,15310,15310,15310,15310,10
|
|
20250113,115500,192707680,15310,15310,15320,15310,60
|
|
20250113,115400,191788780,15310,15300,15310,15300,8
|
|
20250113,115300,191666350,15300,15300,15300,15300,11
|
|
20250113,115200,191498050,15300,15300,15300,15300,0
|
|
20250113,115100,191498050,15300,15300,15300,15300,0
|
|
20250113,115000,191498050,15300,15300,15300,15300,5
|
|
20250113,114900,191421550,15300,15300,15300,15300,10
|
|
20250113,114800,191268550,15300,15300,15300,15300,0
|
|
20250113,114700,191268550,15300,15300,15300,15300,0
|
|
20250113,114600,191268550,15300,15320,15320,15300,29
|
|
20250113,114500,190824550,15340,15340,15340,15340,0
|
|
20250113,114400,190824550,15340,15340,15340,15340,0
|
|
20250113,114300,190824550,15340,15330,15340,15330,21
|
|
20250113,114200,190502540,15330,15330,15340,15330,23
|
|
20250113,114100,190149850,15340,15340,15340,15330,33
|
|
20250113,114000,189643780,15340,15340,15350,15330,141
|
|
20250113,113900,187482160,15330,15310,15360,15310,18
|
|
20250113,113800,187206080,15300,15320,15320,15300,868
|
|
20250113,113700,173924790,15310,15310,15310,15310,0
|
|
20250113,113600,173924790,15310,15310,15310,15310,10
|
|
20250113,113500,173771690,15320,15320,15320,15320,0
|
|
20250113,113400,173771690,15320,15320,15320,15320,0
|
|
20250113,113300,173771690,15320,15310,15320,15310,10
|
|
20250113,113200,173618540,15320,15320,15320,15320,0
|
|
20250113,113100,173618540,15320,15320,15320,15320,0
|
|
20250113,113000,173618540,15320,15320,15320,15320,1
|
|
20250113,112900,173603220,15320,15320,15320,15320,173
|
|
20250113,112800,170952860,15330,15330,15330,15330,0
|
|
20250113,112700,170952860,15330,15330,15330,15330,10
|
|
20250113,112600,170799560,15330,15330,15330,15330,15
|
|
20250113,112500,170569610,15330,15330,15330,15330,0
|
|
20250113,112400,170569610,15330,15330,15330,15330,0
|
|
20250113,112300,170569610,15330,15330,15330,15330,5
|
|
20250113,112200,170492960,15330,15330,15330,15330,10
|
|
20250113,112100,170339660,15330,15330,15330,15330,0
|
|
20250113,112000,170339660,15330,15330,15330,15330,0
|
|
20250113,111900,170339660,15330,15330,15330,15330,5
|
|
20250113,111800,170263010,15340,15340,15340,15340,0
|
|
20250113,111700,170263010,15340,15340,15340,15340,1
|
|
20250113,111600,170247670,15340,15340,15340,15340,8
|
|
20250113,111500,170124950,15350,15350,15350,15350,1
|
|
20250113,111400,170109600,15350,15350,15350,15350,34
|
|
20250113,111300,169587700,15350,15360,15360,15350,3
|
|
20250113,111200,169541630,15370,15340,15370,15340,33
|
|
20250113,111100,169035010,15370,15340,15370,15340,20
|
|
20250113,111000,168727710,15330,15320,15330,15320,2
|
|
20250113,110900,168697060,15310,15300,15310,15300,11
|
|
20250113,110800,168528750,15300,15300,15300,15300,2
|
|
20250113,110700,168498150,15280,15280,15280,15280,100
|
|
20250113,110600,166970150,15280,15280,15280,15280,5
|
|
20250113,110500,166893750,15300,15280,15340,15280,233
|
|
20250113,110400,163330090,15280,15280,15280,15280,1
|
|
20250113,110300,163314810,15280,15300,15300,15280,356
|
|
20250113,110200,157871430,15320,15320,15320,15290,604
|
|
20250113,110100,148620930,15310,15310,15310,15310,0
|
|
20250113,110000,148620930,15310,15310,15310,15310,43
|
|
20250113,105900,147962600,15290,15350,15350,15270,1292
|
|
20250113,105800,128177880,15350,15350,15350,15340,230
|
|
20250113,105700,124648090,15350,15350,15350,15350,729
|
|
20250113,105600,113457940,15360,15360,15360,15360,28
|
|
20250113,105500,113027860,15350,15350,15350,15350,5
|
|
20250113,105400,112951110,15360,15360,15360,15350,263
|
|
20250113,105300,108913290,15360,15360,15360,15360,0
|
|
20250113,105200,108913290,15360,15360,15360,15360,10
|
|
20250113,105100,108759690,15350,15350,15350,15350,0
|
|
20250113,105000,108759690,15350,15350,15350,15350,0
|
|
20250113,104900,108759690,15350,15360,15360,15350,198
|
|
20250113,104800,105718490,15360,15360,15360,15360,0
|
|
20250113,104700,105718490,15360,15360,15360,15360,0
|
|
20250113,104600,105718490,15360,15360,15360,15360,1
|
|
20250113,104500,105703130,15350,15360,15360,15350,7
|
|
20250113,104400,105595660,15360,15360,15360,15360,0
|
|
20250113,104300,105595660,15360,15360,15360,15360,160
|
|
20250113,104200,103138060,15360,15360,15360,15360,21
|
|
20250113,104100,102815500,15360,15360,15360,15360,0
|
|
20250113,104000,102815500,15360,15360,15360,15360,0
|
|
20250113,103900,102815500,15360,15360,15360,15360,0
|
|
20250113,103800,102815500,15360,15360,15360,15360,83
|
|
20250113,103700,101540620,15350,15350,15350,15350,0
|
|
20250113,103600,101540620,15350,15370,15370,15350,790
|
|
20250113,103500,89407460,15370,15370,15370,15370,6
|
|
20250113,103400,89315240,15380,15390,15390,15380,257
|
|
20250113,103300,85361320,15390,15390,15390,15390,0
|
|
20250113,103200,85361320,15390,15390,15390,15390,5
|
|
20250113,103100,85284370,15390,15390,15390,15390,5
|
|
20250113,103000,85207420,15390,15390,15390,15390,0
|
|
20250113,102900,85207420,15390,15390,15390,15390,0
|
|
20250113,102800,85207420,15390,15400,15400,15390,9
|
|
20250113,102700,85068870,15400,15400,15400,15400,39
|
|
20250113,102600,84468270,15390,15390,15390,15390,0
|
|
20250113,102500,84468270,15390,15400,15400,15370,7
|
|
20250113,102400,84360630,15400,15390,15400,15390,33
|
|
20250113,102300,83852440,15370,15370,15370,15370,0
|
|
20250113,102200,83852440,15370,15370,15370,15370,5
|
|
20250113,102100,83775590,15400,15370,15400,15360,278
|
|
20250113,102000,79500760,15370,15370,15370,15360,31
|
|
20250113,101900,79024300,15370,15370,15370,15370,1
|
|
20250113,101800,79008930,15360,15350,15360,15350,310
|
|
20250113,101700,74247440,15350,15350,15350,15350,0
|
|
20250113,101600,74247440,15350,15350,15350,15350,0
|
|
20250113,101500,74247440,15350,15350,15350,15350,5
|
|
20250113,101400,74170690,15350,15360,15360,15350,45
|
|
20250113,101300,73479560,15360,15350,15360,15350,305
|
|
20250113,101200,68795180,15350,15370,15370,15350,758
|
|
20250113,101100,57150120,15370,15370,15380,15370,305
|
|
20250113,101000,52461980,15360,15360,15360,15360,0
|
|
20250113,100900,52461980,15360,15350,15360,15350,94
|
|
20250113,100800,51018930,15350,15350,15360,15350,35
|
|
20250113,100700,50481670,15360,15360,15360,15360,61
|
|
20250113,100600,49544710,15360,15390,15390,15360,107
|
|
20250113,100500,47899190,15390,15380,15390,15380,16
|
|
20250113,100400,47653000,15390,15390,15390,15390,5
|
|
20250113,100300,47576050,15400,15420,15420,15400,293
|
|
20250113,100200,43060010,15420,15420,15420,15420,0
|
|
20250113,100100,43060010,15420,15420,15420,15420,16
|
|
20250113,100000,42813290,15420,15420,15430,15420,13
|
|
20250113,095900,42612820,15420,15420,15420,15420,5
|
|
20250113,095800,42535720,15420,15420,15420,15420,5
|
|
20250113,095700,42458620,15430,15430,15430,15430,0
|
|
20250113,095600,42458620,15430,15430,15430,15430,0
|
|
20250113,095500,42458620,15430,15430,15430,15430,0
|
|
20250113,095400,42458620,15430,15430,15430,15430,13
|
|
20250113,095300,42258030,15450,15450,15450,15450,2
|
|
20250113,095200,42227130,15450,15470,15470,15440,174
|
|
20250113,095100,39538300,15470,15470,15470,15460,226
|
|
20250113,095000,36042450,15480,15520,15520,15480,981
|
|
20250113,094900,20824020,15530,15530,15530,15530,0
|
|
20250113,094800,20824020,15530,15530,15530,15530,37
|
|
20250113,094700,20249410,15530,15550,15560,15530,27
|
|
20250113,094600,19829530,15550,15550,15550,15550,0
|
|
20250113,094500,19829530,15550,15550,15550,15550,0
|
|
20250113,094400,19829530,15550,15540,15550,15530,27
|
|
20250113,094300,19409890,15540,15540,15540,15540,0
|
|
20250113,094200,19409890,15540,15560,15560,15540,302
|
|
20250113,094100,14716670,15560,15560,15560,15560,4
|
|
20250113,094000,14654430,15570,15570,15570,15570,0
|
|
20250113,093900,14654430,15570,15570,15570,15570,1
|
|
20250113,093800,14638860,15570,15560,15570,15560,30
|
|
20250113,093700,14171820,15550,15570,15570,15550,10
|
|
20250113,093600,14016260,15570,15550,15570,15550,6
|
|
20250113,093500,13922910,15540,15540,15540,15540,1
|
|
20250113,093400,13907370,15540,15550,15550,15540,8
|
|
20250113,093300,13783030,15570,15570,15580,15540,19
|
|
20250113,093200,13487590,15570,15550,15570,15550,7
|
|
20250113,093100,13378670,15560,15560,15580,15560,44
|
|
20250113,093000,12693410,15600,15600,15600,15600,0
|
|
20250113,092900,12693410,15600,15610,15610,15600,482
|
|
20250113,092800,5173530,15620,15620,15620,15620,0
|
|
20250113,092700,5173530,15620,15620,15620,15620,1
|
|
20250113,092600,5157910,15630,15640,15640,15630,33
|
|
20250113,092500,4641850,15640,15640,15640,15640,0
|
|
20250113,092400,4641850,15640,15650,15650,15640,7
|
|
20250113,092300,4532350,15670,15680,15680,15670,31
|
|
20250113,092200,4046500,15670,15670,15670,15670,0
|
|
20250113,092100,4046500,15670,15670,15670,15670,0
|
|
20250113,092000,4046500,15670,15670,15670,15670,0
|
|
20250113,091900,4046500,15670,15670,15670,15670,0
|
|
20250113,091800,4046500,15670,15670,15670,15670,0
|
|
20250113,091700,4046500,15670,15670,15670,15670,0
|
|
20250113,091600,4046500,15670,15650,15680,15650,16
|
|
20250113,091500,3795940,15650,15650,15650,15650,7
|
|
20250113,091400,3686390,15650,15650,15650,15650,0
|
|
20250113,091300,3686390,15650,15650,15670,15650,6
|
|
20250113,091200,3592470,15670,15670,15670,15670,0
|
|
20250113,091100,3592470,15670,15670,15670,15670,0
|
|
20250113,091000,3592470,15670,15670,15670,15670,1
|
|
20250113,090900,3576800,15680,15740,15740,15680,140
|
|
20250113,090800,1376420,15760,15760,15760,15760,0
|
|
20250113,090700,1376420,15760,15760,15760,15760,0
|
|
20250113,090600,1376420,15760,15830,15830,15760,23
|
|
20250113,090500,1013870,15840,15840,15840,15840,0
|
|
20250113,090400,1013870,15840,15840,15840,15840,0
|
|
20250113,090300,1013870,15840,15840,15850,15840,61
|
|
20250113,090200,47520,15840,15840,15840,15840,0
|
|
20250113,090100,47520,15840,15840,15840,15840,0
|
|
20250113,090000,47520,15840,15840,15840,15840,3
|