557 lines
29 KiB
CSV
557 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,191400,496055130,11720,11720,11720,11720,762
|
|
20250102,191300,496055130,11720,11720,11720,11720,0
|
|
20250102,191200,496055130,11720,11720,11720,11720,0
|
|
20250102,191100,496055130,11720,11720,11720,11720,0
|
|
20250102,191000,496055130,11720,11720,11720,11720,0
|
|
20250102,190900,496055130,11720,11720,11720,11720,0
|
|
20250102,190800,496055130,11720,11720,11720,11720,0
|
|
20250102,190700,496055130,11720,11720,11720,11720,0
|
|
20250102,190600,496055130,11720,11720,11720,11720,0
|
|
20250102,190500,496055130,11720,11720,11720,11720,0
|
|
20250102,190400,496055130,11720,11720,11720,11720,0
|
|
20250102,190300,496055130,11720,11720,11720,11720,0
|
|
20250102,190200,496055130,11720,11720,11720,11720,0
|
|
20250102,190100,496055130,11720,11720,11720,11720,0
|
|
20250102,190000,496055130,11720,11720,11720,11720,0
|
|
20250102,185900,496055130,11720,11720,11720,11720,0
|
|
20250102,185800,496055130,11720,11720,11720,11720,0
|
|
20250102,185700,496055130,11720,11720,11720,11720,0
|
|
20250102,185600,496055130,11720,11720,11720,11720,0
|
|
20250102,185500,496055130,11720,11720,11720,11720,0
|
|
20250102,185400,496055130,11720,11720,11720,11720,0
|
|
20250102,185300,496055130,11720,11720,11720,11720,0
|
|
20250102,185200,496055130,11720,11720,11720,11720,0
|
|
20250102,185100,496055130,11720,11720,11720,11720,0
|
|
20250102,185000,496055130,11720,11720,11720,11720,0
|
|
20250102,184900,496055130,11720,11720,11720,11720,0
|
|
20250102,184800,496055130,11720,11720,11720,11720,0
|
|
20250102,184700,496055130,11720,11720,11720,11720,0
|
|
20250102,184600,496055130,11720,11720,11720,11720,0
|
|
20250102,184500,496055130,11720,11720,11720,11720,0
|
|
20250102,184400,496055130,11720,11720,11720,11720,762
|
|
20250102,184300,496055130,11720,11720,11720,11720,0
|
|
20250102,184200,496055130,11720,11720,11720,11720,0
|
|
20250102,184100,496055130,11720,11720,11720,11720,0
|
|
20250102,184000,496055130,11720,11720,11720,11720,0
|
|
20250102,183900,496055130,11720,11720,11720,11720,0
|
|
20250102,183800,496055130,11720,11720,11720,11720,0
|
|
20250102,183700,496055130,11720,11720,11720,11720,0
|
|
20250102,183600,496055130,11720,11720,11720,11720,0
|
|
20250102,183500,496055130,11720,11720,11720,11720,0
|
|
20250102,183400,496055130,11720,11720,11720,11720,0
|
|
20250102,183300,496055130,11720,11720,11720,11720,0
|
|
20250102,183200,496055130,11720,11720,11720,11720,0
|
|
20250102,183100,496055130,11720,11720,11720,11720,0
|
|
20250102,183000,496055130,11720,11720,11720,11720,0
|
|
20250102,182900,496055130,11720,11720,11720,11720,0
|
|
20250102,182800,496055130,11720,11720,11720,11720,0
|
|
20250102,182700,496055130,11720,11720,11720,11720,0
|
|
20250102,182600,496055130,11720,11720,11720,11720,0
|
|
20250102,182500,496055130,11720,11720,11720,11720,0
|
|
20250102,182400,496055130,11720,11720,11720,11720,0
|
|
20250102,182300,496055130,11720,11720,11720,11720,0
|
|
20250102,182200,496055130,11720,11720,11720,11720,0
|
|
20250102,182100,496055130,11720,11720,11720,11720,0
|
|
20250102,182000,496055130,11720,11720,11720,11720,0
|
|
20250102,181900,496055130,11720,11720,11720,11720,0
|
|
20250102,181800,496055130,11720,11720,11720,11720,0
|
|
20250102,181700,496055130,11720,11720,11720,11720,0
|
|
20250102,181600,496055130,11720,11720,11720,11720,0
|
|
20250102,181500,496055130,11720,11720,11720,11720,0
|
|
20250102,181400,496055130,11720,11720,11720,11720,762
|
|
20250102,181300,496055130,11720,11720,11720,11720,0
|
|
20250102,181200,496055130,11720,11720,11720,11720,0
|
|
20250102,181100,496055130,11720,11720,11720,11720,0
|
|
20250102,181000,496055130,11720,11720,11720,11720,0
|
|
20250102,180900,496055130,11720,11720,11720,11720,0
|
|
20250102,180800,496055130,11720,11720,11720,11720,0
|
|
20250102,180700,496055130,11720,11720,11720,11720,0
|
|
20250102,180600,496055130,11720,11720,11720,11720,0
|
|
20250102,180500,496055130,11720,11720,11720,11720,0
|
|
20250102,180400,496055130,11720,11720,11720,11720,0
|
|
20250102,180300,496055130,11720,11720,11720,11720,0
|
|
20250102,180200,496055130,11720,11720,11720,11720,0
|
|
20250102,180100,496055130,11720,11720,11720,11720,0
|
|
20250102,180000,496055130,11720,11720,11720,11720,0
|
|
20250102,175900,496055130,11720,11720,11720,11720,0
|
|
20250102,175800,496055130,11720,11720,11720,11720,0
|
|
20250102,175700,496055130,11720,11720,11720,11720,0
|
|
20250102,175600,496055130,11720,11720,11720,11720,0
|
|
20250102,175500,496055130,11720,11720,11720,11720,0
|
|
20250102,175400,496055130,11720,11720,11720,11720,0
|
|
20250102,175300,496055130,11720,11720,11720,11720,0
|
|
20250102,175200,496055130,11720,11720,11720,11720,0
|
|
20250102,175100,496055130,11720,11720,11720,11720,0
|
|
20250102,175000,496055130,11720,11720,11720,11720,0
|
|
20250102,174900,496055130,11720,11720,11720,11720,0
|
|
20250102,174800,496055130,11720,11720,11720,11720,0
|
|
20250102,174700,496055130,11720,11720,11720,11720,0
|
|
20250102,174600,496055130,11720,11720,11720,11720,0
|
|
20250102,174500,496055130,11720,11720,11720,11720,0
|
|
20250102,174400,496055130,11720,11720,11720,11720,762
|
|
20250102,174300,496055130,11720,11720,11720,11720,0
|
|
20250102,174200,496055130,11720,11720,11720,11720,0
|
|
20250102,174100,496055130,11720,11720,11720,11720,0
|
|
20250102,174000,496055130,11720,11720,11720,11720,0
|
|
20250102,173900,496055130,11720,11720,11720,11720,0
|
|
20250102,173800,496055130,11720,11720,11720,11720,0
|
|
20250102,173700,496055130,11720,11720,11720,11720,0
|
|
20250102,173600,496055130,11720,11720,11720,11720,0
|
|
20250102,173500,496055130,11720,11720,11720,11720,0
|
|
20250102,173400,496055130,11720,11720,11720,11720,0
|
|
20250102,173300,496055130,11720,11720,11720,11720,0
|
|
20250102,173200,496055130,11720,11720,11720,11720,0
|
|
20250102,173100,496055130,11720,11720,11720,11720,0
|
|
20250102,173000,496055130,11720,11720,11720,11720,0
|
|
20250102,172900,496055130,11720,11720,11720,11720,0
|
|
20250102,172800,496055130,11720,11720,11720,11720,0
|
|
20250102,172700,496055130,11720,11720,11720,11720,0
|
|
20250102,172600,496055130,11720,11720,11720,11720,0
|
|
20250102,172500,496055130,11720,11720,11720,11720,0
|
|
20250102,172400,496055130,11720,11720,11720,11720,0
|
|
20250102,172300,496055130,11720,11720,11720,11720,0
|
|
20250102,172200,496055130,11720,11720,11720,11720,0
|
|
20250102,172100,496055130,11720,11720,11720,11720,0
|
|
20250102,172000,496055130,11720,11720,11720,11720,0
|
|
20250102,171900,496055130,11720,11720,11720,11720,0
|
|
20250102,171800,496055130,11720,11720,11720,11720,0
|
|
20250102,171700,496055130,11720,11720,11720,11720,0
|
|
20250102,171600,496055130,11720,11720,11720,11720,0
|
|
20250102,171500,496055130,11720,11720,11720,11720,0
|
|
20250102,171400,496055130,11720,11720,11720,11720,762
|
|
20250102,171300,496055130,11720,11720,11720,11720,0
|
|
20250102,171200,496055130,11720,11720,11720,11720,0
|
|
20250102,171100,496055130,11720,11720,11720,11720,0
|
|
20250102,171000,496055130,11720,11720,11720,11720,0
|
|
20250102,170900,496055130,11720,11720,11720,11720,0
|
|
20250102,170800,496055130,11720,11720,11720,11720,0
|
|
20250102,170700,496055130,11720,11720,11720,11720,0
|
|
20250102,170600,496055130,11720,11720,11720,11720,0
|
|
20250102,170500,496055130,11720,11720,11720,11720,0
|
|
20250102,170400,496055130,11720,11720,11720,11720,0
|
|
20250102,170300,496055130,11720,11720,11720,11720,0
|
|
20250102,170200,496055130,11720,11720,11720,11720,0
|
|
20250102,170100,496055130,11720,11720,11720,11720,0
|
|
20250102,170000,496055130,11720,11720,11720,11720,0
|
|
20250102,165900,496055130,11720,11720,11720,11720,0
|
|
20250102,165800,496055130,11720,11720,11720,11720,0
|
|
20250102,165700,496055130,11720,11720,11720,11720,0
|
|
20250102,165600,496055130,11720,11720,11720,11720,0
|
|
20250102,165500,496055130,11720,11720,11720,11720,0
|
|
20250102,165400,496055130,11720,11720,11720,11720,0
|
|
20250102,165300,496055130,11720,11720,11720,11720,0
|
|
20250102,165200,496055130,11720,11720,11720,11720,0
|
|
20250102,165100,496055130,11720,11720,11720,11720,0
|
|
20250102,165000,496055130,11720,11720,11720,11720,0
|
|
20250102,164900,496055130,11720,11720,11720,11720,0
|
|
20250102,164800,496055130,11720,11720,11720,11720,0
|
|
20250102,164700,496055130,11720,11720,11720,11720,0
|
|
20250102,164600,496055130,11720,11720,11720,11720,0
|
|
20250102,164500,496055130,11720,11720,11720,11720,0
|
|
20250102,164400,496055130,11720,11720,11720,11720,762
|
|
20250102,164300,496055130,11720,11720,11720,11720,0
|
|
20250102,164200,496055130,11720,11720,11720,11720,0
|
|
20250102,164100,496055130,11720,11720,11720,11720,0
|
|
20250102,164000,496055130,11720,11720,11720,11720,0
|
|
20250102,163900,496055130,11720,11720,11720,11720,0
|
|
20250102,163800,496055130,11720,11720,11720,11720,0
|
|
20250102,163700,496055130,11720,11720,11720,11720,0
|
|
20250102,163600,496055130,11720,11720,11720,11720,0
|
|
20250102,163500,496055130,11720,11720,11720,11720,0
|
|
20250102,163400,496055130,11720,11720,11720,11720,0
|
|
20250102,163300,496055130,11720,11720,11720,11720,0
|
|
20250102,163200,496055130,11720,11720,11720,11720,0
|
|
20250102,163100,496055130,11720,11720,11720,11720,0
|
|
20250102,163000,496055130,11720,11720,11720,11720,0
|
|
20250102,162900,496055130,11720,11720,11720,11720,0
|
|
20250102,162800,496055130,11720,11720,11720,11720,0
|
|
20250102,162700,496055130,11720,11720,11720,11720,0
|
|
20250102,162600,496055130,11720,11720,11720,11720,0
|
|
20250102,162500,496055130,11720,11720,11720,11720,0
|
|
20250102,162400,496055130,11720,11720,11720,11720,0
|
|
20250102,162300,496055130,11720,11720,11720,11720,0
|
|
20250102,162200,496055130,11720,11720,11720,11720,0
|
|
20250102,162100,496055130,11720,11720,11720,11720,0
|
|
20250102,162000,496055130,11720,11720,11720,11720,0
|
|
20250102,161900,496055130,11720,11720,11720,11720,0
|
|
20250102,161800,496055130,11720,11720,11720,11720,0
|
|
20250102,161700,496055130,11720,11720,11720,11720,0
|
|
20250102,161600,496055130,11720,11720,11720,11720,0
|
|
20250102,161500,496055130,11720,11720,11720,11720,0
|
|
20250102,161400,496055130,11720,11720,11720,11720,762
|
|
20250102,161300,496055130,11720,11720,11720,11720,0
|
|
20250102,161200,496055130,11720,11720,11720,11720,0
|
|
20250102,161100,496055130,11720,11720,11720,11720,0
|
|
20250102,161000,496055130,11720,11720,11720,11720,0
|
|
20250102,160900,496055130,11720,11720,11720,11720,0
|
|
20250102,160800,496055130,11720,11720,11720,11720,0
|
|
20250102,160700,496055130,11720,11720,11720,11720,0
|
|
20250102,160600,496055130,11720,11720,11720,11720,0
|
|
20250102,160500,496055130,11720,11720,11720,11720,0
|
|
20250102,160400,496055130,11720,11720,11720,11720,0
|
|
20250102,160300,496055130,11720,11720,11720,11720,0
|
|
20250102,160200,496055130,11720,11720,11720,11720,0
|
|
20250102,160100,496055130,11720,11720,11720,11720,0
|
|
20250102,160000,496055130,11720,11720,11720,11720,0
|
|
20250102,155900,496055130,11720,11720,11720,11720,0
|
|
20250102,155800,496055130,11720,11720,11720,11720,0
|
|
20250102,155700,496055130,11720,11720,11720,11720,0
|
|
20250102,155600,496055130,11720,11720,11720,11720,0
|
|
20250102,155500,496055130,11720,11720,11720,11720,0
|
|
20250102,155400,496055130,11720,11720,11720,11720,0
|
|
20250102,155300,496055130,11720,11720,11720,11720,0
|
|
20250102,155200,496055130,11720,11720,11720,11720,0
|
|
20250102,155100,496055130,11720,11720,11720,11720,0
|
|
20250102,155000,496055130,11720,11720,11720,11720,0
|
|
20250102,154900,496055130,11720,11720,11720,11720,0
|
|
20250102,154800,496055130,11720,11720,11720,11720,0
|
|
20250102,154700,496055130,11720,11720,11720,11720,0
|
|
20250102,154600,496055130,11720,11720,11720,11720,0
|
|
20250102,154500,496055130,11720,11720,11720,11720,0
|
|
20250102,154400,496055130,11720,11720,11720,11720,762
|
|
20250102,154300,496055130,11720,11720,11720,11720,0
|
|
20250102,154200,496055130,11720,11720,11720,11720,0
|
|
20250102,154100,496055130,11720,11720,11720,11720,0
|
|
20250102,154000,496055130,11720,11720,11720,11720,0
|
|
20250102,153900,496055130,11720,11720,11720,11720,0
|
|
20250102,153800,496055130,11720,11720,11720,11720,0
|
|
20250102,153700,496055130,11720,11720,11720,11720,0
|
|
20250102,153600,496055130,11720,11720,11720,11720,0
|
|
20250102,153500,496055130,11720,11720,11720,11720,0
|
|
20250102,153400,496055130,11720,11720,11720,11720,0
|
|
20250102,153300,496055130,11720,11720,11720,11720,0
|
|
20250102,153200,496055130,11720,11720,11720,11720,0
|
|
20250102,153100,496055130,11720,11720,11720,11720,0
|
|
20250102,153000,496055130,11720,11720,11720,11720,762
|
|
20250102,152900,487124490,11720,11720,11720,11720,0
|
|
20250102,152800,487124490,11720,11720,11720,11720,0
|
|
20250102,152700,487124490,11720,11720,11720,11720,0
|
|
20250102,152600,487124490,11720,11720,11720,11720,0
|
|
20250102,152500,487124490,11720,11720,11720,11720,0
|
|
20250102,152400,487124490,11720,11720,11720,11720,0
|
|
20250102,152300,487124490,11720,11720,11720,11720,0
|
|
20250102,152200,487124490,11720,11720,11720,11720,0
|
|
20250102,152100,487124490,11720,11720,11720,11720,0
|
|
20250102,152000,487124490,11720,11720,11720,11720,0
|
|
20250102,151900,487124490,11720,11720,11720,11710,354
|
|
20250102,151800,482975920,11720,11720,11730,11720,103
|
|
20250102,151700,481768450,11730,11730,11730,11730,56
|
|
20250102,151600,481111570,11730,11730,11730,11720,36
|
|
20250102,151500,480689380,11730,11740,11740,11710,212
|
|
20250102,151400,478203220,11720,11700,11740,11700,1199
|
|
20250102,151300,464163860,11700,11700,11700,11700,0
|
|
20250102,151200,464163860,11700,11700,11700,11700,38
|
|
20250102,151100,463719260,11690,11700,11710,11690,399
|
|
20250102,151000,459052990,11700,11690,11710,11690,362
|
|
20250102,150900,454817170,11690,11710,11710,11690,67
|
|
20250102,150800,454033420,11690,11690,11690,11690,0
|
|
20250102,150700,454033420,11690,11700,11700,11690,384
|
|
20250102,150600,449540660,11700,11700,11700,11680,124
|
|
20250102,150500,448090040,11680,11700,11700,11680,25
|
|
20250102,150400,447797620,11660,11690,11700,11650,156
|
|
20250102,150300,445976200,11690,11690,11690,11690,4
|
|
20250102,150200,445929440,11690,11690,11700,11690,18
|
|
20250102,150100,445718920,11690,11690,11690,11690,5
|
|
20250102,150000,445660470,11690,11690,11690,11690,4
|
|
20250102,145900,445613710,11690,11690,11690,11690,9
|
|
20250102,145800,445508500,11690,11690,11690,11690,4
|
|
20250102,145700,445461740,11690,11690,11690,11690,14
|
|
20250102,145600,445298080,11690,11690,11690,11690,13
|
|
20250102,145500,445146110,11690,11700,11700,11690,42
|
|
20250102,145400,444654790,11700,11700,11700,11700,13
|
|
20250102,145300,444502690,11700,11700,11700,11700,13
|
|
20250102,145200,444350590,11720,11720,11720,11720,2
|
|
20250102,145100,444327150,11720,11680,11720,11680,178
|
|
20250102,145000,442247590,11680,11700,11720,11680,914
|
|
20250102,144900,431555190,11700,11700,11700,11700,0
|
|
20250102,144800,431555190,11700,11700,11700,11700,0
|
|
20250102,144700,431555190,11700,11680,11700,11680,352
|
|
20250102,144600,427442210,11680,11690,11690,11680,95
|
|
20250102,144500,426332130,11690,11700,11700,11690,5
|
|
20250102,144400,426273670,11690,11690,11690,11690,26
|
|
20250102,144300,425969730,11700,11700,11700,11700,0
|
|
20250102,144200,425969730,11700,11700,11700,11700,0
|
|
20250102,144100,425969730,11700,11700,11700,11700,56
|
|
20250102,144000,425314530,11700,11700,11700,11700,69
|
|
20250102,143900,424507230,11690,11720,11720,11690,121
|
|
20250102,143800,423091550,11700,11700,11700,11700,11
|
|
20250102,143700,422962850,11720,11690,11720,11690,10
|
|
20250102,143600,422845920,11690,11720,11720,11690,11
|
|
20250102,143500,422717270,11700,11700,11700,11700,111
|
|
20250102,143400,421418570,11690,11690,11690,11690,0
|
|
20250102,143300,421418570,11690,11690,11690,11690,9
|
|
20250102,143200,421313360,11690,11700,11700,11690,8
|
|
20250102,143100,421219800,11680,11680,11680,11680,4
|
|
20250102,143000,421173080,11680,11700,11700,11680,126
|
|
20250102,142900,419700090,11700,11700,11700,11700,9
|
|
20250102,142800,419594790,11680,11680,11680,11680,0
|
|
20250102,142700,419594790,11680,11730,11730,11680,73
|
|
20250102,142600,418739080,11730,11710,11730,11710,121
|
|
20250102,142500,417322050,11710,11710,11710,11710,0
|
|
20250102,142400,417322050,11710,11700,11710,11700,210
|
|
20250102,142300,414865030,11700,11700,11700,11700,8
|
|
20250102,142200,414771430,11690,11680,11690,11680,175
|
|
20250102,142100,412726770,11680,11680,11680,11680,0
|
|
20250102,142000,412726770,11680,11680,11680,11680,4
|
|
20250102,141900,412680050,11680,11680,11680,11680,3
|
|
20250102,141800,412645010,11660,11680,11680,11660,45
|
|
20250102,141700,412120150,11700,11700,11700,11700,0
|
|
20250102,141600,412120150,11700,11660,11700,11660,347
|
|
20250102,141500,408073050,11660,11660,11660,11660,2
|
|
20250102,141400,408049730,11660,11660,11660,11660,17
|
|
20250102,141300,407851510,11670,11670,11670,11670,12
|
|
20250102,141200,407711470,11670,11670,11670,11670,0
|
|
20250102,141100,407711470,11670,11670,11670,11670,0
|
|
20250102,141000,407711470,11670,11670,11670,11670,0
|
|
20250102,140900,407711470,11670,11670,11670,11670,0
|
|
20250102,140800,407711470,11670,11670,11670,11670,0
|
|
20250102,140700,407711470,11670,11670,11670,11670,1
|
|
20250102,140600,407699800,11660,11660,11660,11660,5
|
|
20250102,140500,407641500,11660,11660,11660,11660,4
|
|
20250102,140400,407594860,11660,11660,11670,11660,286
|
|
20250102,140300,404260020,11670,11670,11670,11670,9
|
|
20250102,140200,404154990,11700,11700,11700,11700,1
|
|
20250102,140100,404143290,11670,11670,11670,11670,4
|
|
20250102,140000,404096610,11670,11670,11670,11670,22
|
|
20250102,135900,403839870,11700,11700,11700,11700,0
|
|
20250102,135800,403839870,11700,11700,11700,11700,0
|
|
20250102,135700,403839870,11700,11700,11700,11700,1
|
|
20250102,135600,403828170,11690,11690,11690,11690,56
|
|
20250102,135500,403173530,11690,11690,11690,11690,1
|
|
20250102,135400,403161840,11690,11690,11690,11690,20
|
|
20250102,135300,402928040,11690,11690,11690,11690,20
|
|
20250102,135200,402694240,11690,11670,11690,11660,155
|
|
20250102,135100,400885990,11690,11690,11690,11690,0
|
|
20250102,135000,400885990,11690,11690,11690,11690,1
|
|
20250102,134900,400874300,11680,11680,11680,11680,1
|
|
20250102,134800,400862620,11690,11690,11690,11690,9
|
|
20250102,134700,400757410,11670,11690,11690,11670,28
|
|
20250102,134600,400430350,11690,11680,11690,11680,17
|
|
20250102,134500,400231780,11680,11660,11680,11660,66
|
|
20250102,134400,399461760,11660,11660,11660,11660,94
|
|
20250102,134300,398365720,11660,11660,11660,11660,14
|
|
20250102,134200,398202480,11660,11660,11660,11660,0
|
|
20250102,134100,398202480,11660,11650,11660,11650,41
|
|
20250102,134000,397724690,11650,11650,11660,11650,15
|
|
20250102,133900,397549930,11650,11650,11650,11650,22
|
|
20250102,133800,397293630,11650,11640,11650,11640,179
|
|
20250102,133700,395209690,11640,11640,11640,11640,57
|
|
20250102,133600,394546210,11630,11630,11630,11630,14
|
|
20250102,133500,394383390,11640,11640,11640,11630,13
|
|
20250102,133400,394232110,11630,11630,11630,11630,5
|
|
20250102,133300,394173960,11630,11630,11630,11630,26
|
|
20250102,133200,393871580,11640,11640,11640,11640,0
|
|
20250102,133100,393871580,11640,11640,11640,11640,0
|
|
20250102,133000,393871580,11640,11640,11640,11640,1
|
|
20250102,132900,393859940,11630,11630,11630,11630,64
|
|
20250102,132800,393115620,11630,11630,11630,11630,136
|
|
20250102,132700,391533940,11630,11630,11630,11630,30
|
|
20250102,132600,391185040,11640,11640,11640,11640,94
|
|
20250102,132500,390090880,11640,11640,11640,11640,104
|
|
20250102,132400,388880320,11640,11630,11640,11630,112
|
|
20250102,132300,387577750,11630,11630,11630,11630,0
|
|
20250102,132200,387577750,11630,11630,11630,11630,0
|
|
20250102,132100,387577750,11630,11630,11630,11630,8
|
|
20250102,132000,387484710,11640,11630,11640,11630,65
|
|
20250102,131900,386728750,11630,11630,11630,11630,3
|
|
20250102,131800,386693860,11630,11630,11640,11630,132
|
|
20250102,131700,385158690,11640,11640,11640,11640,160
|
|
20250102,131600,383296290,11640,11640,11640,11640,1
|
|
20250102,131500,383284650,11630,11630,11630,11630,388
|
|
20250102,131400,378772210,11640,11640,11640,11640,0
|
|
20250102,131300,378772210,11640,11640,11640,11640,25
|
|
20250102,131200,378481210,11640,11640,11640,11640,9
|
|
20250102,131100,378376450,11640,11640,11640,11640,2
|
|
20250102,131000,378353170,11630,11630,11630,11630,0
|
|
20250102,130900,378353170,11630,11630,11630,11630,117
|
|
20250102,130800,376992460,11630,11630,11630,11630,2
|
|
20250102,130700,376969200,11630,11630,11630,11630,8
|
|
20250102,130600,376876160,11620,11620,11640,11620,33
|
|
20250102,130500,376492680,11620,11620,11620,11620,146
|
|
20250102,130400,374796160,11620,11620,11620,11620,49
|
|
20250102,130300,374226780,11620,11610,11620,11610,41
|
|
20250102,130200,373750680,11610,11610,11610,11610,9
|
|
20250102,130100,373646190,11640,11630,11640,11600,1734
|
|
20250102,130000,353513890,11630,11640,11640,11630,209
|
|
20250102,125900,351081170,11640,11620,11640,11620,252
|
|
20250102,125800,348152210,11620,11620,11620,11620,116
|
|
20250102,125700,346804290,11610,11610,11610,11610,0
|
|
20250102,125600,346804290,11610,11620,11620,11610,195
|
|
20250102,125500,344539410,11620,11620,11620,11620,94
|
|
20250102,125400,343447130,11630,11640,11640,11630,1682
|
|
20250102,125300,323870080,11650,11650,11650,11650,4
|
|
20250102,125200,323823480,11650,11650,11650,11640,738
|
|
20250102,125100,315227430,11660,11660,11660,11650,95
|
|
20250102,125000,314120370,11660,11660,11660,11660,0
|
|
20250102,124900,314120370,11660,11660,11660,11650,102
|
|
20250102,124800,312932050,11650,11660,11660,11650,21
|
|
20250102,124700,312687390,11650,11650,11650,11650,10
|
|
20250102,124600,312570890,11660,11660,11660,11660,0
|
|
20250102,124500,312570890,11660,11660,11660,11660,132
|
|
20250102,124400,311031770,11670,11660,11670,11660,133
|
|
20250102,124300,309480850,11670,11670,11670,11670,1
|
|
20250102,124200,309469180,11670,11660,11670,11660,195
|
|
20250102,124100,307194430,11670,11670,11670,11670,44
|
|
20250102,124000,306680950,11660,11670,11670,11660,113
|
|
20250102,123900,305363070,11660,11660,11660,11660,91
|
|
20250102,123800,304302010,11670,11670,11670,11670,5
|
|
20250102,123700,304243660,11680,11670,11680,11670,5
|
|
20250102,123600,304185300,11680,11680,11680,11670,22
|
|
20250102,123500,303928370,11690,11670,11690,11670,6
|
|
20250102,123400,303858330,11670,11690,11690,11670,10
|
|
20250102,123300,303741610,11670,11680,11680,11670,163
|
|
20250102,123200,301839250,11680,11690,11690,11680,293
|
|
20250102,123100,298414530,11700,11710,11710,11700,543
|
|
20250102,123000,292061410,11700,11700,11700,11700,423
|
|
20250102,122900,287112310,11700,11700,11700,11700,1
|
|
20250102,122800,287100610,11700,11710,11710,11700,13
|
|
20250102,122700,286948390,11700,11710,11710,11700,48
|
|
20250102,122600,286386510,11710,11710,11710,11710,4
|
|
20250102,122500,286339670,11730,11730,11730,11730,0
|
|
20250102,122400,286339670,11730,11730,11730,11730,12
|
|
20250102,122300,286198910,11730,11730,11730,11730,15
|
|
20250102,122200,286022960,11740,11740,11740,11740,0
|
|
20250102,122100,286022960,11740,11740,11740,11740,0
|
|
20250102,122000,286022960,11740,11740,11740,11740,1
|
|
20250102,121900,286011220,11740,11740,11740,11740,2
|
|
20250102,121800,285987740,11740,11740,11740,11740,16
|
|
20250102,121700,285799900,11740,11740,11740,11740,0
|
|
20250102,121600,285799900,11740,11740,11740,11740,29
|
|
20250102,121500,285459440,11710,11740,11740,11710,210
|
|
20250102,121400,283000310,11740,11740,11740,11740,0
|
|
20250102,121300,283000310,11740,11740,11740,11740,0
|
|
20250102,121200,283000310,11740,11740,11740,11740,0
|
|
20250102,121100,283000310,11740,11740,11740,11740,16
|
|
20250102,121000,282812470,11710,11710,11710,11710,0
|
|
20250102,120900,282812470,11710,11710,11710,11710,0
|
|
20250102,120800,282812470,11710,11740,11740,11710,6
|
|
20250102,120700,282742180,11710,11710,11710,11710,8
|
|
20250102,120600,282648500,11740,11740,11740,11740,23
|
|
20250102,120500,282378480,11740,11750,11750,11740,8
|
|
20250102,120400,282284520,11760,11750,11760,11750,5
|
|
20250102,120300,282225760,11750,11750,11750,11750,153
|
|
20250102,120200,280428010,11760,11760,11760,11760,54
|
|
20250102,120100,279792970,11760,11760,11760,11760,105
|
|
20250102,120000,278558170,11770,11760,11770,11760,13
|
|
20250102,115900,278405280,11760,11760,11760,11760,112
|
|
20250102,115800,277088160,11760,11770,11770,11760,5
|
|
20250102,115700,277029350,11760,11760,11770,11760,217
|
|
20250102,115600,274477420,11750,11730,11750,11730,170
|
|
20250102,115500,272481280,11730,11730,11730,11730,1
|
|
20250102,115400,272469550,11740,11740,11740,11740,52
|
|
20250102,115300,271859070,11740,11740,11740,11740,80
|
|
20250102,115200,270919870,11740,11730,11740,11730,18
|
|
20250102,115100,270708720,11740,11740,11740,11740,2
|
|
20250102,115000,270685240,11740,11740,11740,11740,4
|
|
20250102,114900,270638280,11740,11710,11740,11710,202
|
|
20250102,114800,268271420,11710,11700,11710,11700,219
|
|
20250102,114700,265707960,11690,11710,11710,11690,10
|
|
20250102,114600,265591040,11710,11710,11710,11710,0
|
|
20250102,114500,265591040,11710,11710,11710,11710,0
|
|
20250102,114400,265591040,11710,11710,11710,11710,0
|
|
20250102,114300,265591040,11710,11690,11710,11690,205
|
|
20250102,114200,263194570,11690,11690,11690,11690,9
|
|
20250102,114100,263089360,11710,11710,11710,11710,1
|
|
20250102,114000,263077650,11710,11710,11710,11710,0
|
|
20250102,113900,263077650,11710,11710,11710,11710,4
|
|
20250102,113800,263030810,11710,11710,11710,11710,72
|
|
20250102,113700,262187690,11680,11700,11700,11680,101
|
|
20250102,113600,261006010,11720,11720,11720,11720,0
|
|
20250102,113500,261006010,11720,11680,11720,11680,5
|
|
20250102,113400,260947570,11680,11680,11680,11680,30
|
|
20250102,113300,260597170,11720,11720,11720,11720,0
|
|
20250102,113200,260597170,11720,11720,11720,11720,0
|
|
20250102,113100,260597170,11720,11720,11720,11720,1
|
|
20250102,113000,260585450,11690,11690,11690,11690,0
|
|
20250102,112900,260585450,11690,11690,11690,11690,0
|
|
20250102,112800,260585450,11690,11690,11690,11690,77
|
|
20250102,112700,259685320,11660,11670,11690,11660,240
|
|
20250102,112600,256884570,11660,11660,11660,11660,9
|
|
20250102,112500,256779630,11660,11660,11660,11660,0
|
|
20250102,112400,256779630,11660,11670,11670,11660,13
|
|
20250102,112300,256628000,11670,11650,11670,11650,339
|
|
20250102,112200,252678630,11640,11640,11640,11640,156
|
|
20250102,112100,250862790,11640,11650,11650,11640,1212
|
|
20250102,112000,236743360,11670,11670,11670,11670,0
|
|
20250102,111900,236743360,11670,11670,11670,11660,351
|
|
20250102,111800,232650510,11690,11690,11690,11690,0
|
|
20250102,111700,232650510,11690,11690,11690,11690,0
|
|
20250102,111600,232650510,11690,11690,11690,11690,6
|
|
20250102,111500,232580370,11690,11660,11690,11660,6
|
|
20250102,111400,232510380,11690,11690,11690,11680,223
|
|
20250102,111300,229905150,11720,11710,11720,11710,65
|
|
20250102,111200,229143930,11710,11720,11720,11710,61
|
|
20250102,111100,228429250,11720,11710,11720,11700,107
|
|
20250102,111000,227176230,11710,11710,11710,11710,26
|
|
20250102,110900,226871770,11710,11710,11710,11710,0
|
|
20250102,110800,226871770,11710,11710,11710,11710,2
|
|
20250102,110700,226848350,11700,11670,11700,11670,142
|
|
20250102,110600,225188410,11680,11680,11680,11670,201
|
|
20250102,110500,222840770,11680,11680,11680,11660,8
|
|
20250102,110400,222747430,11660,11660,11680,11660,9
|
|
20250102,110300,222642470,11660,11660,11660,11660,5
|
|
20250102,110200,222584170,11660,11670,11670,11660,136
|
|
20250102,110100,220997090,11660,11650,11660,11650,144
|
|
20250102,110000,219319130,11660,11670,11670,11650,482
|
|
20250102,105900,213703770,11670,11650,11670,11650,201
|
|
20250102,105800,211362100,11650,11650,11650,11650,0
|
|
20250102,105700,211362100,11650,11650,11650,11650,65
|
|
20250102,105600,210604850,11650,11650,11650,11650,141
|
|
20250102,105500,208962200,11650,11640,11650,11630,106
|
|
20250102,105400,207728380,11650,11650,11650,11650,2
|
|
20250102,105300,207705080,11620,11630,11650,11620,40
|
|
20250102,105200,207239900,11630,11630,11630,11610,4
|
|
20250102,105100,207193400,11630,11610,11630,11600,545
|
|
20250102,105000,200865820,11620,11610,11620,11610,352
|
|
20250102,104900,196778480,11610,11630,11650,11610,2101
|
|
20250102,104800,172361090,11630,11660,11660,11630,18
|
|
20250102,104700,172151720,11630,11700,11700,11630,434
|
|
20250102,104600,167102110,11650,11650,11650,11650,220
|
|
20250102,104500,164539110,11640,11700,11700,11640,304
|
|
20250102,104400,160998960,11660,11650,11710,11650,204
|
|
20250102,104300,158621800,11710,11660,11720,11650,146
|
|
20250102,104200,156916500,11690,11670,11690,11660,370
|
|
20250102,104100,152602000,11690,11690,11690,11670,148
|
|
20250102,104000,150874800,11680,11710,11710,11680,1112
|
|
20250102,103900,137870970,11820,11880,11880,11710,188
|
|
20250102,103800,135662790,11890,11710,11890,11690,347
|
|
20250102,103700,131578360,11930,11670,11940,11660,1428
|
|
20250102,103600,114805950,11690,11690,11690,11690,5
|
|
20250102,103500,114747500,11660,11660,11660,11660,187
|
|
20250102,103400,112567080,11690,11710,11710,11650,3043
|
|
20250102,103300,76997060,11720,11720,11720,11720,0
|
|
20250102,103200,76997060,11720,11710,11750,11710,179
|
|
20250102,103100,74900230,11730,11720,11730,11720,48
|
|
20250102,103000,74337430,11730,11720,11770,11720,157
|
|
20250102,102900,72496810,11720,11750,11750,11720,159
|
|
20250102,102800,70631080,11750,11760,11760,11730,842
|
|
20250102,102700,60753330,11780,11780,11780,11780,9
|
|
20250102,102600,60647310,11780,11790,11790,11780,35
|
|
20250102,102500,60234740,11790,11790,11790,11790,106
|
|
20250102,102400,58985000,11790,11780,11790,11780,147
|
|
20250102,102300,57253330,11780,11760,11780,11760,107
|
|
20250102,102200,55994700,11760,11770,11770,11760,8
|
|
20250102,102100,55900590,11770,11770,11770,11770,7
|
|
20250102,102000,55818200,11770,11770,11770,11770,28
|
|
20250102,101900,55488640,11770,11770,11770,11720,698
|
|
20250102,101800,47292230,11770,11770,11770,11770,18
|
|
20250102,101700,47080370,11770,11770,11770,11770,40
|
|
20250102,101600,46609570,11770,11770,11780,11700,42
|
|
20250102,101500,46115490,11700,11680,11770,11680,19
|
|
20250102,101400,45892570,11780,11680,11780,11680,82
|
|
20250102,101300,44933250,11680,11690,11690,11680,36
|
|
20250102,101200,44512450,11690,11670,11720,11670,25
|
|
20250102,101100,44219930,11770,11660,11780,11660,153
|
|
20250102,101000,42434680,11780,11680,11780,11670,591
|
|
20250102,100900,35532680,11720,11680,11720,11680,464
|
|
20250102,100800,30106460,11700,11720,11730,11680,443
|
|
20250102,100700,24919280,11700,11710,11720,11700,357
|
|
20250102,100600,20739840,11730,11790,11790,11730,36
|
|
20250102,100500,20317450,11720,11750,11750,11720,291
|
|
20250102,100400,16904080,11810,11840,11840,11740,933
|
|
20250102,100300,5920080,11850,11850,11850,11850,0
|
|
20250102,100200,5920080,11850,11860,11860,11790,226
|
|
20250102,100100,3249590,11870,11820,11870,11810,191
|
|
20250102,100000,992920,11950,11790,11950,11790,84
|