600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,185700,749706830,19030,19030,19030,19030,830
|
|
20250107,185600,749706830,19030,19030,19030,19030,0
|
|
20250107,185500,749706830,19030,19030,19030,19030,0
|
|
20250107,185400,749706830,19030,19030,19030,19030,0
|
|
20250107,185300,749706830,19030,19030,19030,19030,0
|
|
20250107,185200,749706830,19030,19030,19030,19030,0
|
|
20250107,185100,749706830,19030,19030,19030,19030,0
|
|
20250107,185000,749706830,19030,19030,19030,19030,0
|
|
20250107,184900,749706830,19030,19030,19030,19030,0
|
|
20250107,184800,749706830,19030,19030,19030,19030,0
|
|
20250107,184700,749706830,19030,19030,19030,19030,0
|
|
20250107,184600,749706830,19030,19030,19030,19030,0
|
|
20250107,184500,749706830,19030,19030,19030,19030,0
|
|
20250107,184400,749706830,19030,19030,19030,19030,0
|
|
20250107,184300,749706830,19030,19030,19030,19030,0
|
|
20250107,184200,749706830,19030,19030,19030,19030,0
|
|
20250107,184100,749706830,19030,19030,19030,19030,0
|
|
20250107,184000,749706830,19030,19030,19030,19030,0
|
|
20250107,183900,749706830,19030,19030,19030,19030,0
|
|
20250107,183800,749706830,19030,19030,19030,19030,0
|
|
20250107,183700,749706830,19030,19030,19030,19030,0
|
|
20250107,183600,749706830,19030,19030,19030,19030,0
|
|
20250107,183500,749706830,19030,19030,19030,19030,0
|
|
20250107,183400,749706830,19030,19030,19030,19030,0
|
|
20250107,183300,749706830,19030,19030,19030,19030,0
|
|
20250107,183200,749706830,19030,19030,19030,19030,0
|
|
20250107,183100,749706830,19030,19030,19030,19030,0
|
|
20250107,183000,749706830,19030,19030,19030,19030,0
|
|
20250107,182900,749706830,19030,19030,19030,19030,0
|
|
20250107,182800,749706830,19030,19030,19030,19030,0
|
|
20250107,182700,749706830,19030,19030,19030,19030,830
|
|
20250107,182600,749706830,19030,19030,19030,19030,0
|
|
20250107,182500,749706830,19030,19030,19030,19030,0
|
|
20250107,182400,749706830,19030,19030,19030,19030,0
|
|
20250107,182300,749706830,19030,19030,19030,19030,0
|
|
20250107,182200,749706830,19030,19030,19030,19030,0
|
|
20250107,182100,749706830,19030,19030,19030,19030,0
|
|
20250107,182000,749706830,19030,19030,19030,19030,0
|
|
20250107,181900,749706830,19030,19030,19030,19030,0
|
|
20250107,181800,749706830,19030,19030,19030,19030,0
|
|
20250107,181700,749706830,19030,19030,19030,19030,0
|
|
20250107,181600,749706830,19030,19030,19030,19030,0
|
|
20250107,181500,749706830,19030,19030,19030,19030,0
|
|
20250107,181400,749706830,19030,19030,19030,19030,0
|
|
20250107,181300,749706830,19030,19030,19030,19030,0
|
|
20250107,181200,749706830,19030,19030,19030,19030,0
|
|
20250107,181100,749706830,19030,19030,19030,19030,0
|
|
20250107,181000,749706830,19030,19030,19030,19030,0
|
|
20250107,180900,749706830,19030,19030,19030,19030,0
|
|
20250107,180800,749706830,19030,19030,19030,19030,0
|
|
20250107,180700,749706830,19030,19030,19030,19030,0
|
|
20250107,180600,749706830,19030,19030,19030,19030,0
|
|
20250107,180500,749706830,19030,19030,19030,19030,0
|
|
20250107,180400,749706830,19030,19030,19030,19030,0
|
|
20250107,180300,749706830,19030,19030,19030,19030,0
|
|
20250107,180200,749706830,19030,19030,19030,19030,0
|
|
20250107,180100,749706830,19030,19030,19030,19030,0
|
|
20250107,180000,749706830,19030,19030,19030,19030,0
|
|
20250107,175900,749706830,19030,19030,19030,19030,0
|
|
20250107,175800,749706830,19030,19030,19030,19030,0
|
|
20250107,175700,749706830,19030,19030,19030,19030,830
|
|
20250107,175600,749706830,19030,19030,19030,19030,0
|
|
20250107,175500,749706830,19030,19030,19030,19030,0
|
|
20250107,175400,749706830,19030,19030,19030,19030,0
|
|
20250107,175300,749706830,19030,19030,19030,19030,0
|
|
20250107,175200,749706830,19030,19030,19030,19030,0
|
|
20250107,175100,749706830,19030,19030,19030,19030,0
|
|
20250107,175000,749706830,19030,19030,19030,19030,0
|
|
20250107,174900,749706830,19030,19030,19030,19030,0
|
|
20250107,174800,749706830,19030,19030,19030,19030,0
|
|
20250107,174700,749706830,19030,19030,19030,19030,0
|
|
20250107,174600,749706830,19030,19030,19030,19030,0
|
|
20250107,174500,749706830,19030,19030,19030,19030,0
|
|
20250107,174400,749706830,19030,19030,19030,19030,0
|
|
20250107,174300,749706830,19030,19030,19030,19030,0
|
|
20250107,174200,749706830,19030,19030,19030,19030,0
|
|
20250107,174100,749706830,19030,19030,19030,19030,0
|
|
20250107,174000,749706830,19030,19030,19030,19030,0
|
|
20250107,173900,749706830,19030,19030,19030,19030,0
|
|
20250107,173800,749706830,19030,19030,19030,19030,0
|
|
20250107,173700,749706830,19030,19030,19030,19030,0
|
|
20250107,173600,749706830,19030,19030,19030,19030,0
|
|
20250107,173500,749706830,19030,19030,19030,19030,0
|
|
20250107,173400,749706830,19030,19030,19030,19030,0
|
|
20250107,173300,749706830,19030,19030,19030,19030,0
|
|
20250107,173200,749706830,19030,19030,19030,19030,0
|
|
20250107,173100,749706830,19030,19030,19030,19030,0
|
|
20250107,173000,749706830,19030,19030,19030,19030,0
|
|
20250107,172900,749706830,19030,19030,19030,19030,0
|
|
20250107,172800,749706830,19030,19030,19030,19030,0
|
|
20250107,172700,749706830,19030,19030,19030,19030,830
|
|
20250107,172600,749706830,19030,19030,19030,19030,0
|
|
20250107,172500,749706830,19030,19030,19030,19030,0
|
|
20250107,172400,749706830,19030,19030,19030,19030,0
|
|
20250107,172300,749706830,19030,19030,19030,19030,0
|
|
20250107,172200,749706830,19030,19030,19030,19030,0
|
|
20250107,172100,749706830,19030,19030,19030,19030,0
|
|
20250107,172000,749706830,19030,19030,19030,19030,0
|
|
20250107,171900,749706830,19030,19030,19030,19030,0
|
|
20250107,171800,749706830,19030,19030,19030,19030,0
|
|
20250107,171700,749706830,19030,19030,19030,19030,0
|
|
20250107,171600,749706830,19030,19030,19030,19030,0
|
|
20250107,171500,749706830,19030,19030,19030,19030,0
|
|
20250107,171400,749706830,19030,19030,19030,19030,0
|
|
20250107,171300,749706830,19030,19030,19030,19030,0
|
|
20250107,171200,749706830,19030,19030,19030,19030,0
|
|
20250107,171100,749706830,19030,19030,19030,19030,0
|
|
20250107,171000,749706830,19030,19030,19030,19030,0
|
|
20250107,170900,749706830,19030,19030,19030,19030,0
|
|
20250107,170800,749706830,19030,19030,19030,19030,0
|
|
20250107,170700,749706830,19030,19030,19030,19030,0
|
|
20250107,170600,749706830,19030,19030,19030,19030,0
|
|
20250107,170500,749706830,19030,19030,19030,19030,0
|
|
20250107,170400,749706830,19030,19030,19030,19030,0
|
|
20250107,170300,749706830,19030,19030,19030,19030,0
|
|
20250107,170200,749706830,19030,19030,19030,19030,0
|
|
20250107,170100,749706830,19030,19030,19030,19030,0
|
|
20250107,170000,749706830,19030,19030,19030,19030,0
|
|
20250107,165900,749706830,19030,19030,19030,19030,0
|
|
20250107,165800,749706830,19030,19030,19030,19030,0
|
|
20250107,165700,749706830,19030,19030,19030,19030,830
|
|
20250107,165600,749706830,19030,19030,19030,19030,0
|
|
20250107,165500,749706830,19030,19030,19030,19030,0
|
|
20250107,165400,749706830,19030,19030,19030,19030,0
|
|
20250107,165300,749706830,19030,19030,19030,19030,0
|
|
20250107,165200,749706830,19030,19030,19030,19030,0
|
|
20250107,165100,749706830,19030,19030,19030,19030,0
|
|
20250107,165000,749706830,19030,19030,19030,19030,0
|
|
20250107,164900,749706830,19030,19030,19030,19030,0
|
|
20250107,164800,749706830,19030,19030,19030,19030,0
|
|
20250107,164700,749706830,19030,19030,19030,19030,0
|
|
20250107,164600,749706830,19030,19030,19030,19030,0
|
|
20250107,164500,749706830,19030,19030,19030,19030,0
|
|
20250107,164400,749706830,19030,19030,19030,19030,0
|
|
20250107,164300,749706830,19030,19030,19030,19030,0
|
|
20250107,164200,749706830,19030,19030,19030,19030,0
|
|
20250107,164100,749706830,19030,19030,19030,19030,0
|
|
20250107,164000,749706830,19030,19030,19030,19030,0
|
|
20250107,163900,749706830,19030,19030,19030,19030,0
|
|
20250107,163800,749706830,19030,19030,19030,19030,0
|
|
20250107,163700,749706830,19030,19030,19030,19030,0
|
|
20250107,163600,749706830,19030,19030,19030,19030,0
|
|
20250107,163500,749706830,19030,19030,19030,19030,0
|
|
20250107,163400,749706830,19030,19030,19030,19030,0
|
|
20250107,163300,749706830,19030,19030,19030,19030,0
|
|
20250107,163200,749706830,19030,19030,19030,19030,0
|
|
20250107,163100,749706830,19030,19030,19030,19030,0
|
|
20250107,163000,749706830,19030,19030,19030,19030,0
|
|
20250107,162900,749706830,19030,19030,19030,19030,0
|
|
20250107,162800,749706830,19030,19030,19030,19030,0
|
|
20250107,162700,749706830,19030,19030,19030,19030,830
|
|
20250107,162600,749706830,19030,19030,19030,19030,0
|
|
20250107,162500,749706830,19030,19030,19030,19030,0
|
|
20250107,162400,749706830,19030,19030,19030,19030,0
|
|
20250107,162300,749706830,19030,19030,19030,19030,0
|
|
20250107,162200,749706830,19030,19030,19030,19030,0
|
|
20250107,162100,749706830,19030,19030,19030,19030,0
|
|
20250107,162000,749706830,19030,19030,19030,19030,0
|
|
20250107,161900,749706830,19030,19030,19030,19030,0
|
|
20250107,161800,749706830,19030,19030,19030,19030,0
|
|
20250107,161700,749706830,19030,19030,19030,19030,0
|
|
20250107,161600,749706830,19030,19030,19030,19030,0
|
|
20250107,161500,749706830,19030,19030,19030,19030,0
|
|
20250107,161400,749706830,19030,19030,19030,19030,0
|
|
20250107,161300,749706830,19030,19030,19030,19030,0
|
|
20250107,161200,749706830,19030,19030,19030,19030,0
|
|
20250107,161100,749706830,19030,19030,19030,19030,0
|
|
20250107,161000,749706830,19030,19030,19030,19030,0
|
|
20250107,160900,749706830,19030,19030,19030,19030,0
|
|
20250107,160800,749706830,19030,19030,19030,19030,0
|
|
20250107,160700,749706830,19030,19030,19030,19030,0
|
|
20250107,160600,749706830,19030,19030,19030,19030,0
|
|
20250107,160500,749706830,19030,19030,19030,19030,0
|
|
20250107,160400,749706830,19030,19030,19030,19030,0
|
|
20250107,160300,749706830,19030,19030,19030,19030,0
|
|
20250107,160200,749706830,19030,19030,19030,19030,0
|
|
20250107,160100,749706830,19030,19030,19030,19030,0
|
|
20250107,160000,749706830,19030,19030,19030,19030,0
|
|
20250107,155900,749706830,19030,19030,19030,19030,0
|
|
20250107,155800,749706830,19030,19030,19030,19030,0
|
|
20250107,155700,749706830,19030,19030,19030,19030,830
|
|
20250107,155600,749706830,19030,19030,19030,19030,0
|
|
20250107,155500,749706830,19030,19030,19030,19030,0
|
|
20250107,155400,749706830,19030,19030,19030,19030,0
|
|
20250107,155300,749706830,19030,19030,19030,19030,0
|
|
20250107,155200,749706830,19030,19030,19030,19030,0
|
|
20250107,155100,749706830,19030,19030,19030,19030,0
|
|
20250107,155000,749706830,19030,19030,19030,19030,0
|
|
20250107,154900,749706830,19030,19030,19030,19030,0
|
|
20250107,154800,749706830,19030,19030,19030,19030,0
|
|
20250107,154700,749706830,19030,19030,19030,19030,0
|
|
20250107,154600,749706830,19030,19030,19030,19030,0
|
|
20250107,154500,749706830,19030,19030,19030,19030,0
|
|
20250107,154400,749706830,19030,19030,19030,19030,0
|
|
20250107,154300,749706830,19030,19030,19030,19030,0
|
|
20250107,154200,749706830,19030,19030,19030,19030,0
|
|
20250107,154100,749706830,19030,19030,19030,19030,0
|
|
20250107,154000,749706830,19030,19030,19030,19030,0
|
|
20250107,153900,749706830,19030,19030,19030,19030,0
|
|
20250107,153800,749706830,19030,19030,19030,19030,0
|
|
20250107,153700,749706830,19030,19030,19030,19030,0
|
|
20250107,153600,749706830,19030,19030,19030,19030,0
|
|
20250107,153500,749706830,19030,19030,19030,19030,0
|
|
20250107,153400,749706830,19030,19030,19030,19030,0
|
|
20250107,153300,749706830,19030,19030,19030,19030,0
|
|
20250107,153200,749706830,19030,19030,19030,19030,0
|
|
20250107,153100,749706830,19030,19030,19030,19030,0
|
|
20250107,153000,749706830,19030,19030,19030,19030,830
|
|
20250107,152900,733911930,19080,19080,19080,19080,0
|
|
20250107,152800,733911930,19080,19080,19080,19080,0
|
|
20250107,152700,733911930,19080,19080,19080,19080,0
|
|
20250107,152600,733911930,19080,19080,19080,19080,0
|
|
20250107,152500,733911930,19080,19080,19080,19080,0
|
|
20250107,152400,733911930,19080,19080,19080,19080,0
|
|
20250107,152300,733911930,19080,19080,19080,19080,0
|
|
20250107,152200,733911930,19080,19080,19080,19080,0
|
|
20250107,152100,733911930,19080,19080,19080,19080,0
|
|
20250107,152000,733911930,19080,19080,19080,19080,0
|
|
20250107,151900,733911930,19080,19050,19080,19050,11
|
|
20250107,151800,733702260,19050,19050,19050,19050,34
|
|
20250107,151700,733054560,19040,19040,19040,19040,164
|
|
20250107,151600,729932000,19030,19040,19040,19030,105
|
|
20250107,151500,727933730,19050,19050,19050,19050,0
|
|
20250107,151400,727933730,19050,19050,19050,19050,2
|
|
20250107,151300,727895630,19050,19050,19050,19050,5
|
|
20250107,151200,727800380,19050,19050,19050,19050,45
|
|
20250107,151100,726943130,19050,19050,19050,19050,191
|
|
20250107,151000,723304580,19020,19020,19020,19020,1
|
|
20250107,150900,723285560,19030,19030,19030,19030,0
|
|
20250107,150800,723285560,19030,19030,19030,19030,1
|
|
20250107,150700,723266530,19050,19050,19050,19050,0
|
|
20250107,150600,723266530,19050,19050,19050,19050,0
|
|
20250107,150500,723266530,19050,19000,19050,19000,690
|
|
20250107,150400,710148430,19000,19020,19020,19000,472
|
|
20250107,150300,701179170,19020,19020,19020,19020,0
|
|
20250107,150200,701179170,19020,19020,19020,19020,0
|
|
20250107,150100,701179170,19020,19020,19020,19020,81
|
|
20250107,150000,699638550,19020,19010,19020,19010,180
|
|
20250107,145900,696215860,19010,19010,19010,19000,702
|
|
20250107,145800,682875830,19000,19010,19010,19000,10
|
|
20250107,145700,682685810,19010,19030,19030,19000,1689
|
|
20250107,145600,650586110,19030,19040,19040,19030,246
|
|
20250107,145500,645902300,19040,19040,19040,19040,1
|
|
20250107,145400,645883260,19040,19050,19050,19040,90
|
|
20250107,145300,644169650,19040,19060,19060,19040,441
|
|
20250107,145200,635766630,19060,19070,19070,19060,148
|
|
20250107,145100,632944280,19070,19080,19080,19070,360
|
|
20250107,145000,626075490,19080,19080,19080,19080,4
|
|
20250107,144900,625999170,19080,19080,19080,19080,9
|
|
20250107,144800,625827450,19090,19090,19090,19080,112
|
|
20250107,144700,623689380,19090,19080,19110,19080,33
|
|
20250107,144600,623058820,19080,19080,19080,19080,1
|
|
20250107,144500,623039740,19080,19080,19100,19080,26
|
|
20250107,144400,622543260,19090,19090,19100,19090,30
|
|
20250107,144300,621970360,19080,19080,19080,19080,1
|
|
20250107,144200,621951280,19080,19080,19090,19080,4
|
|
20250107,144100,621874950,19090,19100,19100,19090,41
|
|
20250107,144000,621091870,19100,19100,19100,19100,1
|
|
20250107,143900,621072770,19100,19100,19100,19100,21
|
|
20250107,143800,620671670,19100,19100,19100,19100,13
|
|
20250107,143700,620423370,19100,19090,19100,19090,52
|
|
20250107,143600,619430180,19090,19090,19090,19090,1
|
|
20250107,143500,619411090,19090,19100,19100,19090,205
|
|
20250107,143400,615497630,19090,19100,19100,19090,2
|
|
20250107,143300,615459440,19090,19100,19100,19090,37
|
|
20250107,143200,614752750,19090,19100,19100,19090,4
|
|
20250107,143100,614676380,19090,19090,19090,19090,26
|
|
20250107,143000,614180040,19100,19090,19100,19090,7
|
|
20250107,142900,614046360,19110,19110,19110,19090,27
|
|
20250107,142800,613530430,19090,19090,19090,19090,1
|
|
20250107,142700,613511340,19090,19090,19110,19090,155
|
|
20250107,142600,610549390,19090,19090,19090,19090,1
|
|
20250107,142500,610530300,19090,19100,19100,19090,34
|
|
20250107,142400,609880910,19090,19090,19090,19090,5
|
|
20250107,142300,609785460,19090,19110,19110,19090,13
|
|
20250107,142200,609537090,19090,19100,19100,19090,28
|
|
20250107,142100,609002300,19090,19090,19090,19090,5
|
|
20250107,142000,608906850,19090,19090,19090,19090,2
|
|
20250107,141900,608868670,19090,19080,19090,19080,38
|
|
20250107,141800,608143300,19080,19080,19080,19080,13
|
|
20250107,141700,607895260,19080,19080,19080,19080,2
|
|
20250107,141600,607857100,19080,19080,19080,19080,1
|
|
20250107,141500,607838020,19080,19100,19100,19080,27
|
|
20250107,141400,607322360,19080,19080,19080,19080,3
|
|
20250107,141300,607265120,19080,19080,19080,19080,1
|
|
20250107,141200,607246040,19080,19080,19080,19080,2
|
|
20250107,141100,607207880,19080,19080,19080,19080,1
|
|
20250107,141000,607188800,19080,19080,19080,19080,2
|
|
20250107,140900,607150640,19080,19080,19080,19080,2
|
|
20250107,140800,607112480,19140,19090,19140,19080,11
|
|
20250107,140700,606902340,19080,19080,19080,19080,1
|
|
20250107,140600,606883260,19080,19070,19080,19070,84
|
|
20250107,140500,605280560,19070,19080,19080,19070,366
|
|
20250107,140400,598300920,19080,19070,19080,19070,89
|
|
20250107,140300,596602890,19070,19080,19080,19070,4
|
|
20250107,140200,596526600,19070,19090,19090,19070,1559
|
|
20250107,140100,566776260,19100,19090,19100,19090,33
|
|
20250107,140000,566145990,19090,19090,19090,19090,3
|
|
20250107,135900,566088720,19090,19090,19090,19090,28
|
|
20250107,135800,565554200,19090,19090,19090,19090,5
|
|
20250107,135700,565458750,19090,19100,19100,19090,4
|
|
20250107,135600,565382380,19090,19100,19100,19090,5
|
|
20250107,135500,565286890,19100,19100,19100,19100,232
|
|
20250107,135400,560855690,19100,19080,19100,19080,378
|
|
20250107,135300,553639240,19080,19100,19100,19080,1356
|
|
20250107,135200,527752940,19100,19100,19100,19100,3
|
|
20250107,135100,527695640,19100,19100,19100,19100,5
|
|
20250107,135000,527600140,19100,19100,19100,19100,2
|
|
20250107,134900,527561940,19100,19100,19100,19100,12
|
|
20250107,134800,527332740,19100,19100,19100,19100,8
|
|
20250107,134700,527179940,19100,19100,19100,19100,75
|
|
20250107,134600,525747440,19100,19100,19100,19100,2
|
|
20250107,134500,525709240,19100,19090,19100,19090,41
|
|
20250107,134400,524926150,19090,19090,19090,19090,1
|
|
20250107,134300,524907060,19100,19100,19100,19100,259
|
|
20250107,134200,519960160,19100,19100,19100,19100,14
|
|
20250107,134100,519692760,19100,19100,19100,19100,2
|
|
20250107,134000,519654560,19100,19100,19120,19100,40
|
|
20250107,133900,518889800,19120,19120,19120,19100,114
|
|
20250107,133800,516711720,19130,19130,19130,19130,116
|
|
20250107,133700,514492640,19140,19130,19140,19130,128
|
|
20250107,133600,512042760,19130,19130,19130,19130,3
|
|
20250107,133500,511985370,19130,19130,19130,19130,1
|
|
20250107,133400,511966240,19130,19120,19130,19120,12
|
|
20250107,133300,511736710,19120,19130,19130,19120,210
|
|
20250107,133200,507720510,19130,19130,19130,19130,2
|
|
20250107,133100,507682250,19130,19130,19130,19130,2
|
|
20250107,133000,507643990,19130,19130,19130,19130,3
|
|
20250107,132900,507586600,19130,19130,19130,19130,3
|
|
20250107,132800,507529210,19130,19130,19130,19130,7
|
|
20250107,132700,507395300,19130,19130,19130,19130,4
|
|
20250107,132600,507318780,19130,19130,19130,19130,16
|
|
20250107,132500,507012700,19130,19130,19130,19130,2
|
|
20250107,132400,506974440,19130,19130,19130,19130,4
|
|
20250107,132300,506897920,19130,19130,19130,19130,10
|
|
20250107,132200,506706620,19130,19130,19130,19130,132
|
|
20250107,132100,504181460,19120,19100,19120,19100,8
|
|
20250107,132000,504028560,19110,19120,19130,19110,61
|
|
20250107,131900,502862670,19120,19110,19120,19110,10
|
|
20250107,131800,502671480,19110,19110,19110,19110,9
|
|
20250107,131700,502499490,19110,19110,19110,19110,4
|
|
20250107,131600,502423050,19100,19100,19100,19100,2
|
|
20250107,131500,502384850,19100,19110,19110,19100,116
|
|
20250107,131400,500168100,19110,19110,19110,19110,5
|
|
20250107,131300,500072550,19110,19110,19110,19110,8
|
|
20250107,131200,499919670,19110,19110,19110,19110,3
|
|
20250107,131100,499862340,19110,19110,19110,19110,2
|
|
20250107,131000,499824120,19110,19130,19130,19110,15
|
|
20250107,130900,499537230,19130,19120,19130,19110,6
|
|
20250107,130800,499422510,19110,19110,19110,19110,10
|
|
20250107,130700,499231410,19110,19110,19110,19110,4
|
|
20250107,130600,499154970,19110,19110,19110,19110,21
|
|
20250107,130500,498753660,19110,19110,19110,19110,2
|
|
20250107,130400,498715440,19110,19110,19110,19110,4
|
|
20250107,130300,498639000,19110,19130,19130,19110,364
|
|
20250107,130200,491682640,19120,19120,19120,19120,112
|
|
20250107,130100,489541200,19120,19120,19120,19120,2
|
|
20250107,130000,489502960,19120,19130,19130,19120,4
|
|
20250107,125900,489426470,19120,19120,19120,19120,2
|
|
20250107,125800,489388230,19120,19110,19120,19110,22
|
|
20250107,125700,488967670,19110,19110,19110,19110,6
|
|
20250107,125600,488853010,19110,19110,19110,19110,4
|
|
20250107,125500,488776570,19110,19110,19110,19110,3
|
|
20250107,125400,488719240,19110,19110,19110,19110,5
|
|
20250107,125300,488623690,19110,19110,19120,19110,4
|
|
20250107,125200,488547240,19110,19110,19110,19110,10
|
|
20250107,125100,488356140,19110,19110,19110,19110,3
|
|
20250107,125000,488298810,19110,19110,19110,19110,203
|
|
20250107,124900,484419480,19110,19110,19120,19110,4
|
|
20250107,124800,484343030,19110,19110,19110,19110,2
|
|
20250107,124700,484304810,19110,19110,19110,19110,11
|
|
20250107,124600,484094600,19110,19110,19110,19110,4
|
|
20250107,124500,484018160,19110,19120,19120,19110,4
|
|
20250107,124400,483941700,19110,19110,19110,19110,3
|
|
20250107,124300,483884370,19110,19110,19110,19110,2
|
|
20250107,124200,483846150,19110,19110,19110,19110,9
|
|
20250107,124100,483674160,19110,19110,19110,19110,1
|
|
20250107,124000,483655050,19110,19110,19110,19110,4
|
|
20250107,123900,483578610,19110,19110,19110,19110,4
|
|
20250107,123800,483502170,19110,19110,19110,19110,4
|
|
20250107,123700,483425730,19110,19110,19110,19110,8
|
|
20250107,123600,483272850,19110,19100,19120,19100,102
|
|
20250107,123500,481323630,19100,19100,19100,19100,1
|
|
20250107,123400,481304530,19110,19100,19110,19100,13
|
|
20250107,123300,481056130,19100,19100,19100,19100,4
|
|
20250107,123200,480979730,19100,19100,19100,19100,8
|
|
20250107,123100,480826930,19100,19100,19100,19100,2
|
|
20250107,123000,480788730,19100,19110,19120,19100,20
|
|
20250107,122900,480406560,19110,19100,19110,19100,309
|
|
20250107,122800,474504650,19100,19100,19100,19100,6
|
|
20250107,122700,474390050,19100,19110,19110,19100,155
|
|
20250107,122600,471428010,19110,19110,19110,19110,1
|
|
20250107,122500,471408900,19110,19110,19110,19110,2
|
|
20250107,122400,471370680,19110,19120,19120,19110,329
|
|
20250107,122300,465080210,19120,19120,19120,19120,4
|
|
20250107,122200,465003730,19130,19120,19130,19120,63
|
|
20250107,122100,463798630,19130,19130,19130,19130,784
|
|
20250107,122000,448800710,19130,19130,19130,19130,2
|
|
20250107,121900,448762450,19130,19130,19130,19130,4
|
|
20250107,121800,448685930,19130,19130,19130,19130,1
|
|
20250107,121700,448666800,19130,19130,19130,19130,2
|
|
20250107,121600,448628540,19130,19130,19130,19130,2
|
|
20250107,121500,448590280,19130,19160,19160,19130,2
|
|
20250107,121400,448551990,19130,19130,19150,19130,10
|
|
20250107,121300,448360550,19130,19130,19130,19130,1
|
|
20250107,121200,448341420,19140,19140,19140,19140,11
|
|
20250107,121100,448130880,19140,19140,19140,19140,2
|
|
20250107,121000,448092600,19140,19130,19140,19130,7
|
|
20250107,120900,447958660,19130,19130,19130,19130,1
|
|
20250107,120800,447939530,19140,19130,19140,19130,3
|
|
20250107,120700,447882120,19130,19120,19130,19120,16
|
|
20250107,120600,447576080,19120,19120,19120,19120,1
|
|
20250107,120500,447556960,19120,19140,19140,19120,6
|
|
20250107,120400,447442140,19120,19120,19120,19120,2
|
|
20250107,120300,447403900,19120,19120,19120,19120,2
|
|
20250107,120200,447365660,19120,19120,19120,19120,1
|
|
20250107,120100,447346540,19120,19120,19130,19120,283
|
|
20250107,120000,441932800,19130,19130,19170,19130,632
|
|
20250107,115900,429842600,19130,19130,19130,19130,1
|
|
20250107,115800,429823470,19160,19130,19160,19130,39
|
|
20250107,115700,429076600,19130,19140,19140,19130,4
|
|
20250107,115600,429000070,19150,19140,19150,19130,5
|
|
20250107,115500,428904370,19130,19130,19130,19130,4
|
|
20250107,115400,428827850,19130,19130,19130,19130,1
|
|
20250107,115300,428808720,19130,19130,19130,19130,3
|
|
20250107,115200,428751330,19140,19150,19150,19140,1066
|
|
20250107,115100,408338220,19150,19160,19160,19150,24
|
|
20250107,115000,407878460,19150,19150,19150,19150,5
|
|
20250107,114900,407782710,19150,19150,19150,19150,3
|
|
20250107,114800,407725260,19150,19150,19150,19150,2
|
|
20250107,114700,407686960,19150,19150,19150,19150,5
|
|
20250107,114600,407591210,19150,19140,19160,19140,32
|
|
20250107,114500,406978220,19140,19140,19150,19140,3
|
|
20250107,114400,406920790,19140,19140,19140,19140,3
|
|
20250107,114300,406863370,19140,19140,19140,19140,4
|
|
20250107,114200,406786810,19150,19140,19150,19140,5
|
|
20250107,114100,406691070,19140,19140,19140,19140,10
|
|
20250107,114000,406499670,19140,19150,19150,19140,4
|
|
20250107,113900,406423080,19150,19150,19150,19150,1
|
|
20250107,113800,406403930,19140,19150,19150,19140,4
|
|
20250107,113700,406327360,19150,19140,19150,19140,12
|
|
20250107,113600,406097580,19140,19140,19140,19140,2
|
|
20250107,113500,406059300,19140,19150,19150,19140,6
|
|
20250107,113400,405944440,19140,19140,19140,19140,4
|
|
20250107,113300,405867880,19140,19140,19140,19140,1
|
|
20250107,113200,405848740,19130,19140,19140,19130,51
|
|
20250107,113100,404872640,19130,19140,19140,19130,149
|
|
20250107,113000,402020850,19130,19160,19160,19130,575
|
|
20250107,112900,391010820,19160,19160,19160,19160,13
|
|
20250107,112800,390761740,19160,19160,19160,19160,1
|
|
20250107,112700,390742580,19160,19160,19160,19160,4
|
|
20250107,112600,390665940,19160,19160,19160,19160,2
|
|
20250107,112500,390627620,19160,19170,19170,19160,569
|
|
20250107,112400,379719920,19170,19170,19170,19170,1
|
|
20250107,112300,379700750,19170,19170,19170,19170,4
|
|
20250107,112200,379624070,19170,19170,19170,19170,1
|
|
20250107,112100,379604900,19170,19170,19170,19170,10
|
|
20250107,112000,379413200,19170,19170,19170,19170,6
|
|
20250107,111900,379298180,19170,19170,19170,19170,1
|
|
20250107,111800,379279010,19170,19170,19170,19170,2
|
|
20250107,111700,379240670,19180,19170,19180,19170,32
|
|
20250107,111600,378626940,19170,19170,19180,19170,285
|
|
20250107,111500,373160750,19180,19180,19180,19170,11
|
|
20250107,111400,372949780,19170,19180,19180,19170,13
|
|
20250107,111300,372700470,19170,19170,19180,19170,294
|
|
20250107,111200,367061590,19180,19170,19180,19170,33
|
|
20250107,111100,366428680,19170,19170,19170,19170,3
|
|
20250107,111000,366371170,19180,19180,19180,19180,205
|
|
20250107,110900,362439270,19180,19180,19180,19180,2
|
|
20250107,110800,362400910,19180,19180,19180,19180,1
|
|
20250107,110700,362381730,19180,19180,19190,19180,17
|
|
20250107,110600,362055520,19180,19180,19180,19180,12
|
|
20250107,110500,361825360,19180,19180,19180,19180,1
|
|
20250107,110400,361806180,19180,19180,19180,19180,1
|
|
20250107,110300,361787000,19180,19180,19180,19180,6
|
|
20250107,110200,361671920,19180,19180,19180,19180,11
|
|
20250107,110100,361460940,19180,19180,19180,19180,8
|
|
20250107,110000,361307500,19190,19180,19190,19180,6
|
|
20250107,105900,361192410,19180,19180,19180,19180,3
|
|
20250107,105800,361134870,19180,19180,19180,19180,3
|
|
20250107,105700,361077330,19180,19180,19180,19180,5
|
|
20250107,105600,360981430,19180,19180,19190,19180,28
|
|
20250107,105500,360444240,19180,19200,19200,19180,4
|
|
20250107,105400,360367460,19180,19180,19180,19180,4
|
|
20250107,105300,360290740,19190,19180,19190,19180,235
|
|
20250107,105200,355781120,19180,19190,19190,19180,24
|
|
20250107,105100,355320570,19180,19180,19180,19180,3
|
|
20250107,105000,355263030,19190,19180,19190,19180,10
|
|
20250107,104900,355071170,19200,19180,19200,19180,4
|
|
20250107,104800,354994390,19180,19180,19180,19180,5
|
|
20250107,104700,354898490,19180,19180,19180,19180,1
|
|
20250107,104600,354879310,19200,19180,19200,19180,981
|
|
20250107,104500,336058370,19180,19170,19180,19170,32
|
|
20250107,104400,335444740,19170,19170,19170,19170,2
|
|
20250107,104300,335406400,19180,19180,19180,19170,255
|
|
20250107,104200,330515530,19180,19170,19180,19170,52
|
|
20250107,104100,329518190,19180,19170,19180,19170,40
|
|
20250107,104000,328751010,19170,19170,19180,19170,79
|
|
20250107,103900,327235880,19170,19170,19170,19170,4
|
|
20250107,103800,327159200,19180,19170,19180,19170,11
|
|
20250107,103700,326948240,19170,19170,19170,19170,81
|
|
20250107,103600,325395470,19170,19170,19170,19170,130
|
|
20250107,103500,322903370,19170,19170,19190,19170,67
|
|
20250107,103400,321618110,19180,19180,19180,19170,165
|
|
20250107,103300,318453420,19180,19170,19180,19170,84
|
|
20250107,103200,316842340,19180,19160,19180,19160,820
|
|
20250107,103100,301121960,19160,19170,19170,19160,98
|
|
20250107,103000,299244270,19170,19160,19170,19160,58
|
|
20250107,102900,298132490,19160,19160,19160,19160,1
|
|
20250107,102800,298113330,19160,19170,19170,19160,442
|
|
20250107,102700,289640200,19170,19170,19170,19170,33
|
|
20250107,102600,289007590,19170,19180,19180,19170,420
|
|
20250107,102500,280954120,19180,19190,19190,19180,404
|
|
20250107,102400,273201380,19180,19180,19180,19180,2
|
|
20250107,102300,273163020,19180,19180,19180,19180,3
|
|
20250107,102200,273105480,19180,19180,19180,19180,2
|
|
20250107,102100,273067120,19180,19180,19180,19180,12
|
|
20250107,102000,272836960,19180,19180,19180,19180,1
|
|
20250107,101900,272817780,19180,19210,19210,19180,102
|
|
20250107,101800,270858420,19210,19210,19210,19210,3
|
|
20250107,101700,270800790,19210,19180,19210,19180,134
|
|
20250107,101600,268226730,19180,19180,19220,19180,3
|
|
20250107,101500,268169150,19180,19180,19180,19180,701
|
|
20250107,101400,254723970,19180,19190,19190,19180,646
|
|
20250107,101300,242332070,19190,19190,19250,19190,19
|
|
20250107,101200,241966440,19190,19190,19190,19190,2
|
|
20250107,101100,241928060,19180,19180,19250,19180,3033
|
|
20250107,101000,183700620,19170,19170,19170,19170,11
|
|
20250107,100900,183489750,19170,19170,19170,19160,197
|
|
20250107,100800,179713760,19170,19170,19170,19170,2
|
|
20250107,100700,179675420,19170,19150,19170,19150,128
|
|
20250107,100600,177221680,19150,19150,19150,19150,2
|
|
20250107,100500,177183380,19150,19160,19170,19150,279
|
|
20250107,100400,171835260,19150,19150,19150,19150,1
|
|
20250107,100300,171816110,19170,19150,19170,19150,4
|
|
20250107,100200,171739480,19150,19150,19150,19150,5
|
|
20250107,100100,171643730,19140,19180,19180,19140,2
|
|
20250107,100000,171605410,19170,19140,19170,19140,116
|
|
20250107,095900,169382050,19140,19140,19140,19140,151
|
|
20250107,095800,166491910,19140,19140,19140,19140,2
|
|
20250107,095700,166453630,19140,19140,19140,19140,1
|
|
20250107,095600,166434490,19140,19140,19140,19140,1
|
|
20250107,095500,166415350,19180,19180,19180,19180,100
|
|
20250107,095400,164497350,19180,19190,19190,19180,819
|
|
20250107,095300,148788550,19190,19190,19190,19190,20
|
|
20250107,095200,148404750,19180,19180,19180,19180,500
|
|
20250107,095100,138814750,19200,19200,19200,19200,201
|
|
20250107,095000,134955550,19190,19190,19190,19190,0
|
|
20250107,094900,134955550,19190,19180,19190,19180,734
|
|
20250107,094800,120871090,19180,19180,19180,19180,100
|
|
20250107,094700,118953090,19180,19180,19180,19180,2007
|
|
20250107,094600,80458830,19180,19180,19180,19180,1
|
|
20250107,094500,80439650,19120,19120,19120,19120,0
|
|
20250107,094400,80439650,19120,19120,19120,19120,285
|
|
20250107,094300,74990450,19120,19120,19120,19120,0
|
|
20250107,094200,74990450,19120,19120,19120,19120,60
|
|
20250107,094100,73843250,19120,19120,19120,19120,0
|
|
20250107,094000,73843250,19120,19120,19120,19120,0
|
|
20250107,093900,73843250,19120,19120,19120,19120,3
|
|
20250107,093800,73785890,19130,19160,19160,19130,192
|
|
20250107,093700,70109860,19170,19170,19170,19170,1
|
|
20250107,093600,70090690,19170,19170,19170,19170,0
|
|
20250107,093500,70090690,19170,19180,19180,19170,365
|
|
20250107,093400,63092830,19180,19190,19190,19180,55
|
|
20250107,093300,62037420,19190,19190,19190,19190,1
|
|
20250107,093200,62018230,19180,19180,19180,19180,1
|
|
20250107,093100,61999050,19190,19190,19190,19190,1
|
|
20250107,093000,61979860,19180,19190,19190,19180,279
|
|
20250107,092900,56627990,19200,19200,19200,19200,0
|
|
20250107,092800,56627990,19200,19200,19200,19200,0
|
|
20250107,092700,56627990,19200,19200,19200,19200,169
|
|
20250107,092600,53383190,19200,19200,19200,19200,22
|
|
20250107,092500,52960790,19200,19200,19200,19200,0
|
|
20250107,092400,52960790,19200,19200,19200,19200,27
|
|
20250107,092300,52442390,19210,19210,19210,19210,0
|
|
20250107,092200,52442390,19210,19210,19210,19210,31
|
|
20250107,092100,51846880,19210,19210,19210,19210,0
|
|
20250107,092000,51846880,19210,19210,19210,19210,0
|
|
20250107,091900,51846880,19210,19210,19210,19210,0
|
|
20250107,091800,51846880,19210,19210,19210,19210,0
|
|
20250107,091700,51846880,19210,19210,19210,19210,0
|
|
20250107,091600,51846880,19210,19170,19210,19170,225
|
|
20250107,091500,47533230,19180,19220,19220,19180,792
|
|
20250107,091400,32333610,19220,19220,19220,19220,0
|
|
20250107,091300,32333610,19220,19260,19260,19220,395
|
|
20250107,091200,24741670,19260,19260,19260,19260,42
|
|
20250107,091100,23932750,19270,19270,19270,19270,101
|
|
20250107,091000,21986480,19220,19210,19220,19210,3
|
|
20250107,090900,21928840,19210,19210,19210,19210,163
|
|
20250107,090800,18797610,19210,19220,19270,19210,116
|
|
20250107,090700,16566200,19290,19290,19290,19290,0
|
|
20250107,090600,16566200,19290,19290,19290,19290,0
|
|
20250107,090500,16566200,19290,19280,19290,19280,119
|
|
20250107,090400,14271690,19300,19300,19300,19300,1
|
|
20250107,090300,14252390,19310,19310,19310,19310,10
|
|
20250107,090200,14059290,19310,19310,19310,19310,0
|
|
20250107,090100,14059290,19310,19260,19310,19260,452
|
|
20250107,090000,5343390,19260,19170,19260,19170,276
|