635 lines
33 KiB
CSV
635 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,193200,1234948850,11200,11200,11200,11200,2406
|
|
20250117,193100,1234948850,11200,11200,11200,11200,0
|
|
20250117,193000,1234948850,11200,11200,11200,11200,0
|
|
20250117,192900,1234948850,11200,11200,11200,11200,0
|
|
20250117,192800,1234948850,11200,11200,11200,11200,0
|
|
20250117,192700,1234948850,11200,11200,11200,11200,0
|
|
20250117,192600,1234948850,11200,11200,11200,11200,0
|
|
20250117,192500,1234948850,11200,11200,11200,11200,0
|
|
20250117,192400,1234948850,11200,11200,11200,11200,0
|
|
20250117,192300,1234948850,11200,11200,11200,11200,0
|
|
20250117,192200,1234948850,11200,11200,11200,11200,0
|
|
20250117,192100,1234948850,11200,11200,11200,11200,0
|
|
20250117,192000,1234948850,11200,11200,11200,11200,0
|
|
20250117,191900,1234948850,11200,11200,11200,11200,0
|
|
20250117,191800,1234948850,11200,11200,11200,11200,0
|
|
20250117,191700,1234948850,11200,11200,11200,11200,0
|
|
20250117,191600,1234948850,11200,11200,11200,11200,0
|
|
20250117,191500,1234948850,11200,11200,11200,11200,0
|
|
20250117,191400,1234948850,11200,11200,11200,11200,0
|
|
20250117,191300,1234948850,11200,11200,11200,11200,0
|
|
20250117,191200,1234948850,11200,11200,11200,11200,0
|
|
20250117,191100,1234948850,11200,11200,11200,11200,0
|
|
20250117,191000,1234948850,11200,11200,11200,11200,0
|
|
20250117,190900,1234948850,11200,11200,11200,11200,0
|
|
20250117,190800,1234948850,11200,11200,11200,11200,0
|
|
20250117,190700,1234948850,11200,11200,11200,11200,0
|
|
20250117,190600,1234948850,11200,11200,11200,11200,0
|
|
20250117,190500,1234948850,11200,11200,11200,11200,0
|
|
20250117,190400,1234948850,11200,11200,11200,11200,0
|
|
20250117,190300,1234948850,11200,11200,11200,11200,0
|
|
20250117,190200,1234948850,11200,11200,11200,11200,2406
|
|
20250117,190100,1234948850,11200,11200,11200,11200,0
|
|
20250117,190000,1234948850,11200,11200,11200,11200,0
|
|
20250117,185900,1234948850,11200,11200,11200,11200,0
|
|
20250117,185800,1234948850,11200,11200,11200,11200,0
|
|
20250117,185700,1234948850,11200,11200,11200,11200,0
|
|
20250117,185600,1234948850,11200,11200,11200,11200,0
|
|
20250117,185500,1234948850,11200,11200,11200,11200,0
|
|
20250117,185400,1234948850,11200,11200,11200,11200,0
|
|
20250117,185300,1234948850,11200,11200,11200,11200,0
|
|
20250117,185200,1234948850,11200,11200,11200,11200,0
|
|
20250117,185100,1234948850,11200,11200,11200,11200,0
|
|
20250117,185000,1234948850,11200,11200,11200,11200,0
|
|
20250117,184900,1234948850,11200,11200,11200,11200,0
|
|
20250117,184800,1234948850,11200,11200,11200,11200,0
|
|
20250117,184700,1234948850,11200,11200,11200,11200,0
|
|
20250117,184600,1234948850,11200,11200,11200,11200,0
|
|
20250117,184500,1234948850,11200,11200,11200,11200,0
|
|
20250117,184400,1234948850,11200,11200,11200,11200,0
|
|
20250117,184300,1234948850,11200,11200,11200,11200,0
|
|
20250117,184200,1234948850,11200,11200,11200,11200,0
|
|
20250117,184100,1234948850,11200,11200,11200,11200,0
|
|
20250117,184000,1234948850,11200,11200,11200,11200,0
|
|
20250117,183900,1234948850,11200,11200,11200,11200,0
|
|
20250117,183800,1234948850,11200,11200,11200,11200,0
|
|
20250117,183700,1234948850,11200,11200,11200,11200,0
|
|
20250117,183600,1234948850,11200,11200,11200,11200,0
|
|
20250117,183500,1234948850,11200,11200,11200,11200,0
|
|
20250117,183400,1234948850,11200,11200,11200,11200,0
|
|
20250117,183300,1234948850,11200,11200,11200,11200,0
|
|
20250117,183200,1234948850,11200,11200,11200,11200,2406
|
|
20250117,183100,1234948850,11200,11200,11200,11200,0
|
|
20250117,183000,1234948850,11200,11200,11200,11200,0
|
|
20250117,182900,1234948850,11200,11200,11200,11200,0
|
|
20250117,182800,1234948850,11200,11200,11200,11200,0
|
|
20250117,182700,1234948850,11200,11200,11200,11200,0
|
|
20250117,182600,1234948850,11200,11200,11200,11200,0
|
|
20250117,182500,1234948850,11200,11200,11200,11200,0
|
|
20250117,182400,1234948850,11200,11200,11200,11200,0
|
|
20250117,182300,1234948850,11200,11200,11200,11200,0
|
|
20250117,182200,1234948850,11200,11200,11200,11200,0
|
|
20250117,182100,1234948850,11200,11200,11200,11200,0
|
|
20250117,182000,1234948850,11200,11200,11200,11200,0
|
|
20250117,181900,1234948850,11200,11200,11200,11200,0
|
|
20250117,181800,1234948850,11200,11200,11200,11200,0
|
|
20250117,181700,1234948850,11200,11200,11200,11200,0
|
|
20250117,181600,1234948850,11200,11200,11200,11200,0
|
|
20250117,181500,1234948850,11200,11200,11200,11200,0
|
|
20250117,181400,1234948850,11200,11200,11200,11200,0
|
|
20250117,181300,1234948850,11200,11200,11200,11200,0
|
|
20250117,181200,1234948850,11200,11200,11200,11200,0
|
|
20250117,181100,1234948850,11200,11200,11200,11200,0
|
|
20250117,181000,1234948850,11200,11200,11200,11200,0
|
|
20250117,180900,1234948850,11200,11200,11200,11200,0
|
|
20250117,180800,1234948850,11200,11200,11200,11200,0
|
|
20250117,180700,1234948850,11200,11200,11200,11200,0
|
|
20250117,180600,1234948850,11200,11200,11200,11200,0
|
|
20250117,180500,1234948850,11200,11200,11200,11200,0
|
|
20250117,180400,1234948850,11200,11200,11200,11200,0
|
|
20250117,180300,1234948850,11200,11200,11200,11200,0
|
|
20250117,180200,1234948850,11200,11200,11200,11200,2406
|
|
20250117,180100,1234948850,11200,11200,11200,11200,0
|
|
20250117,180000,1234948850,11200,11200,11200,11200,0
|
|
20250117,175900,1234948850,11200,11200,11200,11200,0
|
|
20250117,175800,1234948850,11200,11200,11200,11200,0
|
|
20250117,175700,1234948850,11200,11200,11200,11200,0
|
|
20250117,175600,1234948850,11200,11200,11200,11200,0
|
|
20250117,175500,1234948850,11200,11200,11200,11200,0
|
|
20250117,175400,1234948850,11200,11200,11200,11200,0
|
|
20250117,175300,1234948850,11200,11200,11200,11200,0
|
|
20250117,175200,1234948850,11200,11200,11200,11200,0
|
|
20250117,175100,1234948850,11200,11200,11200,11200,0
|
|
20250117,175000,1234948850,11200,11200,11200,11200,0
|
|
20250117,174900,1234948850,11200,11200,11200,11200,0
|
|
20250117,174800,1234948850,11200,11200,11200,11200,0
|
|
20250117,174700,1234948850,11200,11200,11200,11200,0
|
|
20250117,174600,1234948850,11200,11200,11200,11200,0
|
|
20250117,174500,1234948850,11200,11200,11200,11200,0
|
|
20250117,174400,1234948850,11200,11200,11200,11200,0
|
|
20250117,174300,1234948850,11200,11200,11200,11200,0
|
|
20250117,174200,1234948850,11200,11200,11200,11200,0
|
|
20250117,174100,1234948850,11200,11200,11200,11200,0
|
|
20250117,174000,1234948850,11200,11200,11200,11200,0
|
|
20250117,173900,1234948850,11200,11200,11200,11200,0
|
|
20250117,173800,1234948850,11200,11200,11200,11200,0
|
|
20250117,173700,1234948850,11200,11200,11200,11200,0
|
|
20250117,173600,1234948850,11200,11200,11200,11200,0
|
|
20250117,173500,1234948850,11200,11200,11200,11200,0
|
|
20250117,173400,1234948850,11200,11200,11200,11200,0
|
|
20250117,173300,1234948850,11200,11200,11200,11200,0
|
|
20250117,173200,1234948850,11200,11200,11200,11200,2406
|
|
20250117,173100,1234948850,11200,11200,11200,11200,0
|
|
20250117,173000,1234948850,11200,11200,11200,11200,0
|
|
20250117,172900,1234948850,11200,11200,11200,11200,0
|
|
20250117,172800,1234948850,11200,11200,11200,11200,0
|
|
20250117,172700,1234948850,11200,11200,11200,11200,0
|
|
20250117,172600,1234948850,11200,11200,11200,11200,0
|
|
20250117,172500,1234948850,11200,11200,11200,11200,0
|
|
20250117,172400,1234948850,11200,11200,11200,11200,0
|
|
20250117,172300,1234948850,11200,11200,11200,11200,0
|
|
20250117,172200,1234948850,11200,11200,11200,11200,0
|
|
20250117,172100,1234948850,11200,11200,11200,11200,0
|
|
20250117,172000,1234948850,11200,11200,11200,11200,0
|
|
20250117,171900,1234948850,11200,11200,11200,11200,0
|
|
20250117,171800,1234948850,11200,11200,11200,11200,0
|
|
20250117,171700,1234948850,11200,11200,11200,11200,0
|
|
20250117,171600,1234948850,11200,11200,11200,11200,0
|
|
20250117,171500,1234948850,11200,11200,11200,11200,0
|
|
20250117,171400,1234948850,11200,11200,11200,11200,0
|
|
20250117,171300,1234948850,11200,11200,11200,11200,0
|
|
20250117,171200,1234948850,11200,11200,11200,11200,0
|
|
20250117,171100,1234948850,11200,11200,11200,11200,0
|
|
20250117,171000,1234948850,11200,11200,11200,11200,0
|
|
20250117,170900,1234948850,11200,11200,11200,11200,0
|
|
20250117,170800,1234948850,11200,11200,11200,11200,0
|
|
20250117,170700,1234948850,11200,11200,11200,11200,0
|
|
20250117,170600,1234948850,11200,11200,11200,11200,0
|
|
20250117,170500,1234948850,11200,11200,11200,11200,0
|
|
20250117,170400,1234948850,11200,11200,11200,11200,0
|
|
20250117,170300,1234948850,11200,11200,11200,11200,0
|
|
20250117,170200,1234948850,11200,11200,11200,11200,2406
|
|
20250117,170100,1234948850,11200,11200,11200,11200,0
|
|
20250117,170000,1234948850,11200,11200,11200,11200,0
|
|
20250117,165900,1234948850,11200,11200,11200,11200,0
|
|
20250117,165800,1234948850,11200,11200,11200,11200,0
|
|
20250117,165700,1234948850,11200,11200,11200,11200,0
|
|
20250117,165600,1234948850,11200,11200,11200,11200,0
|
|
20250117,165500,1234948850,11200,11200,11200,11200,0
|
|
20250117,165400,1234948850,11200,11200,11200,11200,0
|
|
20250117,165300,1234948850,11200,11200,11200,11200,0
|
|
20250117,165200,1234948850,11200,11200,11200,11200,0
|
|
20250117,165100,1234948850,11200,11200,11200,11200,0
|
|
20250117,165000,1234948850,11200,11200,11200,11200,0
|
|
20250117,164900,1234948850,11200,11200,11200,11200,0
|
|
20250117,164800,1234948850,11200,11200,11200,11200,0
|
|
20250117,164700,1234948850,11200,11200,11200,11200,0
|
|
20250117,164600,1234948850,11200,11200,11200,11200,0
|
|
20250117,164500,1234948850,11200,11200,11200,11200,0
|
|
20250117,164400,1234948850,11200,11200,11200,11200,0
|
|
20250117,164300,1234948850,11200,11200,11200,11200,0
|
|
20250117,164200,1234948850,11200,11200,11200,11200,0
|
|
20250117,164100,1234948850,11200,11200,11200,11200,0
|
|
20250117,164000,1234948850,11200,11200,11200,11200,0
|
|
20250117,163900,1234948850,11200,11200,11200,11200,0
|
|
20250117,163800,1234948850,11200,11200,11200,11200,0
|
|
20250117,163700,1234948850,11200,11200,11200,11200,0
|
|
20250117,163600,1234948850,11200,11200,11200,11200,0
|
|
20250117,163500,1234948850,11200,11200,11200,11200,0
|
|
20250117,163400,1234948850,11200,11200,11200,11200,0
|
|
20250117,163300,1234948850,11200,11200,11200,11200,0
|
|
20250117,163200,1234948850,11200,11200,11200,11200,2406
|
|
20250117,163100,1234948850,11200,11200,11200,11200,0
|
|
20250117,163000,1234948850,11200,11200,11200,11200,0
|
|
20250117,162900,1234948850,11200,11200,11200,11200,0
|
|
20250117,162800,1234948850,11200,11200,11200,11200,0
|
|
20250117,162700,1234948850,11200,11200,11200,11200,0
|
|
20250117,162600,1234948850,11200,11200,11200,11200,0
|
|
20250117,162500,1234948850,11200,11200,11200,11200,0
|
|
20250117,162400,1234948850,11200,11200,11200,11200,0
|
|
20250117,162300,1234948850,11200,11200,11200,11200,0
|
|
20250117,162200,1234948850,11200,11200,11200,11200,0
|
|
20250117,162100,1234948850,11200,11200,11200,11200,0
|
|
20250117,162000,1234948850,11200,11200,11200,11200,0
|
|
20250117,161900,1234948850,11200,11200,11200,11200,0
|
|
20250117,161800,1234948850,11200,11200,11200,11200,0
|
|
20250117,161700,1234948850,11200,11200,11200,11200,0
|
|
20250117,161600,1234948850,11200,11200,11200,11200,0
|
|
20250117,161500,1234948850,11200,11200,11200,11200,0
|
|
20250117,161400,1234948850,11200,11200,11200,11200,0
|
|
20250117,161300,1234948850,11200,11200,11200,11200,0
|
|
20250117,161200,1234948850,11200,11200,11200,11200,0
|
|
20250117,161100,1234948850,11200,11200,11200,11200,0
|
|
20250117,161000,1234948850,11200,11200,11200,11200,0
|
|
20250117,160900,1234948850,11200,11200,11200,11200,0
|
|
20250117,160800,1234948850,11200,11200,11200,11200,0
|
|
20250117,160700,1234948850,11200,11200,11200,11200,0
|
|
20250117,160600,1234948850,11200,11200,11200,11200,0
|
|
20250117,160500,1234948850,11200,11200,11200,11200,0
|
|
20250117,160400,1234948850,11200,11200,11200,11200,0
|
|
20250117,160300,1234948850,11200,11200,11200,11200,0
|
|
20250117,160200,1234948850,11200,11200,11200,11200,2406
|
|
20250117,160100,1234948850,11200,11200,11200,11200,0
|
|
20250117,160000,1234948850,11200,11200,11200,11200,0
|
|
20250117,155900,1234948850,11200,11200,11200,11200,0
|
|
20250117,155800,1234948850,11200,11200,11200,11200,0
|
|
20250117,155700,1234948850,11200,11200,11200,11200,0
|
|
20250117,155600,1234948850,11200,11200,11200,11200,0
|
|
20250117,155500,1234948850,11200,11200,11200,11200,0
|
|
20250117,155400,1234948850,11200,11200,11200,11200,0
|
|
20250117,155300,1234948850,11200,11200,11200,11200,0
|
|
20250117,155200,1234948850,11200,11200,11200,11200,0
|
|
20250117,155100,1234948850,11200,11200,11200,11200,0
|
|
20250117,155000,1234948850,11200,11200,11200,11200,0
|
|
20250117,154900,1234948850,11200,11200,11200,11200,0
|
|
20250117,154800,1234948850,11200,11200,11200,11200,0
|
|
20250117,154700,1234948850,11200,11200,11200,11200,0
|
|
20250117,154600,1234948850,11200,11200,11200,11200,0
|
|
20250117,154500,1234948850,11200,11200,11200,11200,0
|
|
20250117,154400,1234948850,11200,11200,11200,11200,0
|
|
20250117,154300,1234948850,11200,11200,11200,11200,0
|
|
20250117,154200,1234948850,11200,11200,11200,11200,0
|
|
20250117,154100,1234948850,11200,11200,11200,11200,0
|
|
20250117,154000,1234948850,11200,11200,11200,11200,0
|
|
20250117,153900,1234948850,11200,11200,11200,11200,0
|
|
20250117,153800,1234948850,11200,11200,11200,11200,0
|
|
20250117,153700,1234948850,11200,11200,11200,11200,0
|
|
20250117,153600,1234948850,11200,11200,11200,11200,0
|
|
20250117,153500,1234948850,11200,11200,11200,11200,0
|
|
20250117,153400,1234948850,11200,11200,11200,11200,0
|
|
20250117,153300,1234948850,11200,11200,11200,11200,0
|
|
20250117,153200,1234948850,11200,11200,11200,11200,2406
|
|
20250117,153100,1234948850,11200,11200,11200,11200,0
|
|
20250117,153000,1234948850,11200,11200,11200,11200,2406
|
|
20250117,152900,1208001650,11200,11200,11200,11200,0
|
|
20250117,152800,1208001650,11200,11200,11200,11200,0
|
|
20250117,152700,1208001650,11200,11200,11200,11200,0
|
|
20250117,152600,1208001650,11200,11200,11200,11200,0
|
|
20250117,152500,1208001650,11200,11200,11200,11200,0
|
|
20250117,152400,1208001650,11200,11200,11200,11200,0
|
|
20250117,152300,1208001650,11200,11200,11200,11200,0
|
|
20250117,152200,1208001650,11200,11200,11200,11200,0
|
|
20250117,152100,1208001650,11200,11200,11200,11200,0
|
|
20250117,152000,1208001650,11200,11200,11200,11200,0
|
|
20250117,151900,1208001650,11200,11200,11210,11200,334
|
|
20250117,151800,1204260620,11210,11210,11210,11210,300
|
|
20250117,151700,1200897620,11210,11220,11220,11190,1456
|
|
20250117,151600,1184593870,11200,11210,11210,11200,1316
|
|
20250117,151500,1169853170,11230,11210,11230,11210,372
|
|
20250117,151400,1165679890,11220,11200,11220,11200,2931
|
|
20250117,151300,1132810140,11200,11190,11210,11190,792
|
|
20250117,151200,1123944420,11190,11190,11210,11190,629
|
|
20250117,151100,1116905890,11220,11220,11220,11220,297
|
|
20250117,151000,1113573550,11210,11230,11230,11190,1075
|
|
20250117,150900,1101533510,11230,11230,11230,11230,1
|
|
20250117,150800,1101522280,11190,11230,11230,11190,103
|
|
20250117,150700,1100365710,11230,11200,11230,11200,2528
|
|
20250117,150600,1072016060,11200,11190,11200,11180,282
|
|
20250117,150500,1068860350,11190,11200,11200,11180,144
|
|
20250117,150400,1067249230,11180,11180,11180,11180,0
|
|
20250117,150300,1067249230,11180,11180,11180,11180,117
|
|
20250117,150200,1065941170,11200,11190,11200,11190,60
|
|
20250117,150100,1065269760,11180,11180,11180,11180,391
|
|
20250117,150000,1060898380,11180,11170,11180,11170,56
|
|
20250117,145900,1060272850,11200,11200,11200,11200,1
|
|
20250117,145800,1060261650,11180,11180,11180,11180,0
|
|
20250117,145700,1060261650,11180,11180,11180,11180,412
|
|
20250117,145600,1055655490,11210,11210,11210,11210,0
|
|
20250117,145500,1055655490,11210,11210,11210,11180,626
|
|
20250117,145400,1048656190,11200,11200,11210,11200,347
|
|
20250117,145300,1044769740,11210,11200,11210,11200,131
|
|
20250117,145200,1043302450,11200,11190,11210,11190,165
|
|
20250117,145100,1041454480,11200,11190,11200,11190,34
|
|
20250117,145000,1041074010,11190,11190,11200,11190,108
|
|
20250117,144900,1039864590,11180,11180,11180,11180,27
|
|
20250117,144800,1039562730,11190,11190,11190,11190,309
|
|
20250117,144700,1036105020,11190,11190,11190,11190,0
|
|
20250117,144600,1036105020,11190,11180,11190,11180,32
|
|
20250117,144500,1035747250,11180,11180,11190,11180,106
|
|
20250117,144400,1034562160,11180,11180,11180,11180,500
|
|
20250117,144300,1028972160,11190,11190,11190,11190,0
|
|
20250117,144200,1028972160,11190,11180,11190,11180,46
|
|
20250117,144100,1028457730,11190,11190,11190,11190,0
|
|
20250117,144000,1028457730,11190,11170,11190,11170,150
|
|
20250117,143900,1026782210,11170,11170,11170,11170,400
|
|
20250117,143800,1022314210,11210,11210,11210,11210,0
|
|
20250117,143700,1022314210,11210,11190,11210,11190,970
|
|
20250117,143600,1011450860,11190,11170,11190,11170,40
|
|
20250117,143500,1011004040,11180,11180,11180,11180,0
|
|
20250117,143400,1011004040,11180,11180,11180,11160,113
|
|
20250117,143300,1009742070,11180,11180,11180,11180,45
|
|
20250117,143200,1009238970,11200,11200,11200,11200,0
|
|
20250117,143100,1009238970,11200,11200,11200,11200,0
|
|
20250117,143000,1009238970,11200,11200,11200,11200,0
|
|
20250117,142900,1009238970,11200,11170,11200,11170,291
|
|
20250117,142800,1005985150,11180,11180,11180,11180,0
|
|
20250117,142700,1005985150,11180,11180,11180,11180,0
|
|
20250117,142600,1005985150,11180,11180,11180,11180,0
|
|
20250117,142500,1005985150,11180,11190,11190,11180,224
|
|
20250117,142400,1003478640,11190,11190,11190,11190,0
|
|
20250117,142300,1003478640,11190,11190,11190,11190,104
|
|
20250117,142200,1002314880,11190,11170,11190,11170,395
|
|
20250117,142100,997895610,11180,11180,11180,11180,1
|
|
20250117,142000,997884430,11170,11170,11170,11170,100
|
|
20250117,141900,996767430,11180,11170,11180,11170,167
|
|
20250117,141800,994901370,11160,11170,11190,11160,678
|
|
20250117,141700,987328310,11170,11190,11190,11170,20
|
|
20250117,141600,987104880,11170,11170,11170,11170,0
|
|
20250117,141500,987104880,11170,11170,11190,11170,3
|
|
20250117,141400,987071350,11190,11190,11190,11190,0
|
|
20250117,141300,987071350,11190,11190,11190,11190,0
|
|
20250117,141200,987071350,11190,11180,11190,11180,100
|
|
20250117,141100,985952600,11200,11200,11200,11200,0
|
|
20250117,141000,985952600,11200,11190,11200,11190,70
|
|
20250117,140900,985168800,11190,11170,11190,11170,315
|
|
20250117,140800,981645760,11170,11170,11170,11170,0
|
|
20250117,140700,981645760,11170,11170,11170,11170,387
|
|
20250117,140600,977322970,11160,11160,11160,11160,0
|
|
20250117,140500,977322970,11160,11160,11160,11160,26
|
|
20250117,140400,977032810,11170,11170,11170,11170,0
|
|
20250117,140300,977032810,11170,11170,11170,11170,0
|
|
20250117,140200,977032810,11170,11160,11170,11160,460
|
|
20250117,140100,971899200,11160,11160,11160,11160,26
|
|
20250117,140000,971609040,11170,11140,11170,11140,213
|
|
20250117,135900,969234170,11130,11130,11130,11130,28
|
|
20250117,135800,968922530,11130,11130,11140,11130,114
|
|
20250117,135700,967653700,11130,11150,11150,11130,11
|
|
20250117,135600,967531250,11130,11150,11150,11130,12
|
|
20250117,135500,967397650,11130,11150,11150,11130,7
|
|
20250117,135400,967319680,11140,11150,11150,11140,103
|
|
20250117,135300,966172240,11140,11150,11150,11140,7
|
|
20250117,135200,966094250,11140,11140,11150,11140,401
|
|
20250117,135100,961627100,11140,11140,11140,11140,260
|
|
20250117,135000,958730700,11160,11160,11160,11160,0
|
|
20250117,134900,958730700,11160,11160,11160,11160,0
|
|
20250117,134800,958730700,11160,11140,11160,11140,232
|
|
20250117,134700,956146190,11130,11140,11140,11130,1027
|
|
20250117,134600,944705680,11140,11140,11140,11140,0
|
|
20250117,134500,944705680,11140,11140,11140,11140,0
|
|
20250117,134400,944705680,11140,11130,11140,11130,24
|
|
20250117,134300,944438550,11140,11140,11140,11140,0
|
|
20250117,134200,944438550,11140,11140,11140,11140,34
|
|
20250117,134100,944059790,11150,11150,11150,11150,1
|
|
20250117,134000,944048640,11140,11140,11140,11140,100
|
|
20250117,133900,942934640,11160,11160,11160,11160,0
|
|
20250117,133800,942934640,11160,11150,11160,11150,224
|
|
20250117,133700,940437030,11160,11180,11180,11160,4673
|
|
20250117,133600,888285330,11170,11170,11170,11170,137
|
|
20250117,133500,886755040,11170,11170,11170,11170,0
|
|
20250117,133400,886755040,11170,11150,11170,11150,51
|
|
20250117,133300,886186190,11150,11150,11150,11150,1
|
|
20250117,133200,886175040,11150,11160,11160,11150,2
|
|
20250117,133100,886152730,11150,11150,11150,11150,25
|
|
20250117,133000,885873980,11160,11160,11160,11160,9
|
|
20250117,132900,885773540,11160,11160,11160,11160,92
|
|
20250117,132800,884746820,11160,11160,11160,11160,0
|
|
20250117,132700,884746820,11160,11160,11160,11160,0
|
|
20250117,132600,884746820,11160,11160,11160,11160,1
|
|
20250117,132500,884735660,11160,11160,11160,11160,9
|
|
20250117,132400,884635220,11170,11160,11170,11160,8
|
|
20250117,132300,884545930,11150,11160,11160,11150,27
|
|
20250117,132200,884244790,11170,11170,11170,11170,0
|
|
20250117,132100,884244790,11170,11170,11170,11160,3
|
|
20250117,132000,884211290,11140,11130,11140,11130,33
|
|
20250117,131900,883843990,11170,11140,11170,11140,14
|
|
20250117,131800,883687780,11130,11130,11130,11130,18
|
|
20250117,131700,883487440,11130,11120,11130,11100,2001
|
|
20250117,131600,861267180,11120,11120,11120,11120,18
|
|
20250117,131500,861067020,11120,11130,11130,11120,657
|
|
20250117,131400,853760200,11140,11150,11150,11140,316
|
|
20250117,131300,850239950,11140,11140,11140,11140,158
|
|
20250117,131200,848479830,11150,11160,11160,11150,9
|
|
20250117,131100,848379470,11150,11150,11150,11150,175
|
|
20250117,131000,846428220,11150,11150,11150,11150,5
|
|
20250117,130900,846372470,11150,11150,11150,11150,0
|
|
20250117,130800,846372470,11150,11150,11150,11150,14
|
|
20250117,130700,846216370,11140,11140,11140,11140,27
|
|
20250117,130600,845915590,11130,11130,11130,11130,20
|
|
20250117,130500,845692990,11130,11130,11130,11130,0
|
|
20250117,130400,845692990,11130,11130,11130,11130,0
|
|
20250117,130300,845692990,11130,11130,11130,11130,48
|
|
20250117,130200,845158750,11140,11130,11140,11120,35
|
|
20250117,130100,844769390,11130,11130,11130,11130,20
|
|
20250117,130000,844546790,11130,11130,11130,11130,0
|
|
20250117,125900,844546790,11130,11130,11130,11130,0
|
|
20250117,125800,844546790,11130,11140,11150,11130,30
|
|
20250117,125700,844212330,11130,11150,11150,11130,22
|
|
20250117,125600,843967070,11140,11150,11150,11140,40
|
|
20250117,125500,843521270,11130,11130,11130,11130,120
|
|
20250117,125400,842185670,11150,11150,11150,11150,5
|
|
20250117,125300,842129920,11150,11150,11150,11150,1
|
|
20250117,125200,842118770,11140,11140,11140,11140,50
|
|
20250117,125100,841561770,11140,11140,11140,11140,22
|
|
20250117,125000,841316690,11140,11140,11140,11140,3
|
|
20250117,124900,841283270,11120,11130,11130,11120,689
|
|
20250117,124800,833615810,11140,11140,11140,11140,108
|
|
20250117,124700,832412690,11140,11150,11150,11140,771
|
|
20250117,124600,823822580,11160,11150,11160,11150,17
|
|
20250117,124500,823633020,11150,11150,11150,11150,0
|
|
20250117,124400,823633020,11150,11150,11150,11150,0
|
|
20250117,124300,823633020,11150,11150,11150,11150,15
|
|
20250117,124200,823465770,11200,11160,11200,11150,677
|
|
20250117,124100,815905650,11160,11160,11160,11160,0
|
|
20250117,124000,815905650,11160,11160,11160,11160,29
|
|
20250117,123900,815582010,11150,11160,11160,11150,10
|
|
20250117,123800,815470500,11150,11150,11150,11150,856
|
|
20250117,123700,805926100,11160,11170,11170,11160,1708
|
|
20250117,123600,786861820,11180,11180,11180,11180,22
|
|
20250117,123500,786615860,11190,11190,11190,11190,0
|
|
20250117,123400,786615860,11190,11190,11190,11190,0
|
|
20250117,123300,786615860,11190,11190,11190,11190,0
|
|
20250117,123200,786615860,11190,11170,11190,11170,110
|
|
20250117,123100,785386620,11180,11180,11180,11180,50
|
|
20250117,123000,784827620,11170,11170,11170,11170,0
|
|
20250117,122900,784827620,11170,11170,11170,11170,19
|
|
20250117,122800,784615390,11170,11170,11170,11170,0
|
|
20250117,122700,784615390,11170,11170,11170,11170,0
|
|
20250117,122600,784615390,11170,11170,11170,11170,27
|
|
20250117,122500,784313800,11160,11160,11160,11160,26
|
|
20250117,122400,784023640,11200,11200,11200,11200,0
|
|
20250117,122300,784023640,11200,11200,11200,11200,0
|
|
20250117,122200,784023640,11200,11200,11200,11200,0
|
|
20250117,122100,784023640,11200,11180,11200,11180,405
|
|
20250117,122000,779491690,11190,11190,11200,11190,130
|
|
20250117,121900,778036980,11180,11180,11180,11160,388
|
|
20250117,121800,773703450,11200,11200,11200,11200,277
|
|
20250117,121700,770601050,11200,11200,11200,11200,161
|
|
20250117,121600,768797850,11220,11220,11220,11220,1
|
|
20250117,121500,768786630,11200,11180,11200,11170,958
|
|
20250117,121400,758060870,11170,11170,11170,11170,0
|
|
20250117,121300,758060870,11170,11160,11170,11160,55
|
|
20250117,121200,757446570,11160,11160,11160,11160,0
|
|
20250117,121100,757446570,11160,11160,11160,11160,0
|
|
20250117,121000,757446570,11160,11160,11160,11160,0
|
|
20250117,120900,757446570,11160,11160,11160,11160,0
|
|
20250117,120800,757446570,11160,11160,11160,11160,0
|
|
20250117,120700,757446570,11160,11160,11160,11160,28
|
|
20250117,120600,757134090,11160,11160,11160,11160,2
|
|
20250117,120500,757111770,11170,11190,11190,11170,1103
|
|
20250117,120400,744788430,11190,11190,11190,11190,30
|
|
20250117,120300,744452730,11200,11220,11220,11200,534
|
|
20250117,120200,738470660,11220,11220,11220,11220,100
|
|
20250117,120100,737348660,11230,11200,11230,11190,106
|
|
20250117,120000,736159470,11230,11230,11230,11230,0
|
|
20250117,115900,736159470,11230,11230,11230,11210,7
|
|
20250117,115800,736080880,11180,11220,11230,11180,36
|
|
20250117,115700,735676900,11180,11190,11190,11180,12
|
|
20250117,115600,735542630,11230,11250,11250,11230,21
|
|
20250117,115500,735306640,11250,11170,11260,11170,4953
|
|
20250117,115400,679747720,11160,11160,11160,11160,25
|
|
20250117,115300,679468720,11170,11170,11170,11170,14
|
|
20250117,115200,679312340,11170,11180,11180,11170,57
|
|
20250117,115100,678675640,11200,11200,11200,11200,0
|
|
20250117,115000,678675640,11200,11200,11200,11200,0
|
|
20250117,114900,678675640,11200,11180,11200,11180,1256
|
|
20250117,114800,664612650,11170,11180,11180,11170,217
|
|
20250117,114700,662187320,11190,11160,11200,11160,1154
|
|
20250117,114600,649275490,11160,11160,11160,11160,0
|
|
20250117,114500,649275490,11160,11140,11160,11140,15
|
|
20250117,114400,649108270,11150,11150,11150,11150,25
|
|
20250117,114300,648829520,11160,11160,11160,11160,1
|
|
20250117,114200,648818360,11160,11150,11160,11150,19
|
|
20250117,114100,648606500,11130,11130,11130,11130,14
|
|
20250117,114000,648450680,11160,11160,11160,11160,0
|
|
20250117,113900,648450680,11160,11130,11160,11130,55
|
|
20250117,113800,647838420,11130,11130,11130,11130,0
|
|
20250117,113700,647838420,11130,11140,11140,11120,8
|
|
20250117,113600,647749430,11120,11130,11130,11120,160
|
|
20250117,113500,645969440,11140,11140,11140,11140,1
|
|
20250117,113400,645958300,11120,11120,11120,11120,99
|
|
20250117,113300,644857420,11130,11130,11130,11130,0
|
|
20250117,113200,644857420,11130,11140,11140,11130,515
|
|
20250117,113100,639125150,11130,11130,11130,11130,10
|
|
20250117,113000,639013850,11150,11140,11150,11130,202
|
|
20250117,112900,636765080,11140,11140,11140,11140,48
|
|
20250117,112800,636230360,11140,11120,11140,11120,55
|
|
20250117,112700,635618660,11140,11140,11140,11140,5
|
|
20250117,112600,635562960,11120,11120,11120,11120,0
|
|
20250117,112500,635562960,11120,11120,11120,11120,1
|
|
20250117,112400,635551840,11120,11120,11120,11120,0
|
|
20250117,112300,635551840,11120,11120,11120,11120,5
|
|
20250117,112200,635496240,11120,11130,11130,11120,614
|
|
20250117,112100,628662450,11130,11170,11170,11130,19
|
|
20250117,112000,628450380,11140,11140,11140,11140,50
|
|
20250117,111900,627893380,11150,11150,11150,11150,2184
|
|
20250117,111800,603541780,11140,11170,11170,11140,413
|
|
20250117,111700,598937680,11170,11160,11170,11160,496
|
|
20250117,111600,593397630,11150,11150,11150,11150,1
|
|
20250117,111500,593386480,11170,11170,11170,11170,8
|
|
20250117,111400,593297120,11170,11150,11170,11150,194
|
|
20250117,111300,591133590,11150,11150,11150,11150,23
|
|
20250117,111200,590877140,11150,11150,11150,11150,178
|
|
20250117,111100,588892440,11160,11160,11160,11160,20
|
|
20250117,111000,588669240,11180,11180,11180,11180,0
|
|
20250117,110900,588669240,11180,11180,11180,11180,0
|
|
20250117,110800,588669240,11180,11180,11180,11180,1
|
|
20250117,110700,588658060,11180,11180,11180,11180,15
|
|
20250117,110600,588490360,11140,11160,11190,11140,297
|
|
20250117,110500,585173930,11190,11180,11190,11180,6
|
|
20250117,110400,585106800,11190,11160,11190,11160,253
|
|
20250117,110300,582277320,11160,11140,11160,11140,105
|
|
20250117,110200,581107520,11140,11150,11150,11140,600
|
|
20250117,110100,574423510,11170,11170,11170,11170,1
|
|
20250117,110000,574412340,11140,11180,11180,11140,97
|
|
20250117,105900,573331680,11190,11190,11190,11190,0
|
|
20250117,105800,573331680,11190,11180,11190,11140,543
|
|
20250117,105700,567279480,11190,11190,11190,11190,0
|
|
20250117,105600,567279480,11190,11170,11190,11170,69
|
|
20250117,105500,566508060,11170,11170,11170,11170,3
|
|
20250117,105400,566474550,11170,11150,11170,11130,252
|
|
20250117,105300,563665990,11150,11150,11150,11150,0
|
|
20250117,105200,563665990,11150,11160,11170,11140,43
|
|
20250117,105100,563186760,11160,11150,11160,11140,193
|
|
20250117,105000,561035430,11150,11150,11150,11150,3
|
|
20250117,104900,561001980,11160,11170,11190,11160,44
|
|
20250117,104800,560510650,11200,11220,11220,11140,327
|
|
20250117,104700,556851430,11220,11230,11230,11220,186
|
|
20250117,104600,554764310,11220,11170,11220,11170,1873
|
|
20250117,104500,533786690,11160,11140,11170,11140,238
|
|
20250117,104400,531130620,11120,11130,11140,11120,224
|
|
20250117,104300,528637260,11130,11130,11130,11130,24
|
|
20250117,104200,528370140,11130,11140,11140,11130,404
|
|
20250117,104100,523869620,11140,11160,11160,11140,732
|
|
20250117,104000,515710010,11170,11180,11180,11170,347
|
|
20250117,103900,511831550,11180,11170,11180,11170,130
|
|
20250117,103800,510378670,11150,11180,11190,11140,557
|
|
20250117,103700,504158000,11180,11140,11200,11140,6982
|
|
20250117,103600,426218000,11130,11120,11130,11120,438
|
|
20250117,103500,421344150,11110,11100,11110,11100,816
|
|
20250117,103400,412280230,11100,11100,11100,11100,2
|
|
20250117,103300,412258030,11100,11080,11100,11080,134
|
|
20250117,103200,410773270,11100,11110,11120,11100,132
|
|
20250117,103100,409307470,11110,11090,11120,11090,152
|
|
20250117,103000,407619140,11090,11130,11130,11090,770
|
|
20250117,102900,399076110,11110,11120,11130,11110,186
|
|
20250117,102800,397007620,11130,11110,11130,11110,1640
|
|
20250117,102700,378759620,11120,11120,11120,11120,67
|
|
20250117,102600,378014580,11110,11110,11110,11110,236
|
|
20250117,102500,375392620,11110,11110,11120,11110,63
|
|
20250117,102400,374692680,11100,11090,11110,11090,183
|
|
20250117,102300,372661790,11090,11100,11100,11090,340
|
|
20250117,102200,368891180,11090,11080,11100,11080,264
|
|
20250117,102100,365963600,11090,11090,11090,11070,442
|
|
20250117,102000,361062140,11090,11070,11090,11070,11
|
|
20250117,101900,360940350,11090,11070,11090,11070,58
|
|
20250117,101800,360298270,11070,11070,11070,11070,401
|
|
20250117,101700,355859200,11090,11090,11090,11090,0
|
|
20250117,101600,355859200,11090,11090,11090,11090,10
|
|
20250117,101500,355748300,11100,11100,11100,11100,0
|
|
20250117,101400,355748300,11100,11100,11100,11100,1
|
|
20250117,101300,355737200,11090,11070,11090,11070,66
|
|
20250117,101200,355005280,11100,11100,11100,11100,930
|
|
20250117,101100,344682280,11100,11080,11100,11080,805
|
|
20250117,101000,335749480,11080,11060,11090,11060,42
|
|
20250117,100900,335284710,11090,11080,11090,11080,504
|
|
20250117,100800,329700380,11080,11080,11080,11080,32
|
|
20250117,100700,329345820,11090,11070,11090,11070,1146
|
|
20250117,100600,316649430,11070,11060,11070,11060,153
|
|
20250117,100500,314957140,11060,11060,11060,11060,28
|
|
20250117,100400,314647460,11080,11070,11080,11070,100
|
|
20250117,100300,313540450,11070,11080,11080,11060,303
|
|
20250117,100200,310189220,11050,11060,11060,11050,28
|
|
20250117,100100,309879810,11090,11090,11100,11060,475
|
|
20250117,100000,304618330,11090,11070,11100,11060,381
|
|
20250117,095900,300401440,11090,11070,11100,11070,23
|
|
20250117,095800,300146640,11070,11060,11070,11060,25
|
|
20250117,095700,299870130,11060,11090,11090,11060,1067
|
|
20250117,095600,288068330,11100,11100,11100,11100,0
|
|
20250117,095500,288068330,11100,11090,11100,11070,442
|
|
20250117,095400,283170050,11100,11100,11100,11100,169
|
|
20250117,095300,281294150,11100,11090,11100,11090,122
|
|
20250117,095200,279940050,11100,11100,11100,11100,80
|
|
20250117,095100,279052050,11100,11100,11100,11100,0
|
|
20250117,095000,279052050,11100,11070,11100,11070,1253
|
|
20250117,094900,265150240,11030,11060,11070,11030,480
|
|
20250117,094800,259838440,11070,11070,11070,11070,0
|
|
20250117,094700,259838440,11070,11070,11070,11070,0
|
|
20250117,094600,259838440,11070,11070,11070,11070,2
|
|
20250117,094500,259816300,11050,11080,11080,11050,4
|
|
20250117,094400,259772010,11080,11030,11080,11030,2078
|
|
20250117,094300,236796460,11000,11000,11000,11000,0
|
|
20250117,094200,236796460,11000,11010,11030,11000,629
|
|
20250117,094100,229873120,11030,11030,11030,11010,1064
|
|
20250117,094000,218146030,11030,11050,11050,11020,926
|
|
20250117,093900,207921010,11050,11070,11070,11050,1249
|
|
20250117,093800,194101160,11070,11080,11090,11070,764
|
|
20250117,093700,185635930,11090,11100,11100,11080,3
|
|
20250117,093600,185602660,11100,11080,11100,11080,285
|
|
20250117,093500,182444300,11090,11100,11100,11090,487
|
|
20250117,093400,177043200,11100,11090,11100,11090,119
|
|
20250117,093300,175722590,11100,11100,11100,11100,506
|
|
20250117,093200,170105990,11100,11090,11100,11090,111
|
|
20250117,093100,168873900,11090,11110,11110,11090,980
|
|
20250117,093000,158004150,11120,11130,11130,11070,2205
|
|
20250117,092900,133526790,11130,11130,11130,11130,435
|
|
20250117,092800,128685240,11150,11130,11150,11130,207
|
|
20250117,092700,126378940,11140,11080,11140,11070,1551
|
|
20250117,092600,109141520,11090,11050,11090,11050,924
|
|
20250117,092500,98914830,11040,11050,11050,11030,214
|
|
20250117,092400,96551290,11050,11060,11060,11050,54
|
|
20250117,092300,95954530,11050,11020,11050,11020,507
|
|
20250117,092200,90361130,11000,11020,11050,11000,290
|
|
20250117,092100,87167680,11030,11020,11050,11020,417
|
|
20250117,092000,82564210,11030,11000,11030,10980,598
|
|
20250117,091900,75980620,11010,10990,11010,10990,391
|
|
20250117,091800,71681130,11000,11020,11030,11000,388
|
|
20250117,091700,67410900,11020,10960,11020,10960,1584
|
|
20250117,091600,50010050,10980,10970,10980,10940,33
|
|
20250117,091500,49648550,10970,10910,10970,10910,470
|
|
20250117,091400,44503250,10900,10900,10900,10900,22
|
|
20250117,091300,44263450,10890,10900,10900,10890,175
|
|
20250117,091200,42356740,10910,10910,10930,10900,203
|
|
20250117,091100,40143610,10930,10940,10970,10900,447
|
|
20250117,091000,35263700,10970,10950,10970,10940,19
|
|
20250117,090900,35055520,10970,10970,10970,10930,254
|
|
20250117,090800,32275320,10930,10930,10980,10930,280
|
|
20250117,090700,29205190,10950,10900,10950,10900,274
|
|
20250117,090600,26214890,10910,10920,10920,10910,820
|
|
20250117,090500,17267660,10920,10960,10960,10920,903
|
|
20250117,090400,7395440,10980,10980,10980,10980,141
|
|
20250117,090300,5847260,10990,10990,10990,10990,50
|
|
20250117,090200,5297760,10990,10930,10990,10930,252
|
|
20250117,090100,2531300,10930,10930,10930,10930,8
|
|
20250117,090000,2443860,10920,10910,10920,10910,224
|