688 lines
35 KiB
CSV
688 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,202500,381631260,10470,10470,10470,10470,512
|
|
20250106,202400,381631260,10470,10470,10470,10470,0
|
|
20250106,202300,381631260,10470,10470,10470,10470,0
|
|
20250106,202200,381631260,10470,10470,10470,10470,0
|
|
20250106,202100,381631260,10470,10470,10470,10470,0
|
|
20250106,202000,381631260,10470,10470,10470,10470,0
|
|
20250106,201900,381631260,10470,10470,10470,10470,0
|
|
20250106,201800,381631260,10470,10470,10470,10470,0
|
|
20250106,201700,381631260,10470,10470,10470,10470,0
|
|
20250106,201600,381631260,10470,10470,10470,10470,0
|
|
20250106,201500,381631260,10470,10470,10470,10470,0
|
|
20250106,201400,381631260,10470,10470,10470,10470,0
|
|
20250106,201300,381631260,10470,10470,10470,10470,0
|
|
20250106,201200,381631260,10470,10470,10470,10470,0
|
|
20250106,201100,381631260,10470,10470,10470,10470,0
|
|
20250106,201000,381631260,10470,10470,10470,10470,0
|
|
20250106,200900,381631260,10470,10470,10470,10470,0
|
|
20250106,200800,381631260,10470,10470,10470,10470,0
|
|
20250106,200700,381631260,10470,10470,10470,10470,0
|
|
20250106,200600,381631260,10470,10470,10470,10470,0
|
|
20250106,200500,381631260,10470,10470,10470,10470,0
|
|
20250106,200400,381631260,10470,10470,10470,10470,0
|
|
20250106,200300,381631260,10470,10470,10470,10470,0
|
|
20250106,200200,381631260,10470,10470,10470,10470,0
|
|
20250106,200100,381631260,10470,10470,10470,10470,0
|
|
20250106,200000,381631260,10470,10470,10470,10470,0
|
|
20250106,195900,381631260,10470,10470,10470,10470,0
|
|
20250106,195800,381631260,10470,10470,10470,10470,0
|
|
20250106,195700,381631260,10470,10470,10470,10470,0
|
|
20250106,195600,381631260,10470,10470,10470,10470,0
|
|
20250106,195500,381631260,10470,10470,10470,10470,512
|
|
20250106,195400,381631260,10470,10470,10470,10470,0
|
|
20250106,195300,381631260,10470,10470,10470,10470,0
|
|
20250106,195200,381631260,10470,10470,10470,10470,0
|
|
20250106,195100,381631260,10470,10470,10470,10470,0
|
|
20250106,195000,381631260,10470,10470,10470,10470,0
|
|
20250106,194900,381631260,10470,10470,10470,10470,0
|
|
20250106,194800,381631260,10470,10470,10470,10470,0
|
|
20250106,194700,381631260,10470,10470,10470,10470,0
|
|
20250106,194600,381631260,10470,10470,10470,10470,0
|
|
20250106,194500,381631260,10470,10470,10470,10470,0
|
|
20250106,194400,381631260,10470,10470,10470,10470,0
|
|
20250106,194300,381631260,10470,10470,10470,10470,0
|
|
20250106,194200,381631260,10470,10470,10470,10470,0
|
|
20250106,194100,381631260,10470,10470,10470,10470,0
|
|
20250106,194000,381631260,10470,10470,10470,10470,0
|
|
20250106,193900,381631260,10470,10470,10470,10470,0
|
|
20250106,193800,381631260,10470,10470,10470,10470,0
|
|
20250106,193700,381631260,10470,10470,10470,10470,0
|
|
20250106,193600,381631260,10470,10470,10470,10470,0
|
|
20250106,193500,381631260,10470,10470,10470,10470,0
|
|
20250106,193400,381631260,10470,10470,10470,10470,0
|
|
20250106,193300,381631260,10470,10470,10470,10470,0
|
|
20250106,193200,381631260,10470,10470,10470,10470,0
|
|
20250106,193100,381631260,10470,10470,10470,10470,0
|
|
20250106,193000,381631260,10470,10470,10470,10470,0
|
|
20250106,192900,381631260,10470,10470,10470,10470,0
|
|
20250106,192800,381631260,10470,10470,10470,10470,0
|
|
20250106,192700,381631260,10470,10470,10470,10470,0
|
|
20250106,192600,381631260,10470,10470,10470,10470,0
|
|
20250106,192500,381631260,10470,10470,10470,10470,512
|
|
20250106,192400,381631260,10470,10470,10470,10470,0
|
|
20250106,192300,381631260,10470,10470,10470,10470,0
|
|
20250106,192200,381631260,10470,10470,10470,10470,0
|
|
20250106,192100,381631260,10470,10470,10470,10470,0
|
|
20250106,192000,381631260,10470,10470,10470,10470,0
|
|
20250106,191900,381631260,10470,10470,10470,10470,0
|
|
20250106,191800,381631260,10470,10470,10470,10470,0
|
|
20250106,191700,381631260,10470,10470,10470,10470,0
|
|
20250106,191600,381631260,10470,10470,10470,10470,0
|
|
20250106,191500,381631260,10470,10470,10470,10470,0
|
|
20250106,191400,381631260,10470,10470,10470,10470,0
|
|
20250106,191300,381631260,10470,10470,10470,10470,0
|
|
20250106,191200,381631260,10470,10470,10470,10470,0
|
|
20250106,191100,381631260,10470,10470,10470,10470,0
|
|
20250106,191000,381631260,10470,10470,10470,10470,0
|
|
20250106,190900,381631260,10470,10470,10470,10470,0
|
|
20250106,190800,381631260,10470,10470,10470,10470,0
|
|
20250106,190700,381631260,10470,10470,10470,10470,0
|
|
20250106,190600,381631260,10470,10470,10470,10470,0
|
|
20250106,190500,381631260,10470,10470,10470,10470,0
|
|
20250106,190400,381631260,10470,10470,10470,10470,0
|
|
20250106,190300,381631260,10470,10470,10470,10470,0
|
|
20250106,190200,381631260,10470,10470,10470,10470,0
|
|
20250106,190100,381631260,10470,10470,10470,10470,0
|
|
20250106,190000,381631260,10470,10470,10470,10470,0
|
|
20250106,185900,381631260,10470,10470,10470,10470,0
|
|
20250106,185800,381631260,10470,10470,10470,10470,0
|
|
20250106,185700,381631260,10470,10470,10470,10470,0
|
|
20250106,185600,381631260,10470,10470,10470,10470,0
|
|
20250106,185500,381631260,10470,10470,10470,10470,512
|
|
20250106,185400,381631260,10470,10470,10470,10470,0
|
|
20250106,185300,381631260,10470,10470,10470,10470,0
|
|
20250106,185200,381631260,10470,10470,10470,10470,0
|
|
20250106,185100,381631260,10470,10470,10470,10470,0
|
|
20250106,185000,381631260,10470,10470,10470,10470,0
|
|
20250106,184900,381631260,10470,10470,10470,10470,0
|
|
20250106,184800,381631260,10470,10470,10470,10470,0
|
|
20250106,184700,381631260,10470,10470,10470,10470,0
|
|
20250106,184600,381631260,10470,10470,10470,10470,0
|
|
20250106,184500,381631260,10470,10470,10470,10470,0
|
|
20250106,184400,381631260,10470,10470,10470,10470,0
|
|
20250106,184300,381631260,10470,10470,10470,10470,0
|
|
20250106,184200,381631260,10470,10470,10470,10470,0
|
|
20250106,184100,381631260,10470,10470,10470,10470,0
|
|
20250106,184000,381631260,10470,10470,10470,10470,0
|
|
20250106,183900,381631260,10470,10470,10470,10470,0
|
|
20250106,183800,381631260,10470,10470,10470,10470,0
|
|
20250106,183700,381631260,10470,10470,10470,10470,0
|
|
20250106,183600,381631260,10470,10470,10470,10470,0
|
|
20250106,183500,381631260,10470,10470,10470,10470,0
|
|
20250106,183400,381631260,10470,10470,10470,10470,0
|
|
20250106,183300,381631260,10470,10470,10470,10470,0
|
|
20250106,183200,381631260,10470,10470,10470,10470,0
|
|
20250106,183100,381631260,10470,10470,10470,10470,0
|
|
20250106,183000,381631260,10470,10470,10470,10470,0
|
|
20250106,182900,381631260,10470,10470,10470,10470,0
|
|
20250106,182800,381631260,10470,10470,10470,10470,0
|
|
20250106,182700,381631260,10470,10470,10470,10470,0
|
|
20250106,182600,381631260,10470,10470,10470,10470,0
|
|
20250106,182500,381631260,10470,10470,10470,10470,512
|
|
20250106,182400,381631260,10470,10470,10470,10470,0
|
|
20250106,182300,381631260,10470,10470,10470,10470,0
|
|
20250106,182200,381631260,10470,10470,10470,10470,0
|
|
20250106,182100,381631260,10470,10470,10470,10470,0
|
|
20250106,182000,381631260,10470,10470,10470,10470,0
|
|
20250106,181900,381631260,10470,10470,10470,10470,0
|
|
20250106,181800,381631260,10470,10470,10470,10470,0
|
|
20250106,181700,381631260,10470,10470,10470,10470,0
|
|
20250106,181600,381631260,10470,10470,10470,10470,0
|
|
20250106,181500,381631260,10470,10470,10470,10470,0
|
|
20250106,181400,381631260,10470,10470,10470,10470,0
|
|
20250106,181300,381631260,10470,10470,10470,10470,0
|
|
20250106,181200,381631260,10470,10470,10470,10470,0
|
|
20250106,181100,381631260,10470,10470,10470,10470,0
|
|
20250106,181000,381631260,10470,10470,10470,10470,0
|
|
20250106,180900,381631260,10470,10470,10470,10470,0
|
|
20250106,180800,381631260,10470,10470,10470,10470,0
|
|
20250106,180700,381631260,10470,10470,10470,10470,0
|
|
20250106,180600,381631260,10470,10470,10470,10470,0
|
|
20250106,180500,381631260,10470,10470,10470,10470,0
|
|
20250106,180400,381631260,10470,10470,10470,10470,0
|
|
20250106,180300,381631260,10470,10470,10470,10470,0
|
|
20250106,180200,381631260,10470,10470,10470,10470,0
|
|
20250106,180100,381631260,10470,10470,10470,10470,0
|
|
20250106,180000,381631260,10470,10470,10470,10470,0
|
|
20250106,175900,381631260,10470,10470,10470,10470,0
|
|
20250106,175800,381631260,10470,10470,10470,10470,0
|
|
20250106,175700,381631260,10470,10470,10470,10470,0
|
|
20250106,175600,381631260,10470,10470,10470,10470,0
|
|
20250106,175500,381631260,10470,10470,10470,10470,512
|
|
20250106,175400,381631260,10470,10470,10470,10470,0
|
|
20250106,175300,381631260,10470,10470,10470,10470,0
|
|
20250106,175200,381631260,10470,10470,10470,10470,0
|
|
20250106,175100,381631260,10470,10470,10470,10470,0
|
|
20250106,175000,381631260,10470,10470,10470,10470,0
|
|
20250106,174900,381631260,10470,10470,10470,10470,0
|
|
20250106,174800,381631260,10470,10470,10470,10470,0
|
|
20250106,174700,381631260,10470,10470,10470,10470,0
|
|
20250106,174600,381631260,10470,10470,10470,10470,0
|
|
20250106,174500,381631260,10470,10470,10470,10470,0
|
|
20250106,174400,381631260,10470,10470,10470,10470,0
|
|
20250106,174300,381631260,10470,10470,10470,10470,0
|
|
20250106,174200,381631260,10470,10470,10470,10470,0
|
|
20250106,174100,381631260,10470,10470,10470,10470,0
|
|
20250106,174000,381631260,10470,10470,10470,10470,0
|
|
20250106,173900,381631260,10470,10470,10470,10470,0
|
|
20250106,173800,381631260,10470,10470,10470,10470,0
|
|
20250106,173700,381631260,10470,10470,10470,10470,0
|
|
20250106,173600,381631260,10470,10470,10470,10470,0
|
|
20250106,173500,381631260,10470,10470,10470,10470,0
|
|
20250106,173400,381631260,10470,10470,10470,10470,0
|
|
20250106,173300,381631260,10470,10470,10470,10470,0
|
|
20250106,173200,381631260,10470,10470,10470,10470,0
|
|
20250106,173100,381631260,10470,10470,10470,10470,0
|
|
20250106,173000,381631260,10470,10470,10470,10470,0
|
|
20250106,172900,381631260,10470,10470,10470,10470,0
|
|
20250106,172800,381631260,10470,10470,10470,10470,0
|
|
20250106,172700,381631260,10470,10470,10470,10470,0
|
|
20250106,172600,381631260,10470,10470,10470,10470,0
|
|
20250106,172500,381631260,10470,10470,10470,10470,512
|
|
20250106,172400,381631260,10470,10470,10470,10470,0
|
|
20250106,172300,381631260,10470,10470,10470,10470,0
|
|
20250106,172200,381631260,10470,10470,10470,10470,0
|
|
20250106,172100,381631260,10470,10470,10470,10470,0
|
|
20250106,172000,381631260,10470,10470,10470,10470,0
|
|
20250106,171900,381631260,10470,10470,10470,10470,0
|
|
20250106,171800,381631260,10470,10470,10470,10470,0
|
|
20250106,171700,381631260,10470,10470,10470,10470,0
|
|
20250106,171600,381631260,10470,10470,10470,10470,0
|
|
20250106,171500,381631260,10470,10470,10470,10470,0
|
|
20250106,171400,381631260,10470,10470,10470,10470,0
|
|
20250106,171300,381631260,10470,10470,10470,10470,0
|
|
20250106,171200,381631260,10470,10470,10470,10470,0
|
|
20250106,171100,381631260,10470,10470,10470,10470,0
|
|
20250106,171000,381631260,10470,10470,10470,10470,0
|
|
20250106,170900,381631260,10470,10470,10470,10470,0
|
|
20250106,170800,381631260,10470,10470,10470,10470,0
|
|
20250106,170700,381631260,10470,10470,10470,10470,0
|
|
20250106,170600,381631260,10470,10470,10470,10470,0
|
|
20250106,170500,381631260,10470,10470,10470,10470,0
|
|
20250106,170400,381631260,10470,10470,10470,10470,0
|
|
20250106,170300,381631260,10470,10470,10470,10470,0
|
|
20250106,170200,381631260,10470,10470,10470,10470,0
|
|
20250106,170100,381631260,10470,10470,10470,10470,0
|
|
20250106,170000,381631260,10470,10470,10470,10470,0
|
|
20250106,165900,381631260,10470,10470,10470,10470,0
|
|
20250106,165800,381631260,10470,10470,10470,10470,0
|
|
20250106,165700,381631260,10470,10470,10470,10470,0
|
|
20250106,165600,381631260,10470,10470,10470,10470,0
|
|
20250106,165500,381631260,10470,10470,10470,10470,512
|
|
20250106,165400,381631260,10470,10470,10470,10470,0
|
|
20250106,165300,381631260,10470,10470,10470,10470,0
|
|
20250106,165200,381631260,10470,10470,10470,10470,0
|
|
20250106,165100,381631260,10470,10470,10470,10470,0
|
|
20250106,165000,381631260,10470,10470,10470,10470,0
|
|
20250106,164900,381631260,10470,10470,10470,10470,0
|
|
20250106,164800,381631260,10470,10470,10470,10470,0
|
|
20250106,164700,381631260,10470,10470,10470,10470,0
|
|
20250106,164600,381631260,10470,10470,10470,10470,0
|
|
20250106,164500,381631260,10470,10470,10470,10470,0
|
|
20250106,164400,381631260,10470,10470,10470,10470,0
|
|
20250106,164300,381631260,10470,10470,10470,10470,0
|
|
20250106,164200,381631260,10470,10470,10470,10470,0
|
|
20250106,164100,381631260,10470,10470,10470,10470,0
|
|
20250106,164000,381631260,10470,10470,10470,10470,0
|
|
20250106,163900,381631260,10470,10470,10470,10470,0
|
|
20250106,163800,381631260,10470,10470,10470,10470,0
|
|
20250106,163700,381631260,10470,10470,10470,10470,0
|
|
20250106,163600,381631260,10470,10470,10470,10470,0
|
|
20250106,163500,381631260,10470,10470,10470,10470,0
|
|
20250106,163400,381631260,10470,10470,10470,10470,0
|
|
20250106,163300,381631260,10470,10470,10470,10470,0
|
|
20250106,163200,381631260,10470,10470,10470,10470,0
|
|
20250106,163100,381631260,10470,10470,10470,10470,0
|
|
20250106,163000,381631260,10470,10470,10470,10470,0
|
|
20250106,162900,381631260,10470,10470,10470,10470,0
|
|
20250106,162800,381631260,10470,10470,10470,10470,0
|
|
20250106,162700,381631260,10470,10470,10470,10470,0
|
|
20250106,162600,381631260,10470,10470,10470,10470,0
|
|
20250106,162500,381631260,10470,10470,10470,10470,512
|
|
20250106,162400,381631260,10470,10470,10470,10470,0
|
|
20250106,162300,381631260,10470,10470,10470,10470,0
|
|
20250106,162200,381631260,10470,10470,10470,10470,0
|
|
20250106,162100,381631260,10470,10470,10470,10470,0
|
|
20250106,162000,381631260,10470,10470,10470,10470,0
|
|
20250106,161900,381631260,10470,10470,10470,10470,0
|
|
20250106,161800,381631260,10470,10470,10470,10470,0
|
|
20250106,161700,381631260,10470,10470,10470,10470,0
|
|
20250106,161600,381631260,10470,10470,10470,10470,0
|
|
20250106,161500,381631260,10470,10470,10470,10470,0
|
|
20250106,161400,381631260,10470,10470,10470,10470,0
|
|
20250106,161300,381631260,10470,10470,10470,10470,0
|
|
20250106,161200,381631260,10470,10470,10470,10470,0
|
|
20250106,161100,381631260,10470,10470,10470,10470,0
|
|
20250106,161000,381631260,10470,10470,10470,10470,0
|
|
20250106,160900,381631260,10470,10470,10470,10470,0
|
|
20250106,160800,381631260,10470,10470,10470,10470,0
|
|
20250106,160700,381631260,10470,10470,10470,10470,0
|
|
20250106,160600,381631260,10470,10470,10470,10470,0
|
|
20250106,160500,381631260,10470,10470,10470,10470,0
|
|
20250106,160400,381631260,10470,10470,10470,10470,0
|
|
20250106,160300,381631260,10470,10470,10470,10470,0
|
|
20250106,160200,381631260,10470,10470,10470,10470,0
|
|
20250106,160100,381631260,10470,10470,10470,10470,0
|
|
20250106,160000,381631260,10470,10470,10470,10470,0
|
|
20250106,155900,381631260,10470,10470,10470,10470,0
|
|
20250106,155800,381631260,10470,10470,10470,10470,0
|
|
20250106,155700,381631260,10470,10470,10470,10470,0
|
|
20250106,155600,381631260,10470,10470,10470,10470,0
|
|
20250106,155500,381631260,10470,10470,10470,10470,512
|
|
20250106,155400,381631260,10470,10470,10470,10470,0
|
|
20250106,155300,381631260,10470,10470,10470,10470,0
|
|
20250106,155200,381631260,10470,10470,10470,10470,0
|
|
20250106,155100,381631260,10470,10470,10470,10470,0
|
|
20250106,155000,381631260,10470,10470,10470,10470,0
|
|
20250106,154900,381631260,10470,10470,10470,10470,0
|
|
20250106,154800,381631260,10470,10470,10470,10470,0
|
|
20250106,154700,381631260,10470,10470,10470,10470,0
|
|
20250106,154600,381631260,10470,10470,10470,10470,0
|
|
20250106,154500,381631260,10470,10470,10470,10470,0
|
|
20250106,154400,381631260,10470,10470,10470,10470,0
|
|
20250106,154300,381631260,10470,10470,10470,10470,0
|
|
20250106,154200,381631260,10470,10470,10470,10470,0
|
|
20250106,154100,381631260,10470,10470,10470,10470,0
|
|
20250106,154000,381631260,10470,10470,10470,10470,0
|
|
20250106,153900,381631260,10470,10470,10470,10470,0
|
|
20250106,153800,381631260,10470,10470,10470,10470,0
|
|
20250106,153700,381631260,10470,10470,10470,10470,0
|
|
20250106,153600,381631260,10470,10470,10470,10470,0
|
|
20250106,153500,381631260,10470,10470,10470,10470,0
|
|
20250106,153400,381631260,10470,10470,10470,10470,0
|
|
20250106,153300,381631260,10470,10470,10470,10470,0
|
|
20250106,153200,381631260,10470,10470,10470,10470,0
|
|
20250106,153100,381631260,10470,10470,10470,10470,0
|
|
20250106,153000,381631260,10470,10470,10470,10470,512
|
|
20250106,152900,376270620,10440,10440,10440,10440,0
|
|
20250106,152800,376270620,10440,10440,10440,10440,0
|
|
20250106,152700,376270620,10440,10440,10440,10440,0
|
|
20250106,152600,376270620,10440,10440,10440,10440,0
|
|
20250106,152500,376270620,10440,10440,10440,10440,0
|
|
20250106,152400,376270620,10440,10440,10440,10440,0
|
|
20250106,152300,376270620,10440,10440,10440,10440,0
|
|
20250106,152200,376270620,10440,10440,10440,10440,0
|
|
20250106,152100,376270620,10440,10440,10440,10440,0
|
|
20250106,152000,376270620,10440,10440,10440,10440,0
|
|
20250106,151900,376270620,10440,10400,10440,10390,35
|
|
20250106,151800,375906680,10330,10330,10400,10330,276
|
|
20250106,151700,373055530,10400,10330,10400,10330,34
|
|
20250106,151600,372703460,10330,10330,10330,10330,2
|
|
20250106,151500,372682800,10310,10380,10380,10300,1002
|
|
20250106,151400,362304740,10390,10380,10390,10380,201
|
|
20250106,151300,360217350,10390,10390,10390,10380,16
|
|
20250106,151200,360051120,10390,10390,10390,10390,5
|
|
20250106,151100,359999170,10390,10390,10400,10390,11
|
|
20250106,151000,359884830,10390,10390,10390,10390,3
|
|
20250106,150900,359853660,10390,10380,10390,10370,18
|
|
20250106,150800,359666870,10390,10390,10390,10390,0
|
|
20250106,150700,359666870,10390,10390,10390,10380,380
|
|
20250106,150600,355718680,10380,10380,10380,10380,11
|
|
20250106,150500,355604500,10370,10370,10370,10370,37
|
|
20250106,150400,355220810,10370,10380,10380,10370,50
|
|
20250106,150300,354701820,10380,10380,10380,10380,3
|
|
20250106,150200,354670680,10380,10380,10380,10380,19
|
|
20250106,150100,354473460,10380,10380,10380,10380,42
|
|
20250106,150000,354037500,10380,10380,10380,10380,21
|
|
20250106,145900,353819520,10380,10380,10380,10380,22
|
|
20250106,145800,353591160,10380,10380,10390,10380,30
|
|
20250106,145700,353279560,10380,10380,10390,10380,10
|
|
20250106,145600,353175750,10380,10380,10380,10380,12
|
|
20250106,145500,353051190,10390,10390,10390,10390,1
|
|
20250106,145400,353040800,10380,10380,10380,10380,10
|
|
20250106,145300,352937000,10380,10380,10380,10380,18
|
|
20250106,145200,352750160,10380,10380,10380,10380,1
|
|
20250106,145100,352739780,10380,10390,10390,10380,120
|
|
20250106,145000,351493080,10380,10380,10390,10380,25
|
|
20250106,144900,351233480,10380,10380,10380,10380,126
|
|
20250106,144800,349925600,10390,10390,10390,10390,1
|
|
20250106,144700,349915210,10380,10380,10380,10380,9
|
|
20250106,144600,349821790,10380,10380,10380,10380,13
|
|
20250106,144500,349686850,10400,10400,10400,10400,15
|
|
20250106,144400,349530850,10400,10390,10400,10390,120
|
|
20250106,144300,348283360,10380,10380,10380,10380,11
|
|
20250106,144200,348169180,10390,10400,10400,10390,80
|
|
20250106,144100,347337890,10410,10400,10410,10390,52
|
|
20250106,144000,346797410,10390,10390,10390,10390,51
|
|
20250106,143900,346267520,10390,10370,10390,10370,632
|
|
20250106,143800,339707380,10380,10360,10380,10360,146
|
|
20250106,143700,338194510,10330,10290,10330,10290,5746
|
|
20250106,143600,279010360,10300,10300,10300,10300,42
|
|
20250106,143500,278577760,10290,10290,10290,10290,9
|
|
20250106,143400,278485150,10290,10290,10290,10290,11
|
|
20250106,143300,278371960,10290,10290,10290,10290,0
|
|
20250106,143200,278371960,10290,10290,10290,10290,11
|
|
20250106,143100,278258770,10290,10290,10290,10290,5
|
|
20250106,143000,278207320,10290,10300,10300,10290,18
|
|
20250106,142900,278022000,10290,10290,10290,10290,2
|
|
20250106,142800,278001420,10290,10290,10290,10290,7
|
|
20250106,142700,277929390,10290,10290,10290,10290,3
|
|
20250106,142600,277898520,10290,10290,10290,10290,11
|
|
20250106,142500,277785330,10290,10290,10290,10290,11
|
|
20250106,142400,277672140,10290,10270,10290,10270,20
|
|
20250106,142300,277466480,10290,10290,10290,10290,8
|
|
20250106,142200,277384160,10300,10280,10300,10280,8
|
|
20250106,142100,277301830,10280,10280,10280,10280,1
|
|
20250106,142000,277291550,10260,10280,10280,10260,10
|
|
20250106,141900,277188910,10280,10280,10280,10280,8
|
|
20250106,141800,277106670,10280,10260,10280,10260,80
|
|
20250106,141700,276285850,10270,10290,10290,10270,428
|
|
20250106,141600,271886000,10290,10290,10290,10290,0
|
|
20250106,141500,271886000,10290,10290,10290,10290,11
|
|
20250106,141400,271772810,10290,10290,10290,10290,2
|
|
20250106,141300,271752230,10290,10290,10290,10290,8
|
|
20250106,141200,271669910,10290,10300,10300,10290,6
|
|
20250106,141100,271608120,10300,10290,10300,10290,15
|
|
20250106,141000,271453720,10290,10290,10290,10290,12
|
|
20250106,140900,271330240,10280,10280,10280,10280,7
|
|
20250106,140800,271258280,10290,10290,10290,10280,12
|
|
20250106,140700,271134810,10290,10290,10290,10280,127
|
|
20250106,140600,269828140,10280,10280,10280,10280,0
|
|
20250106,140500,269828140,10280,10290,10290,10280,9
|
|
20250106,140400,269735610,10290,10280,10290,10280,202
|
|
20250106,140300,267659040,10280,10290,10290,10280,184
|
|
20250106,140200,265765690,10290,10350,10350,10290,3563
|
|
20250106,140100,229026380,10350,10360,10360,10350,3
|
|
20250106,140000,228995310,10360,10360,10360,10360,59
|
|
20250106,135900,228384070,10360,10360,10360,10360,0
|
|
20250106,135800,228384070,10360,10360,10360,10360,11
|
|
20250106,135700,228270110,10370,10370,10370,10370,0
|
|
20250106,135600,228270110,10370,10370,10370,10370,25
|
|
20250106,135500,228010860,10370,10370,10370,10370,3
|
|
20250106,135400,227979750,10370,10370,10370,10370,9
|
|
20250106,135300,227886420,10370,10370,10370,10370,1
|
|
20250106,135200,227876050,10370,10370,10370,10370,8
|
|
20250106,135100,227793090,10370,10370,10370,10370,4
|
|
20250106,135000,227751610,10360,10360,10360,10360,121
|
|
20250106,134900,226498050,10370,10370,10370,10370,2
|
|
20250106,134800,226477310,10360,10360,10370,10360,10
|
|
20250106,134700,226373700,10360,10330,10370,10330,11
|
|
20250106,134600,226259970,10330,10350,10350,10330,501
|
|
20250106,134500,221076590,10350,10350,10350,10350,1
|
|
20250106,134400,221066240,10350,10350,10350,10350,7
|
|
20250106,134300,220993790,10350,10370,10370,10350,8
|
|
20250106,134200,220910970,10360,10360,10360,10360,1
|
|
20250106,134100,220900610,10360,10360,10360,10360,707
|
|
20250106,134000,213576090,10360,10370,10370,10360,246
|
|
20250106,133900,211027450,10360,10370,10370,10360,24
|
|
20250106,133800,210778640,10370,10370,10370,10370,3
|
|
20250106,133700,210747530,10370,10370,10370,10370,8
|
|
20250106,133600,210664570,10370,10370,10370,10370,7
|
|
20250106,133500,210591980,10370,10370,10370,10370,4
|
|
20250106,133400,210550500,10370,10370,10370,10370,1
|
|
20250106,133300,210540130,10370,10370,10370,10370,1
|
|
20250106,133200,210529760,10360,10380,10380,10360,59
|
|
20250106,133100,209918160,10380,10380,10380,10380,2
|
|
20250106,133000,209897400,10380,10380,10380,10380,1
|
|
20250106,132900,209887020,10390,10390,10390,10390,4
|
|
20250106,132800,209845460,10390,10380,10390,10380,10
|
|
20250106,132700,209741650,10390,10390,10390,10390,0
|
|
20250106,132600,209741650,10390,10380,10390,10380,3
|
|
20250106,132500,209710500,10410,10410,10410,10410,0
|
|
20250106,132400,209710500,10410,10370,10410,10360,15
|
|
20250106,132300,209554860,10360,10370,10370,10360,45
|
|
20250106,132200,209088650,10370,10370,10370,10370,9
|
|
20250106,132100,208995320,10360,10360,10360,10360,1
|
|
20250106,132000,208984960,10360,10360,10360,10360,8
|
|
20250106,131900,208902080,10380,10370,10380,10370,4
|
|
20250106,131800,208860590,10370,10370,10370,10370,8
|
|
20250106,131700,208777630,10360,10370,10370,10360,130
|
|
20250106,131600,207429600,10370,10370,10370,10370,369
|
|
20250106,131500,203603070,10370,10370,10370,10370,3
|
|
20250106,131400,203571960,10370,10370,10370,10370,1
|
|
20250106,131300,203561590,10370,10380,10380,10370,15
|
|
20250106,131200,203405970,10380,10380,10380,10380,3
|
|
20250106,131100,203374830,10380,10380,10380,10380,0
|
|
20250106,131000,203374830,10380,10380,10380,10380,1
|
|
20250106,130900,203364450,10380,10380,10380,10380,20
|
|
20250106,130800,203156850,10370,10370,10370,10370,0
|
|
20250106,130700,203156850,10370,10370,10370,10370,92
|
|
20250106,130600,202202810,10380,10380,10380,10380,60
|
|
20250106,130500,201580010,10380,10380,10380,10380,8
|
|
20250106,130400,201496970,10430,10400,10430,10400,2
|
|
20250106,130300,201476140,10390,10390,10390,10380,69
|
|
20250106,130200,200759900,10380,10380,10380,10370,17
|
|
20250106,130100,200583510,10370,10370,10370,10370,0
|
|
20250106,130000,200583510,10370,10370,10370,10370,1
|
|
20250106,125900,200573140,10370,10370,10370,10370,2
|
|
20250106,125800,200552400,10380,10370,10380,10370,17
|
|
20250106,125700,200376100,10370,10370,10370,10370,2
|
|
20250106,125600,200355360,10370,10370,10370,10370,522
|
|
20250106,125500,194942220,10380,10380,10380,10380,0
|
|
20250106,125400,194942220,10380,10380,10380,10380,15
|
|
20250106,125300,194786520,10380,10370,10380,10370,4
|
|
20250106,125200,194745020,10370,10370,10370,10370,0
|
|
20250106,125100,194745020,10370,10370,10370,10370,7
|
|
20250106,125000,194672430,10380,10380,10380,10380,12
|
|
20250106,124900,194547870,10380,10380,10380,10380,2
|
|
20250106,124800,194527110,10380,10380,10380,10380,1
|
|
20250106,124700,194516730,10380,10380,10380,10380,9
|
|
20250106,124600,194423310,10380,10380,10380,10380,8
|
|
20250106,124500,194340270,10370,10380,10380,10370,132
|
|
20250106,124400,192970780,10380,10380,10380,10380,2
|
|
20250106,124300,192950020,10370,10390,10400,10370,886
|
|
20250106,124200,183760150,10410,10420,10420,10410,2
|
|
20250106,124100,183739320,10410,10410,10410,10410,2
|
|
20250106,124000,183718500,10410,10410,10410,10410,1
|
|
20250106,123900,183708090,10390,10390,10390,10390,8
|
|
20250106,123800,183624970,10380,10400,10400,10380,1728
|
|
20250106,123700,165686030,10410,10400,10410,10400,8
|
|
20250106,123600,165602770,10400,10400,10400,10400,8
|
|
20250106,123500,165519570,10400,10400,10400,10400,9
|
|
20250106,123400,165425970,10400,10400,10400,10400,0
|
|
20250106,123300,165425970,10400,10400,10400,10400,3
|
|
20250106,123200,165394770,10400,10400,10400,10400,9
|
|
20250106,123100,165301170,10400,10400,10400,10400,8
|
|
20250106,123000,165217970,10400,10400,10400,10400,3
|
|
20250106,122900,165186770,10400,10400,10400,10400,1
|
|
20250106,122800,165176370,10390,10400,10410,10390,86
|
|
20250106,122700,164282020,10400,10400,10400,10400,8
|
|
20250106,122600,164198820,10400,10400,10400,10400,1
|
|
20250106,122500,164188420,10400,10400,10400,10400,3
|
|
20250106,122400,164157220,10400,10400,10400,10400,7
|
|
20250106,122300,164084420,10400,10420,10420,10400,274
|
|
20250106,122200,161231020,10420,10420,10420,10420,0
|
|
20250106,122100,161231020,10420,10420,10430,10420,13
|
|
20250106,122000,161095500,10420,10420,10420,10420,4
|
|
20250106,121900,161053820,10420,10420,10420,10420,9
|
|
20250106,121800,160960040,10420,10420,10420,10420,4
|
|
20250106,121700,160918360,10420,10420,10420,10420,7
|
|
20250106,121600,160845420,10430,10420,10430,10420,10
|
|
20250106,121500,160741210,10420,10420,10420,10420,1
|
|
20250106,121400,160730790,10420,10420,10420,10420,0
|
|
20250106,121300,160730790,10420,10430,10430,10420,9
|
|
20250106,121200,160637000,10420,10420,10420,10420,9
|
|
20250106,121100,160543220,10420,10420,10420,10420,58
|
|
20250106,121000,159938860,10420,10430,10430,10420,35
|
|
20250106,120900,159573820,10430,10430,10430,10430,7
|
|
20250106,120800,159500810,10430,10430,10430,10430,10
|
|
20250106,120700,159396510,10430,10430,10430,10430,51
|
|
20250106,120600,158864580,10430,10430,10430,10430,8
|
|
20250106,120500,158781140,10440,10430,10440,10430,2
|
|
20250106,120400,158760270,10430,10430,10430,10430,9
|
|
20250106,120300,158666400,10430,10430,10430,10430,1
|
|
20250106,120200,158655970,10430,10430,10430,10430,10
|
|
20250106,120100,158551670,10430,10430,10430,10430,3
|
|
20250106,120000,158520380,10440,10440,10440,10440,8
|
|
20250106,115900,158436860,10440,10430,10440,10430,9
|
|
20250106,115800,158342930,10430,10430,10430,10430,8
|
|
20250106,115700,158259490,10430,10430,10430,10430,1
|
|
20250106,115600,158249060,10430,10430,10430,10430,9
|
|
20250106,115500,158155190,10430,10430,10430,10430,1
|
|
20250106,115400,158144760,10430,10430,10430,10430,10
|
|
20250106,115300,158040460,10430,10430,10430,10430,100
|
|
20250106,115200,156997460,10440,10440,10440,10440,2
|
|
20250106,115100,156976580,10440,10450,10450,10440,50
|
|
20250106,115000,156454570,10450,10450,10450,10450,0
|
|
20250106,114900,156454570,10450,10430,10450,10430,159
|
|
20250106,114800,154794700,10440,10430,10440,10430,2
|
|
20250106,114700,154773830,10430,10430,10430,10430,9
|
|
20250106,114600,154679960,10430,10440,10440,10430,7
|
|
20250106,114500,154606900,10440,10440,10440,10440,0
|
|
20250106,114400,154606900,10440,10430,10440,10430,23
|
|
20250106,114300,154366800,10430,10430,10430,10430,6
|
|
20250106,114200,154304220,10440,10440,10440,10440,0
|
|
20250106,114100,154304220,10440,10440,10440,10430,10
|
|
20250106,114000,154199830,10430,10430,10430,10430,0
|
|
20250106,113900,154199830,10430,10440,10440,10430,10
|
|
20250106,113800,154095510,10430,10430,10430,10430,216
|
|
20250106,113700,151842630,10430,10430,10440,10430,26
|
|
20250106,113600,151571290,10440,10450,10450,10440,35
|
|
20250106,113500,151205790,10450,10450,10450,10450,0
|
|
20250106,113400,151205790,10450,10440,10450,10430,105
|
|
20250106,113300,150109540,10450,10450,10450,10450,3
|
|
20250106,113200,150078190,10450,10450,10450,10450,299
|
|
20250106,113100,146953640,10460,10460,10460,10460,1
|
|
20250106,113000,146943180,10460,10460,10460,10460,5
|
|
20250106,112900,146890880,10460,10460,10460,10460,10
|
|
20250106,112800,146786280,10460,10460,10460,10460,8
|
|
20250106,112700,146702600,10460,10460,10460,10460,3
|
|
20250106,112600,146671220,10480,10480,10480,10480,0
|
|
20250106,112500,146671220,10480,10460,10480,10460,15
|
|
20250106,112400,146514080,10460,10460,10460,10460,9
|
|
20250106,112300,146419940,10460,10460,10460,10460,0
|
|
20250106,112200,146419940,10460,10460,10460,10460,11
|
|
20250106,112100,146304880,10460,10460,10460,10460,10
|
|
20250106,112000,146200280,10460,10460,10460,10460,1
|
|
20250106,111900,146189820,10460,10460,10460,10460,0
|
|
20250106,111800,146189820,10460,10470,10470,10460,104
|
|
20250106,111700,145101200,10480,10470,10480,10470,7
|
|
20250106,111600,145027900,10480,10480,10480,10480,0
|
|
20250106,111500,145027900,10480,10480,10480,10480,3
|
|
20250106,111400,144996460,10480,10480,10480,10480,12
|
|
20250106,111300,144870700,10470,10470,10470,10470,8
|
|
20250106,111200,144786940,10490,10490,10490,10490,3
|
|
20250106,111100,144755470,10490,10480,10490,10480,24
|
|
20250106,111000,144503870,10480,10490,10490,10480,3
|
|
20250106,110900,144472410,10480,10480,10480,10480,7
|
|
20250106,110800,144399050,10490,10480,10490,10480,3
|
|
20250106,110700,144367590,10490,10490,10490,10490,1
|
|
20250106,110600,144357100,10490,10490,10490,10490,15
|
|
20250106,110500,144199750,10490,10480,10490,10480,259
|
|
20250106,110400,141482860,10480,10480,10480,10480,0
|
|
20250106,110300,141482860,10480,10480,10480,10480,3
|
|
20250106,110200,141451420,10480,10470,10490,10470,32
|
|
20250106,110100,141116040,10470,10470,10470,10470,0
|
|
20250106,110000,141116040,10470,10470,10470,10470,3
|
|
20250106,105900,141084630,10470,10470,10470,10470,8
|
|
20250106,105800,141000870,10470,10480,10480,10470,79
|
|
20250106,105700,140173040,10470,10460,10470,10460,64
|
|
20250106,105600,139503490,10460,10440,10460,10440,60
|
|
20250106,105500,138876490,10450,10450,10450,10450,11
|
|
20250106,105400,138761540,10440,10450,10450,10440,13
|
|
20250106,105300,138625760,10440,10430,10440,10420,312
|
|
20250106,105200,135374390,10430,10430,10430,10430,120
|
|
20250106,105100,134122790,10430,10430,10430,10430,10
|
|
20250106,105000,134018490,10430,10430,10430,10430,2
|
|
20250106,104900,133997630,10430,10430,10430,10430,0
|
|
20250106,104800,133997630,10430,10430,10430,10430,8
|
|
20250106,104700,133914190,10430,10430,10430,10430,16
|
|
20250106,104600,133747310,10430,10430,10430,10430,1
|
|
20250106,104500,133736880,10440,10440,10440,10440,38
|
|
20250106,104400,133340160,10450,10450,10450,10450,45
|
|
20250106,104300,132869910,10450,10450,10450,10450,18
|
|
20250106,104200,132681810,10450,10450,10450,10450,0
|
|
20250106,104100,132681810,10450,10440,10450,10440,6
|
|
20250106,104000,132619130,10440,10440,10440,10440,0
|
|
20250106,103900,132619130,10440,10440,10440,10440,17
|
|
20250106,103800,132441650,10440,10440,10440,10440,1
|
|
20250106,103700,132431210,10440,10440,10440,10440,2
|
|
20250106,103600,132410330,10430,10420,10440,10420,17
|
|
20250106,103500,132233080,10440,10440,10440,10440,7
|
|
20250106,103400,132160000,10430,10430,10430,10430,1
|
|
20250106,103300,132149570,10430,10430,10430,10430,1
|
|
20250106,103200,132139140,10430,10420,10430,10420,9
|
|
20250106,103100,132045350,10440,10440,10440,10440,2
|
|
20250106,103000,132024470,10440,10440,10440,10440,0
|
|
20250106,102900,132024470,10440,10440,10440,10440,28
|
|
20250106,102800,131732150,10450,10420,10450,10400,308
|
|
20250106,102700,128517510,10420,10420,10420,10400,102
|
|
20250106,102600,127456670,10410,10390,10410,10390,258
|
|
20250106,102500,124773420,10390,10390,10390,10390,21
|
|
20250106,102400,124555230,10390,10390,10390,10390,110
|
|
20250106,102300,123412330,10390,10390,10390,10390,0
|
|
20250106,102200,123412330,10390,10390,10390,10390,2
|
|
20250106,102100,123391550,10390,10400,10400,10390,4
|
|
20250106,102000,123349970,10400,10400,10400,10400,0
|
|
20250106,101900,123349970,10400,10410,10420,10400,68
|
|
20250106,101800,122642740,10430,10430,10430,10430,0
|
|
20250106,101700,122642740,10430,10390,10430,10390,13
|
|
20250106,101600,122507480,10400,10400,10400,10400,8
|
|
20250106,101500,122424280,10430,10410,10430,10410,6
|
|
20250106,101400,122361800,10410,10400,10410,10390,12
|
|
20250106,101300,122236980,10380,10370,10390,10370,18
|
|
20250106,101200,122050140,10380,10370,10380,10370,3
|
|
20250106,101100,122019010,10360,10360,10360,10360,70
|
|
20250106,101000,121293810,10360,10360,10360,10360,7
|
|
20250106,100900,121221290,10380,10380,10380,10380,3
|
|
20250106,100800,121190150,10380,10380,10380,10380,6
|
|
20250106,100700,121127870,10370,10370,10370,10370,1
|
|
20250106,100600,121117500,10370,10370,10370,10350,22
|
|
20250106,100500,120889520,10360,10360,10360,10360,1
|
|
20250106,100400,120879160,10370,10350,10370,10350,1488
|
|
20250106,100300,105476370,10340,10330,10340,10330,150
|
|
20250106,100200,103925380,10320,10330,10330,10320,73
|
|
20250106,100100,103171350,10350,10350,10350,10350,0
|
|
20250106,100000,103171350,10350,10350,10350,10350,31
|
|
20250106,095900,102850500,10370,10370,10370,10370,1
|
|
20250106,095800,102840130,10330,10370,10370,10330,29
|
|
20250106,095700,102539720,10320,10350,10360,10320,1010
|
|
20250106,095600,92101180,10370,10370,10370,10370,0
|
|
20250106,095500,92101180,10370,10350,10370,10350,27
|
|
20250106,095400,91821340,10370,10360,10370,10350,371
|
|
20250106,095300,87978360,10370,10360,10370,10360,43
|
|
20250106,095200,87532540,10370,10370,10370,10370,77
|
|
20250106,095100,86734050,10380,10390,10390,10380,63
|
|
20250106,095000,86079670,10390,10380,10390,10380,213
|
|
20250106,094900,83867080,10380,10390,10390,10370,16
|
|
20250106,094800,83701050,10380,10410,10410,10320,1699
|
|
20250106,094700,66120010,10400,10410,10410,10400,441
|
|
20250106,094600,61533450,10450,10410,10450,10410,20
|
|
20250106,094500,61324850,10410,10420,10430,10410,90
|
|
20250106,094400,60387060,10420,10420,10420,10420,19
|
|
20250106,094300,60189080,10420,10430,10430,10410,40
|
|
20250106,094200,59772190,10430,10430,10430,10430,11
|
|
20250106,094100,59657460,10430,10430,10430,10430,1
|
|
20250106,094000,59647030,10430,10430,10430,10430,9
|
|
20250106,093900,59553160,10430,10450,10450,10430,39
|
|
20250106,093800,59146230,10410,10430,10430,10410,111
|
|
20250106,093700,57989790,10430,10430,10430,10430,0
|
|
20250106,093600,57989790,10430,10430,10430,10430,6
|
|
20250106,093500,57927210,10490,10490,10490,10490,0
|
|
20250106,093400,57927210,10490,10460,10490,10460,77
|
|
20250106,093300,57119830,10460,10450,10460,10450,35
|
|
20250106,093200,56753750,10450,10450,10450,10450,8
|
|
20250106,093100,56670150,10450,10450,10450,10450,1
|
|
20250106,093000,56659700,10450,10430,10450,10430,83
|
|
20250106,092900,55792450,10420,10410,10420,10410,46
|
|
20250106,092800,55313370,10410,10420,10420,10410,71
|
|
20250106,092700,54573770,10420,10420,10420,10420,29
|
|
20250106,092600,54271590,10440,10440,10440,10440,2
|
|
20250106,092500,54250710,10440,10410,10440,10410,19
|
|
20250106,092400,54052860,10420,10420,10420,10420,1
|
|
20250106,092300,54042440,10420,10420,10420,10420,30
|
|
20250106,092200,53729840,10450,10460,10460,10450,157
|
|
20250106,092100,52088510,10450,10410,10450,10410,21
|
|
20250106,092000,51869480,10450,10450,10450,10450,309
|
|
20250106,091900,48640430,10450,10410,10450,10410,466
|
|
20250106,091800,43776180,10410,10400,10410,10400,3
|
|
20250106,091700,43744970,10400,10400,10400,10380,132
|
|
20250106,091600,42374670,10380,10350,10380,10350,588
|
|
20250106,091500,36271550,10340,10330,10340,10330,39
|
|
20250106,091400,35868600,10320,10340,10340,10320,70
|
|
20250106,091300,35145890,10330,10330,10330,10330,8
|
|
20250106,091200,35063250,10320,10370,10370,10320,934
|
|
20250106,091100,25413760,10370,10380,10380,10370,59
|
|
20250106,091000,24801430,10370,10390,10390,10370,203
|
|
20250106,090900,22693900,10460,10460,10460,10460,0
|
|
20250106,090800,22693900,10460,10460,10460,10460,14
|
|
20250106,090700,22547460,10450,10390,10450,10380,44
|
|
20250106,090600,22089560,10450,10470,10470,10450,334
|
|
20250106,090500,18598080,10450,10450,10450,10450,0
|
|
20250106,090400,18598080,10450,10450,10450,10450,20
|
|
20250106,090300,18389080,10560,10580,10580,10550,430
|
|
20250106,090200,13847700,10580,10580,10580,10580,2
|
|
20250106,090100,13826540,10580,10580,10580,10570,131
|
|
20250106,090000,12440870,10790,10790,10790,10790,1153
|