636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,193300,225394590,9430,9430,9430,9430,704
|
|
20250117,193200,225394590,9430,9430,9430,9430,0
|
|
20250117,193100,225394590,9430,9430,9430,9430,0
|
|
20250117,193000,225394590,9430,9430,9430,9430,0
|
|
20250117,192900,225394590,9430,9430,9430,9430,0
|
|
20250117,192800,225394590,9430,9430,9430,9430,0
|
|
20250117,192700,225394590,9430,9430,9430,9430,0
|
|
20250117,192600,225394590,9430,9430,9430,9430,0
|
|
20250117,192500,225394590,9430,9430,9430,9430,0
|
|
20250117,192400,225394590,9430,9430,9430,9430,0
|
|
20250117,192300,225394590,9430,9430,9430,9430,0
|
|
20250117,192200,225394590,9430,9430,9430,9430,0
|
|
20250117,192100,225394590,9430,9430,9430,9430,0
|
|
20250117,192000,225394590,9430,9430,9430,9430,0
|
|
20250117,191900,225394590,9430,9430,9430,9430,0
|
|
20250117,191800,225394590,9430,9430,9430,9430,0
|
|
20250117,191700,225394590,9430,9430,9430,9430,0
|
|
20250117,191600,225394590,9430,9430,9430,9430,0
|
|
20250117,191500,225394590,9430,9430,9430,9430,0
|
|
20250117,191400,225394590,9430,9430,9430,9430,0
|
|
20250117,191300,225394590,9430,9430,9430,9430,0
|
|
20250117,191200,225394590,9430,9430,9430,9430,0
|
|
20250117,191100,225394590,9430,9430,9430,9430,0
|
|
20250117,191000,225394590,9430,9430,9430,9430,0
|
|
20250117,190900,225394590,9430,9430,9430,9430,0
|
|
20250117,190800,225394590,9430,9430,9430,9430,0
|
|
20250117,190700,225394590,9430,9430,9430,9430,0
|
|
20250117,190600,225394590,9430,9430,9430,9430,0
|
|
20250117,190500,225394590,9430,9430,9430,9430,0
|
|
20250117,190400,225394590,9430,9430,9430,9430,0
|
|
20250117,190300,225394590,9430,9430,9430,9430,704
|
|
20250117,190200,225394590,9430,9430,9430,9430,0
|
|
20250117,190100,225394590,9430,9430,9430,9430,0
|
|
20250117,190000,225394590,9430,9430,9430,9430,0
|
|
20250117,185900,225394590,9430,9430,9430,9430,0
|
|
20250117,185800,225394590,9430,9430,9430,9430,0
|
|
20250117,185700,225394590,9430,9430,9430,9430,0
|
|
20250117,185600,225394590,9430,9430,9430,9430,0
|
|
20250117,185500,225394590,9430,9430,9430,9430,0
|
|
20250117,185400,225394590,9430,9430,9430,9430,0
|
|
20250117,185300,225394590,9430,9430,9430,9430,0
|
|
20250117,185200,225394590,9430,9430,9430,9430,0
|
|
20250117,185100,225394590,9430,9430,9430,9430,0
|
|
20250117,185000,225394590,9430,9430,9430,9430,0
|
|
20250117,184900,225394590,9430,9430,9430,9430,0
|
|
20250117,184800,225394590,9430,9430,9430,9430,0
|
|
20250117,184700,225394590,9430,9430,9430,9430,0
|
|
20250117,184600,225394590,9430,9430,9430,9430,0
|
|
20250117,184500,225394590,9430,9430,9430,9430,0
|
|
20250117,184400,225394590,9430,9430,9430,9430,0
|
|
20250117,184300,225394590,9430,9430,9430,9430,0
|
|
20250117,184200,225394590,9430,9430,9430,9430,0
|
|
20250117,184100,225394590,9430,9430,9430,9430,0
|
|
20250117,184000,225394590,9430,9430,9430,9430,0
|
|
20250117,183900,225394590,9430,9430,9430,9430,0
|
|
20250117,183800,225394590,9430,9430,9430,9430,0
|
|
20250117,183700,225394590,9430,9430,9430,9430,0
|
|
20250117,183600,225394590,9430,9430,9430,9430,0
|
|
20250117,183500,225394590,9430,9430,9430,9430,0
|
|
20250117,183400,225394590,9430,9430,9430,9430,0
|
|
20250117,183300,225394590,9430,9430,9430,9430,704
|
|
20250117,183200,225394590,9430,9430,9430,9430,0
|
|
20250117,183100,225394590,9430,9430,9430,9430,0
|
|
20250117,183000,225394590,9430,9430,9430,9430,0
|
|
20250117,182900,225394590,9430,9430,9430,9430,0
|
|
20250117,182800,225394590,9430,9430,9430,9430,0
|
|
20250117,182700,225394590,9430,9430,9430,9430,0
|
|
20250117,182600,225394590,9430,9430,9430,9430,0
|
|
20250117,182500,225394590,9430,9430,9430,9430,0
|
|
20250117,182400,225394590,9430,9430,9430,9430,0
|
|
20250117,182300,225394590,9430,9430,9430,9430,0
|
|
20250117,182200,225394590,9430,9430,9430,9430,0
|
|
20250117,182100,225394590,9430,9430,9430,9430,0
|
|
20250117,182000,225394590,9430,9430,9430,9430,0
|
|
20250117,181900,225394590,9430,9430,9430,9430,0
|
|
20250117,181800,225394590,9430,9430,9430,9430,0
|
|
20250117,181700,225394590,9430,9430,9430,9430,0
|
|
20250117,181600,225394590,9430,9430,9430,9430,0
|
|
20250117,181500,225394590,9430,9430,9430,9430,0
|
|
20250117,181400,225394590,9430,9430,9430,9430,0
|
|
20250117,181300,225394590,9430,9430,9430,9430,0
|
|
20250117,181200,225394590,9430,9430,9430,9430,0
|
|
20250117,181100,225394590,9430,9430,9430,9430,0
|
|
20250117,181000,225394590,9430,9430,9430,9430,0
|
|
20250117,180900,225394590,9430,9430,9430,9430,0
|
|
20250117,180800,225394590,9430,9430,9430,9430,0
|
|
20250117,180700,225394590,9430,9430,9430,9430,0
|
|
20250117,180600,225394590,9430,9430,9430,9430,0
|
|
20250117,180500,225394590,9430,9430,9430,9430,0
|
|
20250117,180400,225394590,9430,9430,9430,9430,0
|
|
20250117,180300,225394590,9430,9430,9430,9430,704
|
|
20250117,180200,225394590,9430,9430,9430,9430,0
|
|
20250117,180100,225394590,9430,9430,9430,9430,0
|
|
20250117,180000,225394590,9430,9430,9430,9430,0
|
|
20250117,175900,225394590,9430,9430,9430,9430,0
|
|
20250117,175800,225394590,9430,9430,9430,9430,0
|
|
20250117,175700,225394590,9430,9430,9430,9430,0
|
|
20250117,175600,225394590,9430,9430,9430,9430,0
|
|
20250117,175500,225394590,9430,9430,9430,9430,0
|
|
20250117,175400,225394590,9430,9430,9430,9430,0
|
|
20250117,175300,225394590,9430,9430,9430,9430,0
|
|
20250117,175200,225394590,9430,9430,9430,9430,0
|
|
20250117,175100,225394590,9430,9430,9430,9430,0
|
|
20250117,175000,225394590,9430,9430,9430,9430,0
|
|
20250117,174900,225394590,9430,9430,9430,9430,0
|
|
20250117,174800,225394590,9430,9430,9430,9430,0
|
|
20250117,174700,225394590,9430,9430,9430,9430,0
|
|
20250117,174600,225394590,9430,9430,9430,9430,0
|
|
20250117,174500,225394590,9430,9430,9430,9430,0
|
|
20250117,174400,225394590,9430,9430,9430,9430,0
|
|
20250117,174300,225394590,9430,9430,9430,9430,0
|
|
20250117,174200,225394590,9430,9430,9430,9430,0
|
|
20250117,174100,225394590,9430,9430,9430,9430,0
|
|
20250117,174000,225394590,9430,9430,9430,9430,0
|
|
20250117,173900,225394590,9430,9430,9430,9430,0
|
|
20250117,173800,225394590,9430,9430,9430,9430,0
|
|
20250117,173700,225394590,9430,9430,9430,9430,0
|
|
20250117,173600,225394590,9430,9430,9430,9430,0
|
|
20250117,173500,225394590,9430,9430,9430,9430,0
|
|
20250117,173400,225394590,9430,9430,9430,9430,0
|
|
20250117,173300,225394590,9430,9430,9430,9430,704
|
|
20250117,173200,225394590,9430,9430,9430,9430,0
|
|
20250117,173100,225394590,9430,9430,9430,9430,0
|
|
20250117,173000,225394590,9430,9430,9430,9430,0
|
|
20250117,172900,225394590,9430,9430,9430,9430,0
|
|
20250117,172800,225394590,9430,9430,9430,9430,0
|
|
20250117,172700,225394590,9430,9430,9430,9430,0
|
|
20250117,172600,225394590,9430,9430,9430,9430,0
|
|
20250117,172500,225394590,9430,9430,9430,9430,0
|
|
20250117,172400,225394590,9430,9430,9430,9430,0
|
|
20250117,172300,225394590,9430,9430,9430,9430,0
|
|
20250117,172200,225394590,9430,9430,9430,9430,0
|
|
20250117,172100,225394590,9430,9430,9430,9430,0
|
|
20250117,172000,225394590,9430,9430,9430,9430,0
|
|
20250117,171900,225394590,9430,9430,9430,9430,0
|
|
20250117,171800,225394590,9430,9430,9430,9430,0
|
|
20250117,171700,225394590,9430,9430,9430,9430,0
|
|
20250117,171600,225394590,9430,9430,9430,9430,0
|
|
20250117,171500,225394590,9430,9430,9430,9430,0
|
|
20250117,171400,225394590,9430,9430,9430,9430,0
|
|
20250117,171300,225394590,9430,9430,9430,9430,0
|
|
20250117,171200,225394590,9430,9430,9430,9430,0
|
|
20250117,171100,225394590,9430,9430,9430,9430,0
|
|
20250117,171000,225394590,9430,9430,9430,9430,0
|
|
20250117,170900,225394590,9430,9430,9430,9430,0
|
|
20250117,170800,225394590,9430,9430,9430,9430,0
|
|
20250117,170700,225394590,9430,9430,9430,9430,0
|
|
20250117,170600,225394590,9430,9430,9430,9430,0
|
|
20250117,170500,225394590,9430,9430,9430,9430,0
|
|
20250117,170400,225394590,9430,9430,9430,9430,0
|
|
20250117,170300,225394590,9430,9430,9430,9430,704
|
|
20250117,170200,225394590,9430,9430,9430,9430,0
|
|
20250117,170100,225394590,9430,9430,9430,9430,0
|
|
20250117,170000,225394590,9430,9430,9430,9430,0
|
|
20250117,165900,225394590,9430,9430,9430,9430,0
|
|
20250117,165800,225394590,9430,9430,9430,9430,0
|
|
20250117,165700,225394590,9430,9430,9430,9430,0
|
|
20250117,165600,225394590,9430,9430,9430,9430,0
|
|
20250117,165500,225394590,9430,9430,9430,9430,0
|
|
20250117,165400,225394590,9430,9430,9430,9430,0
|
|
20250117,165300,225394590,9430,9430,9430,9430,0
|
|
20250117,165200,225394590,9430,9430,9430,9430,0
|
|
20250117,165100,225394590,9430,9430,9430,9430,0
|
|
20250117,165000,225394590,9430,9430,9430,9430,0
|
|
20250117,164900,225394590,9430,9430,9430,9430,0
|
|
20250117,164800,225394590,9430,9430,9430,9430,0
|
|
20250117,164700,225394590,9430,9430,9430,9430,0
|
|
20250117,164600,225394590,9430,9430,9430,9430,0
|
|
20250117,164500,225394590,9430,9430,9430,9430,0
|
|
20250117,164400,225394590,9430,9430,9430,9430,0
|
|
20250117,164300,225394590,9430,9430,9430,9430,0
|
|
20250117,164200,225394590,9430,9430,9430,9430,0
|
|
20250117,164100,225394590,9430,9430,9430,9430,0
|
|
20250117,164000,225394590,9430,9430,9430,9430,0
|
|
20250117,163900,225394590,9430,9430,9430,9430,0
|
|
20250117,163800,225394590,9430,9430,9430,9430,0
|
|
20250117,163700,225394590,9430,9430,9430,9430,0
|
|
20250117,163600,225394590,9430,9430,9430,9430,0
|
|
20250117,163500,225394590,9430,9430,9430,9430,0
|
|
20250117,163400,225394590,9430,9430,9430,9430,0
|
|
20250117,163300,225394590,9430,9430,9430,9430,704
|
|
20250117,163200,225394590,9430,9430,9430,9430,0
|
|
20250117,163100,225394590,9430,9430,9430,9430,0
|
|
20250117,163000,225394590,9430,9430,9430,9430,0
|
|
20250117,162900,225394590,9430,9430,9430,9430,0
|
|
20250117,162800,225394590,9430,9430,9430,9430,0
|
|
20250117,162700,225394590,9430,9430,9430,9430,0
|
|
20250117,162600,225394590,9430,9430,9430,9430,0
|
|
20250117,162500,225394590,9430,9430,9430,9430,0
|
|
20250117,162400,225394590,9430,9430,9430,9430,0
|
|
20250117,162300,225394590,9430,9430,9430,9430,0
|
|
20250117,162200,225394590,9430,9430,9430,9430,0
|
|
20250117,162100,225394590,9430,9430,9430,9430,0
|
|
20250117,162000,225394590,9430,9430,9430,9430,0
|
|
20250117,161900,225394590,9430,9430,9430,9430,0
|
|
20250117,161800,225394590,9430,9430,9430,9430,0
|
|
20250117,161700,225394590,9430,9430,9430,9430,0
|
|
20250117,161600,225394590,9430,9430,9430,9430,0
|
|
20250117,161500,225394590,9430,9430,9430,9430,0
|
|
20250117,161400,225394590,9430,9430,9430,9430,0
|
|
20250117,161300,225394590,9430,9430,9430,9430,0
|
|
20250117,161200,225394590,9430,9430,9430,9430,0
|
|
20250117,161100,225394590,9430,9430,9430,9430,0
|
|
20250117,161000,225394590,9430,9430,9430,9430,0
|
|
20250117,160900,225394590,9430,9430,9430,9430,0
|
|
20250117,160800,225394590,9430,9430,9430,9430,0
|
|
20250117,160700,225394590,9430,9430,9430,9430,0
|
|
20250117,160600,225394590,9430,9430,9430,9430,0
|
|
20250117,160500,225394590,9430,9430,9430,9430,0
|
|
20250117,160400,225394590,9430,9430,9430,9430,0
|
|
20250117,160300,225394590,9430,9430,9430,9430,704
|
|
20250117,160200,225394590,9430,9430,9430,9430,0
|
|
20250117,160100,225394590,9430,9430,9430,9430,0
|
|
20250117,160000,225394590,9430,9430,9430,9430,0
|
|
20250117,155900,225394590,9430,9430,9430,9430,0
|
|
20250117,155800,225394590,9430,9430,9430,9430,0
|
|
20250117,155700,225394590,9430,9430,9430,9430,0
|
|
20250117,155600,225394590,9430,9430,9430,9430,0
|
|
20250117,155500,225394590,9430,9430,9430,9430,0
|
|
20250117,155400,225394590,9430,9430,9430,9430,0
|
|
20250117,155300,225394590,9430,9430,9430,9430,0
|
|
20250117,155200,225394590,9430,9430,9430,9430,0
|
|
20250117,155100,225394590,9430,9430,9430,9430,0
|
|
20250117,155000,225394590,9430,9430,9430,9430,0
|
|
20250117,154900,225394590,9430,9430,9430,9430,0
|
|
20250117,154800,225394590,9430,9430,9430,9430,0
|
|
20250117,154700,225394590,9430,9430,9430,9430,0
|
|
20250117,154600,225394590,9430,9430,9430,9430,0
|
|
20250117,154500,225394590,9430,9430,9430,9430,0
|
|
20250117,154400,225394590,9430,9430,9430,9430,0
|
|
20250117,154300,225394590,9430,9430,9430,9430,0
|
|
20250117,154200,225394590,9430,9430,9430,9430,0
|
|
20250117,154100,225394590,9430,9430,9430,9430,0
|
|
20250117,154000,225394590,9430,9430,9430,9430,0
|
|
20250117,153900,225394590,9430,9430,9430,9430,0
|
|
20250117,153800,225394590,9430,9430,9430,9430,0
|
|
20250117,153700,225394590,9430,9430,9430,9430,0
|
|
20250117,153600,225394590,9430,9430,9430,9430,0
|
|
20250117,153500,225394590,9430,9430,9430,9430,0
|
|
20250117,153400,225394590,9430,9430,9430,9430,0
|
|
20250117,153300,225394590,9430,9430,9430,9430,704
|
|
20250117,153200,225394590,9430,9430,9430,9430,0
|
|
20250117,153100,225394590,9430,9430,9430,9430,0
|
|
20250117,153000,225394590,9430,9430,9430,9430,704
|
|
20250117,152900,218755870,9410,9410,9410,9410,0
|
|
20250117,152800,218755870,9410,9410,9410,9410,0
|
|
20250117,152700,218755870,9410,9410,9410,9410,0
|
|
20250117,152600,218755870,9410,9410,9410,9410,0
|
|
20250117,152500,218755870,9410,9410,9410,9410,0
|
|
20250117,152400,218755870,9410,9410,9410,9410,0
|
|
20250117,152300,218755870,9410,9410,9410,9410,0
|
|
20250117,152200,218755870,9410,9410,9410,9410,0
|
|
20250117,152100,218755870,9410,9410,9410,9410,0
|
|
20250117,152000,218755870,9410,9410,9410,9410,0
|
|
20250117,151900,218755870,9410,9390,9410,9390,5
|
|
20250117,151800,218708880,9410,9410,9410,9410,1
|
|
20250117,151700,218699470,9410,9390,9410,9390,18
|
|
20250117,151600,218530210,9380,9380,9380,9380,0
|
|
20250117,151500,218530210,9380,9380,9380,9380,8
|
|
20250117,151400,218455170,9380,9380,9380,9380,0
|
|
20250117,151300,218455170,9380,9380,9380,9380,0
|
|
20250117,151200,218455170,9380,9380,9380,9380,0
|
|
20250117,151100,218455170,9380,9380,9380,9380,88
|
|
20250117,151000,217629730,9430,9430,9430,9430,1
|
|
20250117,150900,217620300,9380,9380,9380,9380,0
|
|
20250117,150800,217620300,9380,9430,9430,9380,94
|
|
20250117,150700,216736830,9430,9430,9430,9430,0
|
|
20250117,150600,216736830,9430,9430,9430,9430,1
|
|
20250117,150500,216727400,9390,9390,9390,9390,0
|
|
20250117,150400,216727400,9390,9390,9390,9390,17
|
|
20250117,150300,216567770,9390,9390,9390,9390,0
|
|
20250117,150200,216567770,9390,9400,9400,9390,12
|
|
20250117,150100,216454990,9400,9400,9400,9400,0
|
|
20250117,150000,216454990,9400,9400,9400,9400,60
|
|
20250117,145900,215890990,9410,9410,9410,9410,0
|
|
20250117,145800,215890990,9410,9410,9410,9410,6
|
|
20250117,145700,215834530,9420,9420,9420,9420,0
|
|
20250117,145600,215834530,9420,9420,9420,9420,0
|
|
20250117,145500,215834530,9420,9420,9420,9420,0
|
|
20250117,145400,215834530,9420,9420,9420,9420,0
|
|
20250117,145300,215834530,9420,9420,9420,9420,0
|
|
20250117,145200,215834530,9420,9420,9420,9420,420
|
|
20250117,145100,211878130,9430,9430,9430,9430,0
|
|
20250117,145000,211878130,9430,9430,9430,9430,111
|
|
20250117,144900,210831400,9430,9430,9430,9430,0
|
|
20250117,144800,210831400,9430,9430,9430,9430,11
|
|
20250117,144700,210727670,9430,9430,9430,9430,0
|
|
20250117,144600,210727670,9430,9430,9430,9430,0
|
|
20250117,144500,210727670,9430,9420,9430,9420,170
|
|
20250117,144400,209125470,9420,9420,9420,9420,0
|
|
20250117,144300,209125470,9420,9420,9420,9420,60
|
|
20250117,144200,208560270,9420,9420,9420,9420,0
|
|
20250117,144100,208560270,9420,9420,9420,9420,65
|
|
20250117,144000,207947970,9420,9420,9420,9420,100
|
|
20250117,143900,207005970,9420,9420,9420,9420,155
|
|
20250117,143800,205545870,9420,9420,9420,9420,0
|
|
20250117,143700,205545870,9420,9420,9420,9420,6
|
|
20250117,143600,205489350,9390,9390,9390,9390,0
|
|
20250117,143500,205489350,9390,9390,9390,9390,0
|
|
20250117,143400,205489350,9390,9420,9420,9390,51
|
|
20250117,143300,205010430,9380,9380,9380,9380,23
|
|
20250117,143200,204794690,9390,9390,9390,9390,0
|
|
20250117,143100,204794690,9390,9390,9390,9390,0
|
|
20250117,143000,204794690,9390,9390,9390,9390,0
|
|
20250117,142900,204794690,9390,9390,9390,9390,0
|
|
20250117,142800,204794690,9390,9400,9400,9390,202
|
|
20250117,142700,202897900,9390,9390,9390,9390,0
|
|
20250117,142600,202897900,9390,9390,9390,9390,0
|
|
20250117,142500,202897900,9390,9390,9390,9390,0
|
|
20250117,142400,202897900,9390,9390,9390,9390,0
|
|
20250117,142300,202897900,9390,9400,9400,9390,38
|
|
20250117,142200,202541000,9390,9390,9390,9390,0
|
|
20250117,142100,202541000,9390,9390,9390,9390,0
|
|
20250117,142000,202541000,9390,9390,9390,9390,0
|
|
20250117,141900,202541000,9390,9390,9390,9390,0
|
|
20250117,141800,202541000,9390,9390,9390,9390,20
|
|
20250117,141700,202353200,9400,9400,9400,9400,0
|
|
20250117,141600,202353200,9400,9400,9400,9400,30
|
|
20250117,141500,202071200,9420,9420,9420,9420,0
|
|
20250117,141400,202071200,9420,9420,9420,9420,0
|
|
20250117,141300,202071200,9420,9420,9420,9420,71
|
|
20250117,141200,201402380,9420,9400,9420,9400,27
|
|
20250117,141100,201148520,9430,9430,9430,9430,0
|
|
20250117,141000,201148520,9430,9430,9430,9430,1
|
|
20250117,140900,201139090,9410,9410,9410,9410,7
|
|
20250117,140800,201073220,9410,9420,9420,9410,29
|
|
20250117,140700,200800310,9430,9430,9430,9430,107
|
|
20250117,140600,199791300,9430,9430,9430,9430,3
|
|
20250117,140500,199763010,9430,9430,9430,9430,0
|
|
20250117,140400,199763010,9430,9430,9430,9430,1
|
|
20250117,140300,199753580,9440,9440,9440,9430,161
|
|
20250117,140200,198233750,9410,9410,9410,9410,21
|
|
20250117,140100,198036140,9420,9440,9440,9420,111
|
|
20250117,140000,196989120,9440,9440,9440,9440,6
|
|
20250117,135900,196932480,9440,9440,9440,9440,1
|
|
20250117,135800,196923040,9440,9440,9440,9440,60
|
|
20250117,135700,196356640,9440,9440,9440,9440,0
|
|
20250117,135600,196356640,9440,9440,9440,9440,0
|
|
20250117,135500,196356640,9440,9440,9440,9440,0
|
|
20250117,135400,196356640,9440,9440,9440,9440,70
|
|
20250117,135300,195695840,9410,9410,9410,9410,40
|
|
20250117,135200,195319440,9440,9440,9440,9440,0
|
|
20250117,135100,195319440,9440,9440,9440,9440,0
|
|
20250117,135000,195319440,9440,9440,9440,9440,0
|
|
20250117,134900,195319440,9440,9440,9440,9440,200
|
|
20250117,134800,193431440,9440,9440,9440,9440,90
|
|
20250117,134700,192581840,9440,9440,9440,9440,0
|
|
20250117,134600,192581840,9440,9440,9440,9440,0
|
|
20250117,134500,192581840,9440,9440,9440,9440,0
|
|
20250117,134400,192581840,9440,9440,9440,9440,0
|
|
20250117,134300,192581840,9440,9440,9440,9440,0
|
|
20250117,134200,192581840,9440,9440,9440,9440,63
|
|
20250117,134100,191987120,9440,9400,9440,9400,189
|
|
20250117,134000,190206920,9440,9440,9440,9440,0
|
|
20250117,133900,190206920,9440,9430,9440,9430,307
|
|
20250117,133800,187309390,9410,9410,9410,9410,0
|
|
20250117,133700,187309390,9410,9410,9410,9410,2
|
|
20250117,133600,187290570,9430,9430,9430,9430,50
|
|
20250117,133500,186819070,9420,9420,9420,9420,0
|
|
20250117,133400,186819070,9420,9420,9420,9420,0
|
|
20250117,133300,186819070,9420,9420,9420,9420,1
|
|
20250117,133200,186809650,9410,9410,9410,9410,0
|
|
20250117,133100,186809650,9410,9410,9410,9410,0
|
|
20250117,133000,186809650,9410,9410,9410,9410,0
|
|
20250117,132900,186809650,9410,9410,9410,9410,0
|
|
20250117,132800,186809650,9410,9410,9410,9410,2
|
|
20250117,132700,186790830,9430,9430,9430,9430,2
|
|
20250117,132600,186771970,9440,9440,9440,9440,0
|
|
20250117,132500,186771970,9440,9440,9440,9440,0
|
|
20250117,132400,186771970,9440,9430,9440,9430,400
|
|
20250117,132300,182997000,9430,9430,9430,9430,0
|
|
20250117,132200,182997000,9430,9430,9430,9430,670
|
|
20250117,132100,176678900,9430,9430,9430,9430,0
|
|
20250117,132000,176678900,9430,9430,9430,9430,130
|
|
20250117,131900,175453000,9430,9430,9430,9430,50
|
|
20250117,131800,174981500,9430,9430,9430,9430,120
|
|
20250117,131700,173849900,9400,9400,9400,9400,67
|
|
20250117,131600,173220100,9420,9420,9420,9420,200
|
|
20250117,131500,171336100,9370,9370,9370,9370,0
|
|
20250117,131400,171336100,9370,9370,9370,9370,0
|
|
20250117,131300,171336100,9370,9370,9370,9370,0
|
|
20250117,131200,171336100,9370,9400,9400,9370,51
|
|
20250117,131100,170858200,9440,9440,9440,9440,0
|
|
20250117,131000,170858200,9440,9440,9440,9440,0
|
|
20250117,130900,170858200,9440,9440,9440,9440,0
|
|
20250117,130800,170858200,9440,9440,9440,9440,0
|
|
20250117,130700,170858200,9440,9440,9440,9440,0
|
|
20250117,130600,170858200,9440,9420,9440,9420,500
|
|
20250117,130500,166145200,9370,9380,9380,9370,144
|
|
20250117,130400,164795420,9370,9370,9370,9370,0
|
|
20250117,130300,164795420,9370,9370,9370,9370,0
|
|
20250117,130200,164795420,9370,9370,9370,9370,0
|
|
20250117,130100,164795420,9370,9370,9370,9370,79
|
|
20250117,130000,164055190,9420,9420,9420,9420,0
|
|
20250117,125900,164055190,9420,9420,9420,9420,0
|
|
20250117,125800,164055190,9420,9420,9420,9420,0
|
|
20250117,125700,164055190,9420,9420,9420,9420,4
|
|
20250117,125600,164017510,9420,9420,9420,9420,0
|
|
20250117,125500,164017510,9420,9420,9420,9420,0
|
|
20250117,125400,164017510,9420,9420,9420,9420,36
|
|
20250117,125300,163678390,9420,9420,9420,9420,0
|
|
20250117,125200,163678390,9420,9420,9420,9420,0
|
|
20250117,125100,163678390,9420,9420,9420,9420,0
|
|
20250117,125000,163678390,9420,9380,9420,9380,1044
|
|
20250117,124900,153849380,9370,9370,9370,9370,0
|
|
20250117,124800,153849380,9370,9370,9370,9370,0
|
|
20250117,124700,153849380,9370,9370,9370,9370,100
|
|
20250117,124600,152912380,9380,9370,9380,9370,4
|
|
20250117,124500,152874890,9380,9380,9380,9380,0
|
|
20250117,124400,152874890,9380,9380,9380,9380,0
|
|
20250117,124300,152874890,9380,9380,9380,9380,25
|
|
20250117,124200,152640390,9380,9380,9380,9380,0
|
|
20250117,124100,152640390,9380,9380,9380,9380,0
|
|
20250117,124000,152640390,9380,9380,9380,9380,10
|
|
20250117,123900,152546590,9410,9410,9410,9410,106
|
|
20250117,123800,151549130,9380,9380,9380,9380,0
|
|
20250117,123700,151549130,9380,9380,9380,9380,0
|
|
20250117,123600,151549130,9380,9380,9380,9380,91
|
|
20250117,123500,150695550,9380,9380,9380,9380,0
|
|
20250117,123400,150695550,9380,9380,9380,9380,0
|
|
20250117,123300,150695550,9380,9380,9380,9380,0
|
|
20250117,123200,150695550,9380,9410,9410,9380,2
|
|
20250117,123100,150676760,9380,9400,9400,9380,64
|
|
20250117,123000,150075900,9410,9410,9410,9410,0
|
|
20250117,122900,150075900,9410,9410,9410,9410,0
|
|
20250117,122800,150075900,9410,9410,9410,9410,0
|
|
20250117,122700,150075900,9410,9410,9410,9410,1
|
|
20250117,122600,150066490,9390,9390,9400,9390,65
|
|
20250117,122500,149456070,9400,9400,9400,9400,0
|
|
20250117,122400,149456070,9400,9400,9400,9400,1
|
|
20250117,122300,149446670,9390,9390,9390,9390,40
|
|
20250117,122200,149071070,9400,9400,9400,9400,0
|
|
20250117,122100,149071070,9400,9400,9400,9400,0
|
|
20250117,122000,149071070,9400,9400,9400,9400,41
|
|
20250117,121900,148685670,9410,9410,9410,9410,60
|
|
20250117,121800,148121070,9410,9410,9410,9410,0
|
|
20250117,121700,148121070,9410,9410,9410,9410,95
|
|
20250117,121600,147227120,9400,9400,9400,9400,59
|
|
20250117,121500,146672520,9400,9410,9410,9400,2
|
|
20250117,121400,146653710,9410,9410,9410,9410,1
|
|
20250117,121300,146644300,9370,9370,9370,9370,26
|
|
20250117,121200,146400680,9370,9370,9370,9370,64
|
|
20250117,121100,145801000,9420,9420,9420,9420,0
|
|
20250117,121000,145801000,9420,9420,9420,9420,0
|
|
20250117,120900,145801000,9420,9420,9420,9420,5
|
|
20250117,120800,145753900,9420,9420,9420,9420,0
|
|
20250117,120700,145753900,9420,9420,9420,9420,1
|
|
20250117,120600,145744480,9370,9410,9410,9370,61
|
|
20250117,120500,145172810,9420,9420,9420,9420,10
|
|
20250117,120400,145078610,9420,9420,9420,9420,1
|
|
20250117,120300,145069190,9430,9430,9430,9430,13
|
|
20250117,120200,144946600,9430,9430,9430,9430,0
|
|
20250117,120100,144946600,9430,9430,9440,9430,61
|
|
20250117,120000,144370860,9430,9430,9430,9430,0
|
|
20250117,115900,144370860,9430,9430,9430,9430,0
|
|
20250117,115800,144370860,9430,9430,9430,9430,61
|
|
20250117,115700,143795630,9430,9430,9430,9430,80
|
|
20250117,115600,143041230,9420,9390,9420,9390,1810
|
|
20250117,115500,126040130,9360,9360,9360,9360,1
|
|
20250117,115400,126030770,9400,9400,9400,9400,4
|
|
20250117,115300,125993170,9350,9350,9350,9350,0
|
|
20250117,115200,125993170,9350,9350,9350,9350,0
|
|
20250117,115100,125993170,9350,9350,9350,9350,0
|
|
20250117,115000,125993170,9350,9350,9350,9350,0
|
|
20250117,114900,125993170,9350,9350,9350,9350,0
|
|
20250117,114800,125993170,9350,9350,9350,9350,0
|
|
20250117,114700,125993170,9350,9360,9360,9350,57
|
|
20250117,114600,125460210,9370,9370,9370,9370,4
|
|
20250117,114500,125422730,9380,9390,9390,9380,12
|
|
20250117,114400,125310150,9450,9450,9450,9450,1
|
|
20250117,114300,125300700,9410,9410,9410,9410,1
|
|
20250117,114200,125291290,9450,9450,9450,9450,0
|
|
20250117,114100,125291290,9450,9450,9450,9450,33
|
|
20250117,114000,124979440,9460,9460,9460,9460,0
|
|
20250117,113900,124979440,9460,9460,9460,9460,1
|
|
20250117,113800,124969980,9450,9450,9450,9450,10
|
|
20250117,113700,124875480,9460,9460,9460,9460,0
|
|
20250117,113600,124875480,9460,9460,9460,9460,0
|
|
20250117,113500,124875480,9460,9460,9460,9460,0
|
|
20250117,113400,124875480,9460,9450,9460,9450,102
|
|
20250117,113300,123910850,9450,9450,9450,9450,0
|
|
20250117,113200,123910850,9450,9450,9450,9450,0
|
|
20250117,113100,123910850,9450,9450,9450,9450,0
|
|
20250117,113000,123910850,9450,9450,9450,9450,0
|
|
20250117,112900,123910850,9450,9450,9450,9450,80
|
|
20250117,112800,123154850,9450,9450,9450,9450,106
|
|
20250117,112700,122153150,9450,9450,9450,9450,0
|
|
20250117,112600,122153150,9450,9420,9450,9420,700
|
|
20250117,112500,115546610,9440,9440,9440,9440,0
|
|
20250117,112400,115546610,9440,9440,9440,9440,0
|
|
20250117,112300,115546610,9440,9440,9440,9440,0
|
|
20250117,112200,115546610,9440,9440,9440,9440,0
|
|
20250117,112100,115546610,9440,9440,9440,9440,0
|
|
20250117,112000,115546610,9440,9440,9440,9440,10
|
|
20250117,111900,115452210,9450,9450,9450,9450,0
|
|
20250117,111800,115452210,9450,9450,9450,9450,0
|
|
20250117,111700,115452210,9450,9410,9450,9410,1000
|
|
20250117,111600,106027020,9340,9370,9410,9340,553
|
|
20250117,111500,100850280,9410,9410,9410,9410,0
|
|
20250117,111400,100850280,9410,9410,9410,9410,0
|
|
20250117,111300,100850280,9410,9410,9410,9410,60
|
|
20250117,111200,100285680,9370,9370,9370,9370,0
|
|
20250117,111100,100285680,9370,9370,9370,9370,0
|
|
20250117,111000,100285680,9370,9370,9370,9370,89
|
|
20250117,110900,99451750,9370,9370,9370,9370,0
|
|
20250117,110800,99451750,9370,9370,9370,9370,0
|
|
20250117,110700,99451750,9370,9370,9370,9370,0
|
|
20250117,110600,99451750,9370,9400,9410,9370,1265
|
|
20250117,110500,87555500,9400,9390,9400,9370,265
|
|
20250117,110400,85067180,9360,9360,9360,9360,0
|
|
20250117,110300,85067180,9360,9360,9360,9360,28
|
|
20250117,110200,84805100,9360,9360,9360,9360,200
|
|
20250117,110100,82933100,9390,9390,9390,9390,0
|
|
20250117,110000,82933100,9390,9390,9390,9390,0
|
|
20250117,105900,82933100,9390,9390,9390,9390,2
|
|
20250117,105800,82914320,9360,9360,9360,9360,0
|
|
20250117,105700,82914320,9360,9360,9360,9360,0
|
|
20250117,105600,82914320,9360,9360,9360,9360,0
|
|
20250117,105500,82914320,9360,9360,9360,9360,0
|
|
20250117,105400,82914320,9360,9360,9360,9360,1
|
|
20250117,105300,82904960,9350,9350,9350,9350,0
|
|
20250117,105200,82904960,9350,9380,9390,9350,187
|
|
20250117,105100,81153170,9370,9370,9370,9370,0
|
|
20250117,105000,81153170,9370,9370,9370,9370,86
|
|
20250117,104900,80347350,9340,9340,9340,9340,1
|
|
20250117,104800,80338010,9370,9370,9370,9370,6
|
|
20250117,104700,80281790,9370,9370,9370,9370,3
|
|
20250117,104600,80253680,9340,9350,9350,9340,60
|
|
20250117,104500,79693250,9360,9360,9360,9360,0
|
|
20250117,104400,79693250,9360,9360,9360,9360,0
|
|
20250117,104300,79693250,9360,9360,9360,9360,0
|
|
20250117,104200,79693250,9360,9360,9360,9360,1
|
|
20250117,104100,79683890,9360,9360,9360,9360,0
|
|
20250117,104000,79683890,9360,9360,9360,9360,1
|
|
20250117,103900,79674530,9370,9360,9370,9360,2
|
|
20250117,103800,79655800,9350,9350,9350,9350,110
|
|
20250117,103700,78627300,9350,9350,9350,9350,10
|
|
20250117,103600,78533800,9360,9360,9360,9360,200
|
|
20250117,103500,76661800,9360,9360,9360,9360,0
|
|
20250117,103400,76661800,9360,9360,9360,9360,1
|
|
20250117,103300,76652440,9370,9340,9370,9340,56
|
|
20250117,103200,76129370,9350,9350,9350,9350,142
|
|
20250117,103100,74801670,9350,9350,9350,9350,0
|
|
20250117,103000,74801670,9350,9370,9370,9350,57
|
|
20250117,102900,74268700,9380,9380,9380,9380,10
|
|
20250117,102800,74174900,9350,9350,9350,9350,5
|
|
20250117,102700,74128150,9370,9370,9370,9370,0
|
|
20250117,102600,74128150,9370,9370,9370,9370,1
|
|
20250117,102500,74118780,9370,9370,9370,9370,30
|
|
20250117,102400,73837680,9370,9370,9370,9370,1
|
|
20250117,102300,73828310,9370,9360,9370,9360,303
|
|
20250117,102200,70991440,9370,9360,9370,9360,110
|
|
20250117,102100,69961830,9370,9370,9370,9370,0
|
|
20250117,102000,69961830,9370,9370,9370,9370,102
|
|
20250117,101900,69006090,9380,9380,9380,9380,1
|
|
20250117,101800,68996710,9370,9370,9370,9370,0
|
|
20250117,101700,68996710,9370,9370,9370,9370,1
|
|
20250117,101600,68987340,9370,9370,9370,9370,0
|
|
20250117,101500,68987340,9370,9380,9380,9370,2
|
|
20250117,101400,68968590,9380,9360,9380,9360,28
|
|
20250117,101300,68706090,9380,9380,9380,9380,0
|
|
20250117,101200,68706090,9380,9360,9380,9360,86
|
|
20250117,101100,67901110,9350,9350,9350,9350,99
|
|
20250117,101000,66975460,9360,9360,9360,9360,2
|
|
20250117,100900,66956740,9310,9360,9360,9310,19
|
|
20250117,100800,66779800,9310,9330,9330,9310,62
|
|
20250117,100700,66202550,9360,9360,9360,9360,0
|
|
20250117,100600,66202550,9360,9360,9360,9360,0
|
|
20250117,100500,66202550,9360,9360,9360,9360,0
|
|
20250117,100400,66202550,9360,9340,9360,9340,2
|
|
20250117,100300,66183850,9290,9290,9290,9290,0
|
|
20250117,100200,66183850,9290,9290,9290,9290,0
|
|
20250117,100100,66183850,9290,9350,9350,9290,126
|
|
20250117,100000,65011210,9350,9340,9360,9280,1092
|
|
20250117,095900,54839380,9340,9340,9340,9340,50
|
|
20250117,095800,54372380,9350,9350,9350,9350,21
|
|
20250117,095700,54176030,9350,9350,9350,9350,0
|
|
20250117,095600,54176030,9350,9370,9370,9350,1260
|
|
20250117,095500,42375650,9380,9380,9380,9380,106
|
|
20250117,095400,41381370,9370,9390,9390,9370,515
|
|
20250117,095300,36550330,9400,9400,9400,9400,2
|
|
20250117,095200,36531530,9400,9400,9400,9400,0
|
|
20250117,095100,36531530,9400,9400,9400,9400,0
|
|
20250117,095000,36531530,9400,9410,9410,9400,214
|
|
20250117,094900,34519910,9420,9410,9420,9410,7
|
|
20250117,094800,34454020,9410,9410,9410,9410,1
|
|
20250117,094700,34444610,9420,9420,9420,9420,0
|
|
20250117,094600,34444610,9420,9420,9420,9420,4
|
|
20250117,094500,34406930,9420,9420,9420,9420,1
|
|
20250117,094400,34397510,9420,9420,9420,9420,2
|
|
20250117,094300,34378670,9420,9420,9420,9420,1
|
|
20250117,094200,34369250,9420,9420,9420,9420,1
|
|
20250117,094100,34359830,9400,9400,9400,9400,0
|
|
20250117,094000,34359830,9400,9400,9400,9400,29
|
|
20250117,093900,34087230,9410,9410,9410,9410,30
|
|
20250117,093800,33804930,9410,9420,9420,9410,55
|
|
20250117,093700,33287370,9420,9430,9430,9420,125
|
|
20250117,093600,32109370,9430,9430,9430,9430,0
|
|
20250117,093500,32109370,9430,9430,9430,9430,0
|
|
20250117,093400,32109370,9430,9430,9430,9430,0
|
|
20250117,093300,32109370,9430,9430,9430,9430,1
|
|
20250117,093200,32099940,9410,9410,9410,9410,12
|
|
20250117,093100,31987020,9410,9410,9410,9410,59
|
|
20250117,093000,31431830,9430,9430,9430,9430,0
|
|
20250117,092900,31431830,9430,9410,9430,9410,220
|
|
20250117,092800,29357630,9430,9430,9430,9430,1
|
|
20250117,092700,29348200,9400,9400,9400,9400,0
|
|
20250117,092600,29348200,9400,9400,9400,9400,20
|
|
20250117,092500,29160200,9410,9410,9410,9410,0
|
|
20250117,092400,29160200,9410,9410,9410,9410,0
|
|
20250117,092300,29160200,9410,9410,9410,9410,47
|
|
20250117,092200,28717930,9410,9410,9410,9410,30
|
|
20250117,092100,28435630,9430,9410,9430,9410,95
|
|
20250117,092000,27541380,9410,9410,9410,9410,0
|
|
20250117,091900,27541380,9410,9410,9410,9410,0
|
|
20250117,091800,27541380,9410,9400,9410,9400,72
|
|
20250117,091700,26863920,9410,9410,9410,9410,0
|
|
20250117,091600,26863920,9410,9410,9410,9410,95
|
|
20250117,091500,25969970,9410,9440,9440,9410,102
|
|
20250117,091400,25010090,9410,9410,9410,9410,0
|
|
20250117,091300,25010090,9410,9410,9410,9410,70
|
|
20250117,091200,24351390,9410,9410,9410,9410,0
|
|
20250117,091100,24351390,9410,9410,9410,9410,0
|
|
20250117,091000,24351390,9410,9410,9420,9370,711
|
|
20250117,090900,17662120,9410,9410,9410,9410,31
|
|
20250117,090800,17370410,9430,9430,9430,9430,0
|
|
20250117,090700,17370410,9430,9430,9430,9430,0
|
|
20250117,090600,17370410,9430,9430,9430,9430,7
|
|
20250117,090500,17304400,9430,9430,9430,9430,0
|
|
20250117,090400,17304400,9430,9430,9430,9430,0
|
|
20250117,090300,17304400,9430,9430,9430,9430,2
|
|
20250117,090200,17285540,9360,9430,9430,9360,29
|
|
20250117,090100,17013820,9350,9350,9350,9350,94
|
|
20250117,090000,16134920,9350,9330,9450,9330,1728
|