593 lines
30 KiB
CSV
593 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,185000,217516030,12190,12190,12190,12190,270
|
|
20250107,184900,217516030,12190,12190,12190,12190,0
|
|
20250107,184800,217516030,12190,12190,12190,12190,0
|
|
20250107,184700,217516030,12190,12190,12190,12190,0
|
|
20250107,184600,217516030,12190,12190,12190,12190,0
|
|
20250107,184500,217516030,12190,12190,12190,12190,0
|
|
20250107,184400,217516030,12190,12190,12190,12190,0
|
|
20250107,184300,217516030,12190,12190,12190,12190,0
|
|
20250107,184200,217516030,12190,12190,12190,12190,0
|
|
20250107,184100,217516030,12190,12190,12190,12190,0
|
|
20250107,184000,217516030,12190,12190,12190,12190,0
|
|
20250107,183900,217516030,12190,12190,12190,12190,0
|
|
20250107,183800,217516030,12190,12190,12190,12190,0
|
|
20250107,183700,217516030,12190,12190,12190,12190,0
|
|
20250107,183600,217516030,12190,12190,12190,12190,0
|
|
20250107,183500,217516030,12190,12190,12190,12190,0
|
|
20250107,183400,217516030,12190,12190,12190,12190,0
|
|
20250107,183300,217516030,12190,12190,12190,12190,0
|
|
20250107,183200,217516030,12190,12190,12190,12190,0
|
|
20250107,183100,217516030,12190,12190,12190,12190,0
|
|
20250107,183000,217516030,12190,12190,12190,12190,0
|
|
20250107,182900,217516030,12190,12190,12190,12190,0
|
|
20250107,182800,217516030,12190,12190,12190,12190,0
|
|
20250107,182700,217516030,12190,12190,12190,12190,0
|
|
20250107,182600,217516030,12190,12190,12190,12190,0
|
|
20250107,182500,217516030,12190,12190,12190,12190,0
|
|
20250107,182400,217516030,12190,12190,12190,12190,0
|
|
20250107,182300,217516030,12190,12190,12190,12190,0
|
|
20250107,182200,217516030,12190,12190,12190,12190,0
|
|
20250107,182100,217516030,12190,12190,12190,12190,0
|
|
20250107,182000,217516030,12190,12190,12190,12190,270
|
|
20250107,181900,217516030,12190,12190,12190,12190,0
|
|
20250107,181800,217516030,12190,12190,12190,12190,0
|
|
20250107,181700,217516030,12190,12190,12190,12190,0
|
|
20250107,181600,217516030,12190,12190,12190,12190,0
|
|
20250107,181500,217516030,12190,12190,12190,12190,0
|
|
20250107,181400,217516030,12190,12190,12190,12190,0
|
|
20250107,181300,217516030,12190,12190,12190,12190,0
|
|
20250107,181200,217516030,12190,12190,12190,12190,0
|
|
20250107,181100,217516030,12190,12190,12190,12190,0
|
|
20250107,181000,217516030,12190,12190,12190,12190,0
|
|
20250107,180900,217516030,12190,12190,12190,12190,0
|
|
20250107,180800,217516030,12190,12190,12190,12190,0
|
|
20250107,180700,217516030,12190,12190,12190,12190,0
|
|
20250107,180600,217516030,12190,12190,12190,12190,0
|
|
20250107,180500,217516030,12190,12190,12190,12190,0
|
|
20250107,180400,217516030,12190,12190,12190,12190,0
|
|
20250107,180300,217516030,12190,12190,12190,12190,0
|
|
20250107,180200,217516030,12190,12190,12190,12190,0
|
|
20250107,180100,217516030,12190,12190,12190,12190,0
|
|
20250107,180000,217516030,12190,12190,12190,12190,0
|
|
20250107,175900,217516030,12190,12190,12190,12190,0
|
|
20250107,175800,217516030,12190,12190,12190,12190,0
|
|
20250107,175700,217516030,12190,12190,12190,12190,0
|
|
20250107,175600,217516030,12190,12190,12190,12190,0
|
|
20250107,175500,217516030,12190,12190,12190,12190,0
|
|
20250107,175400,217516030,12190,12190,12190,12190,0
|
|
20250107,175300,217516030,12190,12190,12190,12190,0
|
|
20250107,175200,217516030,12190,12190,12190,12190,0
|
|
20250107,175100,217516030,12190,12190,12190,12190,0
|
|
20250107,175000,217516030,12190,12190,12190,12190,270
|
|
20250107,174900,217516030,12190,12190,12190,12190,0
|
|
20250107,174800,217516030,12190,12190,12190,12190,0
|
|
20250107,174700,217516030,12190,12190,12190,12190,0
|
|
20250107,174600,217516030,12190,12190,12190,12190,0
|
|
20250107,174500,217516030,12190,12190,12190,12190,0
|
|
20250107,174400,217516030,12190,12190,12190,12190,0
|
|
20250107,174300,217516030,12190,12190,12190,12190,0
|
|
20250107,174200,217516030,12190,12190,12190,12190,0
|
|
20250107,174100,217516030,12190,12190,12190,12190,0
|
|
20250107,174000,217516030,12190,12190,12190,12190,0
|
|
20250107,173900,217516030,12190,12190,12190,12190,0
|
|
20250107,173800,217516030,12190,12190,12190,12190,0
|
|
20250107,173700,217516030,12190,12190,12190,12190,0
|
|
20250107,173600,217516030,12190,12190,12190,12190,0
|
|
20250107,173500,217516030,12190,12190,12190,12190,0
|
|
20250107,173400,217516030,12190,12190,12190,12190,0
|
|
20250107,173300,217516030,12190,12190,12190,12190,0
|
|
20250107,173200,217516030,12190,12190,12190,12190,0
|
|
20250107,173100,217516030,12190,12190,12190,12190,0
|
|
20250107,173000,217516030,12190,12190,12190,12190,0
|
|
20250107,172900,217516030,12190,12190,12190,12190,0
|
|
20250107,172800,217516030,12190,12190,12190,12190,0
|
|
20250107,172700,217516030,12190,12190,12190,12190,0
|
|
20250107,172600,217516030,12190,12190,12190,12190,0
|
|
20250107,172500,217516030,12190,12190,12190,12190,0
|
|
20250107,172400,217516030,12190,12190,12190,12190,0
|
|
20250107,172300,217516030,12190,12190,12190,12190,0
|
|
20250107,172200,217516030,12190,12190,12190,12190,0
|
|
20250107,172100,217516030,12190,12190,12190,12190,0
|
|
20250107,172000,217516030,12190,12190,12190,12190,270
|
|
20250107,171900,217516030,12190,12190,12190,12190,0
|
|
20250107,171800,217516030,12190,12190,12190,12190,0
|
|
20250107,171700,217516030,12190,12190,12190,12190,0
|
|
20250107,171600,217516030,12190,12190,12190,12190,0
|
|
20250107,171500,217516030,12190,12190,12190,12190,0
|
|
20250107,171400,217516030,12190,12190,12190,12190,0
|
|
20250107,171300,217516030,12190,12190,12190,12190,0
|
|
20250107,171200,217516030,12190,12190,12190,12190,0
|
|
20250107,171100,217516030,12190,12190,12190,12190,0
|
|
20250107,171000,217516030,12190,12190,12190,12190,0
|
|
20250107,170900,217516030,12190,12190,12190,12190,0
|
|
20250107,170800,217516030,12190,12190,12190,12190,0
|
|
20250107,170700,217516030,12190,12190,12190,12190,0
|
|
20250107,170600,217516030,12190,12190,12190,12190,0
|
|
20250107,170500,217516030,12190,12190,12190,12190,0
|
|
20250107,170400,217516030,12190,12190,12190,12190,0
|
|
20250107,170300,217516030,12190,12190,12190,12190,0
|
|
20250107,170200,217516030,12190,12190,12190,12190,0
|
|
20250107,170100,217516030,12190,12190,12190,12190,0
|
|
20250107,170000,217516030,12190,12190,12190,12190,0
|
|
20250107,165900,217516030,12190,12190,12190,12190,0
|
|
20250107,165800,217516030,12190,12190,12190,12190,0
|
|
20250107,165700,217516030,12190,12190,12190,12190,0
|
|
20250107,165600,217516030,12190,12190,12190,12190,0
|
|
20250107,165500,217516030,12190,12190,12190,12190,0
|
|
20250107,165400,217516030,12190,12190,12190,12190,0
|
|
20250107,165300,217516030,12190,12190,12190,12190,0
|
|
20250107,165200,217516030,12190,12190,12190,12190,0
|
|
20250107,165100,217516030,12190,12190,12190,12190,0
|
|
20250107,165000,217516030,12190,12190,12190,12190,270
|
|
20250107,164900,217516030,12190,12190,12190,12190,0
|
|
20250107,164800,217516030,12190,12190,12190,12190,0
|
|
20250107,164700,217516030,12190,12190,12190,12190,0
|
|
20250107,164600,217516030,12190,12190,12190,12190,0
|
|
20250107,164500,217516030,12190,12190,12190,12190,0
|
|
20250107,164400,217516030,12190,12190,12190,12190,0
|
|
20250107,164300,217516030,12190,12190,12190,12190,0
|
|
20250107,164200,217516030,12190,12190,12190,12190,0
|
|
20250107,164100,217516030,12190,12190,12190,12190,0
|
|
20250107,164000,217516030,12190,12190,12190,12190,0
|
|
20250107,163900,217516030,12190,12190,12190,12190,0
|
|
20250107,163800,217516030,12190,12190,12190,12190,0
|
|
20250107,163700,217516030,12190,12190,12190,12190,0
|
|
20250107,163600,217516030,12190,12190,12190,12190,0
|
|
20250107,163500,217516030,12190,12190,12190,12190,0
|
|
20250107,163400,217516030,12190,12190,12190,12190,0
|
|
20250107,163300,217516030,12190,12190,12190,12190,0
|
|
20250107,163200,217516030,12190,12190,12190,12190,0
|
|
20250107,163100,217516030,12190,12190,12190,12190,0
|
|
20250107,163000,217516030,12190,12190,12190,12190,0
|
|
20250107,162900,217516030,12190,12190,12190,12190,0
|
|
20250107,162800,217516030,12190,12190,12190,12190,0
|
|
20250107,162700,217516030,12190,12190,12190,12190,0
|
|
20250107,162600,217516030,12190,12190,12190,12190,0
|
|
20250107,162500,217516030,12190,12190,12190,12190,0
|
|
20250107,162400,217516030,12190,12190,12190,12190,0
|
|
20250107,162300,217516030,12190,12190,12190,12190,0
|
|
20250107,162200,217516030,12190,12190,12190,12190,0
|
|
20250107,162100,217516030,12190,12190,12190,12190,0
|
|
20250107,162000,217516030,12190,12190,12190,12190,270
|
|
20250107,161900,217516030,12190,12190,12190,12190,0
|
|
20250107,161800,217516030,12190,12190,12190,12190,0
|
|
20250107,161700,217516030,12190,12190,12190,12190,0
|
|
20250107,161600,217516030,12190,12190,12190,12190,0
|
|
20250107,161500,217516030,12190,12190,12190,12190,0
|
|
20250107,161400,217516030,12190,12190,12190,12190,0
|
|
20250107,161300,217516030,12190,12190,12190,12190,0
|
|
20250107,161200,217516030,12190,12190,12190,12190,0
|
|
20250107,161100,217516030,12190,12190,12190,12190,0
|
|
20250107,161000,217516030,12190,12190,12190,12190,0
|
|
20250107,160900,217516030,12190,12190,12190,12190,0
|
|
20250107,160800,217516030,12190,12190,12190,12190,0
|
|
20250107,160700,217516030,12190,12190,12190,12190,0
|
|
20250107,160600,217516030,12190,12190,12190,12190,0
|
|
20250107,160500,217516030,12190,12190,12190,12190,0
|
|
20250107,160400,217516030,12190,12190,12190,12190,0
|
|
20250107,160300,217516030,12190,12190,12190,12190,0
|
|
20250107,160200,217516030,12190,12190,12190,12190,0
|
|
20250107,160100,217516030,12190,12190,12190,12190,0
|
|
20250107,160000,217516030,12190,12190,12190,12190,0
|
|
20250107,155900,217516030,12190,12190,12190,12190,0
|
|
20250107,155800,217516030,12190,12190,12190,12190,0
|
|
20250107,155700,217516030,12190,12190,12190,12190,0
|
|
20250107,155600,217516030,12190,12190,12190,12190,0
|
|
20250107,155500,217516030,12190,12190,12190,12190,0
|
|
20250107,155400,217516030,12190,12190,12190,12190,0
|
|
20250107,155300,217516030,12190,12190,12190,12190,0
|
|
20250107,155200,217516030,12190,12190,12190,12190,0
|
|
20250107,155100,217516030,12190,12190,12190,12190,0
|
|
20250107,155000,217516030,12190,12190,12190,12190,270
|
|
20250107,154900,217516030,12190,12190,12190,12190,0
|
|
20250107,154800,217516030,12190,12190,12190,12190,0
|
|
20250107,154700,217516030,12190,12190,12190,12190,0
|
|
20250107,154600,217516030,12190,12190,12190,12190,0
|
|
20250107,154500,217516030,12190,12190,12190,12190,0
|
|
20250107,154400,217516030,12190,12190,12190,12190,0
|
|
20250107,154300,217516030,12190,12190,12190,12190,0
|
|
20250107,154200,217516030,12190,12190,12190,12190,0
|
|
20250107,154100,217516030,12190,12190,12190,12190,0
|
|
20250107,154000,217516030,12190,12190,12190,12190,0
|
|
20250107,153900,217516030,12190,12190,12190,12190,0
|
|
20250107,153800,217516030,12190,12190,12190,12190,0
|
|
20250107,153700,217516030,12190,12190,12190,12190,0
|
|
20250107,153600,217516030,12190,12190,12190,12190,0
|
|
20250107,153500,217516030,12190,12190,12190,12190,0
|
|
20250107,153400,217516030,12190,12190,12190,12190,0
|
|
20250107,153300,217516030,12190,12190,12190,12190,0
|
|
20250107,153200,217516030,12190,12190,12190,12190,0
|
|
20250107,153100,217516030,12190,12190,12190,12190,0
|
|
20250107,153000,217516030,12190,12190,12190,12190,270
|
|
20250107,152900,214224730,12190,12190,12190,12190,0
|
|
20250107,152800,214224730,12190,12190,12190,12190,0
|
|
20250107,152700,214224730,12190,12190,12190,12190,0
|
|
20250107,152600,214224730,12190,12190,12190,12190,0
|
|
20250107,152500,214224730,12190,12190,12190,12190,0
|
|
20250107,152400,214224730,12190,12190,12190,12190,0
|
|
20250107,152300,214224730,12190,12190,12190,12190,0
|
|
20250107,152200,214224730,12190,12190,12190,12190,0
|
|
20250107,152100,214224730,12190,12190,12190,12190,0
|
|
20250107,152000,214224730,12190,12190,12190,12190,0
|
|
20250107,151900,214224730,12190,12180,12190,12180,43
|
|
20250107,151800,213700660,12190,12190,12190,12190,1
|
|
20250107,151700,213688470,12180,12180,12180,12180,0
|
|
20250107,151600,213688470,12180,12180,12180,12180,8
|
|
20250107,151500,213591030,12190,12190,12190,12190,0
|
|
20250107,151400,213591030,12190,12190,12190,12190,0
|
|
20250107,151300,213591030,12190,12190,12190,12190,0
|
|
20250107,151200,213591030,12190,12190,12190,12190,0
|
|
20250107,151100,213591030,12190,12190,12190,12190,0
|
|
20250107,151000,213591030,12190,12190,12190,12190,1
|
|
20250107,150900,213578840,12180,12180,12180,12180,0
|
|
20250107,150800,213578840,12180,12180,12180,12180,0
|
|
20250107,150700,213578840,12180,12180,12180,12180,1
|
|
20250107,150600,213566660,12180,12180,12180,12180,7
|
|
20250107,150500,213481400,12180,12180,12180,12180,0
|
|
20250107,150400,213481400,12180,12180,12180,12180,0
|
|
20250107,150300,213481400,12180,12180,12180,12180,0
|
|
20250107,150200,213481400,12180,12180,12190,12180,7
|
|
20250107,150100,213396130,12190,12170,12190,12170,8
|
|
20250107,150000,213298690,12190,12160,12190,12160,10
|
|
20250107,145900,213177050,12160,12160,12160,12160,0
|
|
20250107,145800,213177050,12160,12170,12170,12160,4
|
|
20250107,145700,213128400,12180,12180,12180,12180,0
|
|
20250107,145600,213128400,12180,12180,12180,12180,1
|
|
20250107,145500,213116220,12190,12170,12190,12160,5
|
|
20250107,145400,213055370,12180,12180,12180,12180,1
|
|
20250107,145300,213043190,12160,12160,12160,12160,0
|
|
20250107,145200,213043190,12160,12160,12190,12160,5
|
|
20250107,145100,212982360,12150,12150,12150,12150,0
|
|
20250107,145000,212982360,12150,12180,12180,12150,766
|
|
20250107,144900,203658970,12180,12180,12180,12180,2
|
|
20250107,144800,203634610,12180,12180,12180,12180,1
|
|
20250107,144700,203622430,12180,12180,12180,12180,0
|
|
20250107,144600,203622430,12180,12190,12190,12180,2
|
|
20250107,144500,203598060,12180,12180,12180,12180,1
|
|
20250107,144400,203585880,12180,12180,12180,12180,3
|
|
20250107,144300,203549340,12180,12180,12180,12180,0
|
|
20250107,144200,203549340,12180,12180,12180,12180,0
|
|
20250107,144100,203549340,12180,12180,12180,12180,1
|
|
20250107,144000,203537160,12180,12180,12180,12180,0
|
|
20250107,143900,203537160,12180,12190,12190,12180,4
|
|
20250107,143800,203488410,12200,12200,12200,12200,1
|
|
20250107,143700,203476210,12180,12180,12180,12180,1
|
|
20250107,143600,203464030,12190,12190,12190,12190,0
|
|
20250107,143500,203464030,12190,12190,12190,12190,1
|
|
20250107,143400,203451840,12190,12190,12190,12190,3
|
|
20250107,143300,203415270,12180,12180,12180,12180,1
|
|
20250107,143200,203403090,12200,12200,12200,12200,0
|
|
20250107,143100,203403090,12200,12200,12200,12200,0
|
|
20250107,143000,203403090,12200,12180,12200,12180,3
|
|
20250107,142900,203366530,12190,12190,12190,12190,3
|
|
20250107,142800,203329960,12190,12190,12190,12190,3
|
|
20250107,142700,203293390,12180,12180,12180,12180,0
|
|
20250107,142600,203293390,12180,12180,12180,12180,0
|
|
20250107,142500,203293390,12180,12180,12180,12180,1
|
|
20250107,142400,203281210,12190,12190,12190,12190,10
|
|
20250107,142300,203159310,12180,12190,12190,12180,2
|
|
20250107,142200,203134940,12180,12180,12180,12180,0
|
|
20250107,142100,203134940,12180,12180,12180,12180,0
|
|
20250107,142000,203134940,12180,12180,12180,12180,1
|
|
20250107,141900,203122760,12180,12180,12180,12180,2
|
|
20250107,141800,203098400,12180,12180,12180,12180,1
|
|
20250107,141700,203086220,12180,12180,12180,12180,1
|
|
20250107,141600,203074040,12190,12190,12190,12190,0
|
|
20250107,141500,203074040,12190,12190,12190,12190,1
|
|
20250107,141400,203061850,12180,12180,12180,12180,4
|
|
20250107,141300,203013130,12180,12180,12180,12180,1
|
|
20250107,141200,203000950,12180,12180,12180,12180,0
|
|
20250107,141100,203000950,12180,12180,12180,12180,1
|
|
20250107,141000,202988770,12180,12180,12180,12180,0
|
|
20250107,140900,202988770,12180,12180,12180,12180,1
|
|
20250107,140800,202976590,12180,12180,12180,12180,0
|
|
20250107,140700,202976590,12180,12190,12190,12180,2
|
|
20250107,140600,202952220,12180,12180,12180,12180,0
|
|
20250107,140500,202952220,12180,12180,12180,12180,1
|
|
20250107,140400,202940040,12180,12180,12180,12180,3
|
|
20250107,140300,202903500,12180,12180,12180,12180,1
|
|
20250107,140200,202891320,12180,12180,12180,12180,0
|
|
20250107,140100,202891320,12180,12180,12180,12180,0
|
|
20250107,140000,202891320,12180,12180,12180,12180,1
|
|
20250107,135900,202879140,12190,12180,12190,12180,2
|
|
20250107,135800,202854770,12180,12180,12180,12180,3
|
|
20250107,135700,202818230,12180,12180,12180,12180,2
|
|
20250107,135600,202793870,12170,12170,12170,12170,1
|
|
20250107,135500,202781700,12170,12170,12170,12170,0
|
|
20250107,135400,202781700,12170,12170,12170,12170,2
|
|
20250107,135300,202757360,12170,12170,12170,12170,1
|
|
20250107,135200,202745190,12170,12170,12170,12170,1
|
|
20250107,135100,202733020,12180,12180,12180,12180,1
|
|
20250107,135000,202720840,12170,12170,12170,12170,1
|
|
20250107,134900,202708670,12170,12170,12170,12170,1
|
|
20250107,134800,202696500,12180,12180,12180,12180,0
|
|
20250107,134700,202696500,12180,12180,12180,12180,3
|
|
20250107,134600,202659960,12180,12180,12180,12180,1
|
|
20250107,134500,202647780,12170,12170,12170,12170,1
|
|
20250107,134400,202635610,12180,12180,12180,12180,0
|
|
20250107,134300,202635610,12180,12180,12180,12180,6
|
|
20250107,134200,202562530,12170,12170,12170,12170,0
|
|
20250107,134100,202562530,12170,12170,12170,12170,0
|
|
20250107,134000,202562530,12170,12170,12170,12170,1
|
|
20250107,133900,202550360,12170,12170,12170,12170,1
|
|
20250107,133800,202538190,12170,12170,12170,12170,2
|
|
20250107,133700,202513850,12170,12170,12170,12170,1
|
|
20250107,133600,202501680,12170,12170,12170,12170,1
|
|
20250107,133500,202489510,12180,12180,12180,12180,1
|
|
20250107,133400,202477330,12170,12170,12170,12170,0
|
|
20250107,133300,202477330,12170,12170,12170,12170,1
|
|
20250107,133200,202465160,12200,12200,12200,12200,0
|
|
20250107,133100,202465160,12200,12200,12200,12200,34
|
|
20250107,133000,202050360,12200,12200,12200,12200,0
|
|
20250107,132900,202050360,12200,12200,12200,12200,1
|
|
20250107,132800,202038160,12200,12220,12220,12200,3
|
|
20250107,132700,202001520,12200,12200,12200,12200,0
|
|
20250107,132600,202001520,12200,12200,12200,12200,1
|
|
20250107,132500,201989320,12200,12200,12200,12200,3
|
|
20250107,132400,201952720,12180,12180,12180,12180,0
|
|
20250107,132300,201952720,12180,12180,12180,12180,0
|
|
20250107,132200,201952720,12180,12180,12180,12180,12
|
|
20250107,132100,201806560,12190,12180,12190,12180,10
|
|
20250107,132000,201684670,12180,12190,12190,12180,10
|
|
20250107,131900,201562860,12180,12180,12180,12180,0
|
|
20250107,131800,201562860,12180,12180,12180,12170,8
|
|
20250107,131700,201465430,12170,12170,12170,12170,0
|
|
20250107,131600,201465430,12170,12170,12170,12170,0
|
|
20250107,131500,201465430,12170,12170,12170,12170,1
|
|
20250107,131400,201453260,12190,12190,12190,12190,1
|
|
20250107,131300,201441070,12190,12190,12190,12190,0
|
|
20250107,131200,201441070,12190,12190,12220,12190,7
|
|
20250107,131100,201355690,12210,12160,12220,12160,347
|
|
20250107,131000,197134090,12150,12160,12160,12150,3
|
|
20250107,130900,197097630,12170,12210,12210,12110,1502
|
|
20250107,130800,178814560,12210,12210,12210,12210,2
|
|
20250107,130700,178790140,12210,12210,12210,12210,1
|
|
20250107,130600,178777930,12210,12210,12210,12210,1
|
|
20250107,130500,178765720,12220,12220,12220,12220,0
|
|
20250107,130400,178765720,12220,12220,12220,12220,1
|
|
20250107,130300,178753500,12210,12210,12210,12210,4
|
|
20250107,130200,178704660,12210,12210,12210,12210,1
|
|
20250107,130100,178692450,12210,12210,12210,12210,0
|
|
20250107,130000,178692450,12210,12210,12210,12210,1
|
|
20250107,125900,178680240,12210,12210,12210,12210,0
|
|
20250107,125800,178680240,12210,12210,12210,12210,1
|
|
20250107,125700,178668030,12230,12230,12230,12230,0
|
|
20250107,125600,178668030,12230,12210,12230,12210,2
|
|
20250107,125500,178643590,12210,12200,12210,12200,321
|
|
20250107,125400,174724190,12210,12210,12210,12210,0
|
|
20250107,125300,174724190,12210,12200,12210,12200,382
|
|
20250107,125200,170059990,12200,12200,12200,12200,2
|
|
20250107,125100,170035590,12200,12200,12200,12200,1
|
|
20250107,125000,170023390,12210,12210,12210,12210,1
|
|
20250107,124900,170011180,12210,12210,12210,12210,0
|
|
20250107,124800,170011180,12210,12200,12210,12200,2
|
|
20250107,124700,169986770,12200,12200,12200,12200,3
|
|
20250107,124600,169950170,12210,12210,12210,12210,0
|
|
20250107,124500,169950170,12210,12210,12210,12210,2
|
|
20250107,124400,169925750,12200,12200,12200,12200,1
|
|
20250107,124300,169913550,12200,12200,12200,12200,0
|
|
20250107,124200,169913550,12200,12220,12220,12200,9
|
|
20250107,124100,169803630,12220,12230,12230,12220,2
|
|
20250107,124000,169779180,12230,12230,12230,12230,0
|
|
20250107,123900,169779180,12230,12230,12230,12230,1
|
|
20250107,123800,169766950,12220,12220,12220,12220,0
|
|
20250107,123700,169766950,12220,12220,12220,12220,3
|
|
20250107,123600,169730290,12230,12230,12230,12230,0
|
|
20250107,123500,169730290,12230,12230,12230,12230,1
|
|
20250107,123400,169718060,12220,12210,12220,12210,174
|
|
20250107,123300,167591790,12200,12210,12210,12200,2
|
|
20250107,123200,167567380,12200,12200,12200,12200,4
|
|
20250107,123100,167518580,12210,12210,12210,12210,1
|
|
20250107,123000,167506370,12200,12200,12200,12200,1
|
|
20250107,122900,167494170,12200,12200,12200,12200,1
|
|
20250107,122800,167481970,12220,12220,12220,12220,0
|
|
20250107,122700,167481970,12220,12220,12220,12220,0
|
|
20250107,122600,167481970,12220,12220,12220,12220,330
|
|
20250107,122500,163449370,12230,12220,12230,12220,2
|
|
20250107,122400,163424920,12220,12220,12220,12220,0
|
|
20250107,122300,163424920,12220,12220,12220,12220,174
|
|
20250107,122200,161298640,12220,12220,12220,12220,4
|
|
20250107,122100,161249760,12220,12220,12220,12220,1
|
|
20250107,122000,161237540,12220,12220,12220,12220,0
|
|
20250107,121900,161237540,12220,12220,12220,12220,1
|
|
20250107,121800,161225320,12220,12220,12220,12220,0
|
|
20250107,121700,161225320,12220,12220,12230,12220,4
|
|
20250107,121600,161176430,12220,12220,12220,12220,0
|
|
20250107,121500,161176430,12220,12220,12220,12220,1
|
|
20250107,121400,161164210,12220,12220,12220,12220,1
|
|
20250107,121300,161151990,12220,12220,12220,12220,0
|
|
20250107,121200,161151990,12220,12220,12220,12220,2
|
|
20250107,121100,161127550,12220,12220,12220,12220,0
|
|
20250107,121000,161127550,12220,12220,12220,12220,2
|
|
20250107,120900,161103110,12220,12210,12230,12210,192
|
|
20250107,120800,158756950,12200,12200,12200,12200,0
|
|
20250107,120700,158756950,12200,12200,12200,12200,4
|
|
20250107,120600,158708150,12200,12200,12200,12200,1
|
|
20250107,120500,158695950,12200,12200,12200,12200,0
|
|
20250107,120400,158695950,12200,12200,12200,12200,0
|
|
20250107,120300,158695950,12200,12200,12200,12200,1
|
|
20250107,120200,158683750,12200,12200,12200,12200,5
|
|
20250107,120100,158622750,12210,12210,12210,12210,1
|
|
20250107,120000,158610540,12200,12200,12200,12200,0
|
|
20250107,115900,158610540,12200,12200,12200,12200,1
|
|
20250107,115800,158598340,12200,12200,12200,12200,0
|
|
20250107,115700,158598340,12200,12220,12220,12200,978
|
|
20250107,115600,146660410,12220,12220,12220,12220,2
|
|
20250107,115500,146635970,12230,12230,12230,12230,359
|
|
20250107,115400,142245400,12240,12240,12240,12240,7
|
|
20250107,115300,142159720,12230,12230,12230,12230,0
|
|
20250107,115200,142159720,12230,12230,12230,12230,1
|
|
20250107,115100,142147490,12230,12230,12230,12230,4
|
|
20250107,115000,142098570,12230,12230,12230,12230,0
|
|
20250107,114900,142098570,12230,12230,12230,12230,0
|
|
20250107,114800,142098570,12230,12230,12230,12230,2
|
|
20250107,114700,142074110,12230,12230,12230,12230,0
|
|
20250107,114600,142074110,12230,12240,12240,12230,3
|
|
20250107,114500,142037410,12230,12230,12230,12230,1
|
|
20250107,114400,142025180,12230,12230,12230,12230,1
|
|
20250107,114300,142012950,12230,12230,12230,12230,0
|
|
20250107,114200,142012950,12230,12230,12230,12230,0
|
|
20250107,114100,142012950,12230,12230,12230,12230,3
|
|
20250107,114000,141976260,12230,12230,12230,12230,1
|
|
20250107,113900,141964030,12230,12230,12230,12230,0
|
|
20250107,113800,141964030,12230,12240,12240,12230,2
|
|
20250107,113700,141939560,12230,12230,12230,12230,0
|
|
20250107,113600,141939560,12230,12250,12250,12230,6
|
|
20250107,113500,141866120,12250,12250,12250,12250,2
|
|
20250107,113400,141841620,12250,12250,12250,12250,33
|
|
20250107,113300,141437370,12250,12250,12250,12250,144
|
|
20250107,113200,139673370,12250,12250,12250,12250,233
|
|
20250107,113100,136819120,12240,12240,12240,12240,2
|
|
20250107,113000,136794640,12240,12220,12240,12220,6
|
|
20250107,112900,136721240,12220,12220,12220,12220,1
|
|
20250107,112800,136709020,12220,12220,12220,12220,0
|
|
20250107,112700,136709020,12220,12220,12220,12220,0
|
|
20250107,112600,136709020,12220,12220,12220,12220,2
|
|
20250107,112500,136684580,12220,12220,12220,12220,2
|
|
20250107,112400,136660140,12220,12220,12220,12220,0
|
|
20250107,112300,136660140,12220,12220,12220,12220,0
|
|
20250107,112200,136660140,12220,12230,12230,12220,2
|
|
20250107,112100,136635690,12220,12220,12220,12220,1
|
|
20250107,112000,136623470,12220,12220,12220,12220,0
|
|
20250107,111900,136623470,12220,12220,12220,12220,0
|
|
20250107,111800,136623470,12220,12240,12240,12220,2
|
|
20250107,111700,136599010,12240,12240,12240,12240,0
|
|
20250107,111600,136599010,12240,12240,12240,12240,3
|
|
20250107,111500,136562290,12250,12250,12250,12250,45
|
|
20250107,111400,136011040,12250,12220,12250,12220,294
|
|
20250107,111300,132413480,12220,12220,12220,12220,0
|
|
20250107,111200,132413480,12220,12220,12220,12220,0
|
|
20250107,111100,132413480,12220,12220,12220,12220,11
|
|
20250107,111000,132279060,12210,12220,12220,12210,6
|
|
20250107,110900,132205750,12220,12220,12220,12220,0
|
|
20250107,110800,132205750,12220,12220,12220,12220,11
|
|
20250107,110700,132071330,12200,12220,12220,12200,2
|
|
20250107,110600,132046910,12210,12210,12210,12210,3
|
|
20250107,110500,132010280,12210,12210,12210,12210,25
|
|
20250107,110400,131705030,12210,12210,12210,12210,0
|
|
20250107,110300,131705030,12210,12200,12210,12200,2
|
|
20250107,110200,131680620,12200,12200,12200,12200,70
|
|
20250107,110100,130826620,12200,12200,12200,12200,3
|
|
20250107,110000,130790020,12200,12200,12200,12200,1
|
|
20250107,105900,130777820,12210,12220,12220,12210,2
|
|
20250107,105800,130753390,12200,12200,12200,12200,0
|
|
20250107,105700,130753390,12200,12200,12200,12200,0
|
|
20250107,105600,130753390,12200,12200,12210,12200,53
|
|
20250107,105500,130106780,12200,12200,12200,12200,1
|
|
20250107,105400,130094580,12220,12220,12220,12220,60
|
|
20250107,105300,129361380,12200,12200,12200,12200,138
|
|
20250107,105200,127677780,12200,12210,12210,12200,2
|
|
20250107,105100,127653370,12220,12210,12220,12210,3
|
|
20250107,105000,127616730,12210,12210,12210,12210,1
|
|
20250107,104900,127604520,12220,12220,12220,12220,2
|
|
20250107,104800,127580080,12220,12210,12220,12210,10
|
|
20250107,104700,127457960,12230,12230,12230,12230,0
|
|
20250107,104600,127457960,12230,12210,12230,12210,4
|
|
20250107,104500,127409100,12200,12200,12200,12200,4
|
|
20250107,104400,127360300,12200,12200,12200,12200,290
|
|
20250107,104300,123822300,12200,12200,12200,12200,1
|
|
20250107,104200,123810100,12180,12180,12180,12180,0
|
|
20250107,104100,123810100,12180,12190,12190,12170,121
|
|
20250107,104000,122335840,12190,12210,12210,12190,5
|
|
20250107,103900,122274830,12210,12210,12210,12210,20
|
|
20250107,103800,122030630,12210,12180,12210,12180,4
|
|
20250107,103700,121981820,12180,12160,12180,12160,4
|
|
20250107,103600,121933150,12190,12190,12190,12190,0
|
|
20250107,103500,121933150,12190,12160,12190,12160,66
|
|
20250107,103400,121129650,12150,12150,12150,12150,0
|
|
20250107,103300,121129650,12150,12150,12150,12150,3
|
|
20250107,103200,121093200,12150,12140,12150,12140,2
|
|
20250107,103100,121068910,12110,12120,12130,12110,30
|
|
20250107,103000,120705230,12110,12110,12110,12110,0
|
|
20250107,102900,120705230,12110,12120,12120,12110,22
|
|
20250107,102800,120438610,12110,12130,12130,12110,7
|
|
20250107,102700,120353760,12110,12100,12150,12100,509
|
|
20250107,102600,114191450,12080,12080,12080,12080,42
|
|
20250107,102500,113684090,12080,12080,12080,12080,8
|
|
20250107,102400,113587450,12070,12100,12100,12070,400
|
|
20250107,102300,108754000,12100,12100,12100,12100,0
|
|
20250107,102200,108754000,12100,12110,12110,12090,3
|
|
20250107,102100,108717700,12090,12090,12090,12090,0
|
|
20250107,102000,108717700,12090,12100,12100,12090,115
|
|
20250107,101900,107326240,12100,12100,12100,12100,10
|
|
20250107,101800,107205240,12090,12100,12100,12080,6
|
|
20250107,101700,107132670,12100,12100,12100,12100,8
|
|
20250107,101600,107035870,12100,12100,12100,12100,2
|
|
20250107,101500,107011670,12080,12090,12090,12080,3
|
|
20250107,101400,106975410,12100,12100,12100,12100,1
|
|
20250107,101300,106963310,12090,12090,12090,12090,0
|
|
20250107,101200,106963310,12090,12070,12090,12070,2
|
|
20250107,101100,106939150,12080,12060,12080,12060,5
|
|
20250107,101000,106878780,12050,12130,12130,12050,2392
|
|
20250107,100900,77975720,12130,12130,12130,12130,1
|
|
20250107,100800,77963590,12160,12140,12160,12130,5
|
|
20250107,100700,77902870,12130,12110,12130,12110,3
|
|
20250107,100600,77866510,12130,12150,12150,12130,80
|
|
20250107,100500,76895880,12150,12190,12190,12150,775
|
|
20250107,100400,67460950,12200,12200,12200,12190,12
|
|
20250107,100300,67314560,12200,12230,12230,12200,776
|
|
20250107,100200,57843050,12220,12220,12220,12220,0
|
|
20250107,100100,57843050,12220,12220,12220,12220,16
|
|
20250107,100000,57647530,12230,12230,12240,12230,7
|
|
20250107,095900,57561910,12250,12250,12250,12250,1
|
|
20250107,095800,57549660,12210,12300,12300,12210,4122
|
|
20250107,095700,7205240,12300,12300,12300,12300,0
|
|
20250107,095600,7205240,12300,12300,12300,12300,1
|
|
20250107,095500,7192940,12300,12300,12300,12300,0
|
|
20250107,095400,7192940,12300,12300,12300,12300,0
|
|
20250107,095300,7192940,12300,12300,12300,12300,0
|
|
20250107,095200,7192940,12300,12300,12300,12300,0
|
|
20250107,095100,7192940,12300,12300,12300,12300,0
|
|
20250107,095000,7192940,12300,12300,12300,12300,0
|
|
20250107,094900,7192940,12300,12300,12300,12300,0
|
|
20250107,094800,7192940,12300,12300,12300,12300,1
|
|
20250107,094700,7180640,12290,12290,12290,12290,0
|
|
20250107,094600,7180640,12290,12290,12290,12290,0
|
|
20250107,094500,7180640,12290,12290,12290,12290,1
|
|
20250107,094400,7168350,12310,12310,12310,12310,0
|
|
20250107,094300,7168350,12310,12310,12310,12310,0
|
|
20250107,094200,7168350,12310,12310,12310,12310,0
|
|
20250107,094100,7168350,12310,12310,12310,12310,0
|
|
20250107,094000,7168350,12310,12300,12310,12300,2
|
|
20250107,093900,7143740,12310,12300,12310,12300,2
|
|
20250107,093800,7119130,12320,12320,12320,12320,0
|
|
20250107,093700,7119130,12320,12320,12320,12320,0
|
|
20250107,093600,7119130,12320,12320,12320,12320,0
|
|
20250107,093500,7119130,12320,12320,12320,12320,0
|
|
20250107,093400,7119130,12320,12320,12320,12320,0
|
|
20250107,093300,7119130,12320,12300,12320,12300,2
|
|
20250107,093200,7094510,12320,12320,12320,12320,0
|
|
20250107,093100,7094510,12320,12320,12320,12320,0
|
|
20250107,093000,7094510,12320,12320,12320,12320,1
|
|
20250107,092900,7082190,12300,12300,12320,12300,4
|
|
20250107,092800,7032970,12310,12320,12350,12300,8
|
|
20250107,092700,6934380,12300,12320,12320,12300,2
|
|
20250107,092600,6909760,12300,12300,12330,12300,5
|
|
20250107,092500,6848210,12280,12340,12340,12280,9
|
|
20250107,092400,6737540,12300,12300,12310,12280,202
|
|
20250107,092300,4255340,12300,12300,12300,12300,0
|
|
20250107,092200,4255340,12300,12300,12300,12300,0
|
|
20250107,092100,4255340,12300,12300,12300,12300,0
|
|
20250107,092000,4255340,12300,12300,12300,12300,0
|
|
20250107,091900,4255340,12300,12300,12300,12300,0
|
|
20250107,091800,4255340,12300,12300,12300,12300,0
|
|
20250107,091700,4255340,12300,12330,12350,12300,76
|
|
20250107,091600,3320440,12310,12340,12340,12310,134
|
|
20250107,091500,1670850,12300,12290,12330,12290,3
|
|
20250107,091400,1633930,12290,12300,12300,12290,2
|
|
20250107,091300,1609340,12290,12290,12320,12290,3
|
|
20250107,091200,1572440,12320,12320,12320,12320,1
|
|
20250107,091100,1560120,12390,12390,12390,12390,0
|
|
20250107,091000,1560120,12390,12390,12390,12390,0
|
|
20250107,090900,1560120,12390,12270,12390,12270,4
|
|
20250107,090800,1510920,12400,12400,12400,12400,0
|
|
20250107,090700,1510920,12400,12400,12400,12400,0
|
|
20250107,090600,1510920,12400,12390,12400,12390,8
|
|
20250107,090500,1411750,12400,12400,12400,12400,0
|
|
20250107,090400,1411750,12400,12400,12400,12400,0
|
|
20250107,090300,1411750,12400,12400,12400,12400,0
|
|
20250107,090200,1411750,12400,12400,12400,12400,0
|
|
20250107,090100,1411750,12400,12400,12400,12400,2
|
|
20250107,090000,1386950,12400,12250,12400,12250,113
|