676 lines
34 KiB
CSV
676 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,201300,140157030,17910,17910,17910,17910,291
|
|
20250117,201200,140157030,17910,17910,17910,17910,0
|
|
20250117,201100,140157030,17910,17910,17910,17910,0
|
|
20250117,201000,140157030,17910,17910,17910,17910,0
|
|
20250117,200900,140157030,17910,17910,17910,17910,0
|
|
20250117,200800,140157030,17910,17910,17910,17910,0
|
|
20250117,200700,140157030,17910,17910,17910,17910,0
|
|
20250117,200600,140157030,17910,17910,17910,17910,0
|
|
20250117,200500,140157030,17910,17910,17910,17910,0
|
|
20250117,200400,140157030,17910,17910,17910,17910,0
|
|
20250117,200300,140157030,17910,17910,17910,17910,0
|
|
20250117,200200,140157030,17910,17910,17910,17910,0
|
|
20250117,200100,140157030,17910,17910,17910,17910,0
|
|
20250117,200000,140157030,17910,17910,17910,17910,0
|
|
20250117,195900,140157030,17910,17910,17910,17910,0
|
|
20250117,195800,140157030,17910,17910,17910,17910,0
|
|
20250117,195700,140157030,17910,17910,17910,17910,0
|
|
20250117,195600,140157030,17910,17910,17910,17910,0
|
|
20250117,195500,140157030,17910,17910,17910,17910,0
|
|
20250117,195400,140157030,17910,17910,17910,17910,0
|
|
20250117,195300,140157030,17910,17910,17910,17910,0
|
|
20250117,195200,140157030,17910,17910,17910,17910,0
|
|
20250117,195100,140157030,17910,17910,17910,17910,0
|
|
20250117,195000,140157030,17910,17910,17910,17910,0
|
|
20250117,194900,140157030,17910,17910,17910,17910,0
|
|
20250117,194800,140157030,17910,17910,17910,17910,0
|
|
20250117,194700,140157030,17910,17910,17910,17910,0
|
|
20250117,194600,140157030,17910,17910,17910,17910,0
|
|
20250117,194500,140157030,17910,17910,17910,17910,0
|
|
20250117,194400,140157030,17910,17910,17910,17910,0
|
|
20250117,194300,140157030,17910,17910,17910,17910,291
|
|
20250117,194200,140157030,17910,17910,17910,17910,0
|
|
20250117,194100,140157030,17910,17910,17910,17910,0
|
|
20250117,194000,140157030,17910,17910,17910,17910,0
|
|
20250117,193900,140157030,17910,17910,17910,17910,0
|
|
20250117,193800,140157030,17910,17910,17910,17910,0
|
|
20250117,193700,140157030,17910,17910,17910,17910,0
|
|
20250117,193600,140157030,17910,17910,17910,17910,0
|
|
20250117,193500,140157030,17910,17910,17910,17910,0
|
|
20250117,193400,140157030,17910,17910,17910,17910,0
|
|
20250117,193300,140157030,17910,17910,17910,17910,0
|
|
20250117,193200,140157030,17910,17910,17910,17910,0
|
|
20250117,193100,140157030,17910,17910,17910,17910,0
|
|
20250117,193000,140157030,17910,17910,17910,17910,0
|
|
20250117,192900,140157030,17910,17910,17910,17910,0
|
|
20250117,192800,140157030,17910,17910,17910,17910,0
|
|
20250117,192700,140157030,17910,17910,17910,17910,0
|
|
20250117,192600,140157030,17910,17910,17910,17910,0
|
|
20250117,192500,140157030,17910,17910,17910,17910,0
|
|
20250117,192400,140157030,17910,17910,17910,17910,0
|
|
20250117,192300,140157030,17910,17910,17910,17910,0
|
|
20250117,192200,140157030,17910,17910,17910,17910,0
|
|
20250117,192100,140157030,17910,17910,17910,17910,0
|
|
20250117,192000,140157030,17910,17910,17910,17910,0
|
|
20250117,191900,140157030,17910,17910,17910,17910,0
|
|
20250117,191800,140157030,17910,17910,17910,17910,0
|
|
20250117,191700,140157030,17910,17910,17910,17910,0
|
|
20250117,191600,140157030,17910,17910,17910,17910,0
|
|
20250117,191500,140157030,17910,17910,17910,17910,0
|
|
20250117,191400,140157030,17910,17910,17910,17910,0
|
|
20250117,191300,140157030,17910,17910,17910,17910,291
|
|
20250117,191200,140157030,17910,17910,17910,17910,0
|
|
20250117,191100,140157030,17910,17910,17910,17910,0
|
|
20250117,191000,140157030,17910,17910,17910,17910,0
|
|
20250117,190900,140157030,17910,17910,17910,17910,0
|
|
20250117,190800,140157030,17910,17910,17910,17910,0
|
|
20250117,190700,140157030,17910,17910,17910,17910,0
|
|
20250117,190600,140157030,17910,17910,17910,17910,0
|
|
20250117,190500,140157030,17910,17910,17910,17910,0
|
|
20250117,190400,140157030,17910,17910,17910,17910,0
|
|
20250117,190300,140157030,17910,17910,17910,17910,0
|
|
20250117,190200,140157030,17910,17910,17910,17910,0
|
|
20250117,190100,140157030,17910,17910,17910,17910,0
|
|
20250117,190000,140157030,17910,17910,17910,17910,0
|
|
20250117,185900,140157030,17910,17910,17910,17910,0
|
|
20250117,185800,140157030,17910,17910,17910,17910,0
|
|
20250117,185700,140157030,17910,17910,17910,17910,0
|
|
20250117,185600,140157030,17910,17910,17910,17910,0
|
|
20250117,185500,140157030,17910,17910,17910,17910,0
|
|
20250117,185400,140157030,17910,17910,17910,17910,0
|
|
20250117,185300,140157030,17910,17910,17910,17910,0
|
|
20250117,185200,140157030,17910,17910,17910,17910,0
|
|
20250117,185100,140157030,17910,17910,17910,17910,0
|
|
20250117,185000,140157030,17910,17910,17910,17910,0
|
|
20250117,184900,140157030,17910,17910,17910,17910,0
|
|
20250117,184800,140157030,17910,17910,17910,17910,0
|
|
20250117,184700,140157030,17910,17910,17910,17910,0
|
|
20250117,184600,140157030,17910,17910,17910,17910,0
|
|
20250117,184500,140157030,17910,17910,17910,17910,0
|
|
20250117,184400,140157030,17910,17910,17910,17910,0
|
|
20250117,184300,140157030,17910,17910,17910,17910,291
|
|
20250117,184200,140157030,17910,17910,17910,17910,0
|
|
20250117,184100,140157030,17910,17910,17910,17910,0
|
|
20250117,184000,140157030,17910,17910,17910,17910,0
|
|
20250117,183900,140157030,17910,17910,17910,17910,0
|
|
20250117,183800,140157030,17910,17910,17910,17910,0
|
|
20250117,183700,140157030,17910,17910,17910,17910,0
|
|
20250117,183600,140157030,17910,17910,17910,17910,0
|
|
20250117,183500,140157030,17910,17910,17910,17910,0
|
|
20250117,183400,140157030,17910,17910,17910,17910,0
|
|
20250117,183300,140157030,17910,17910,17910,17910,0
|
|
20250117,183200,140157030,17910,17910,17910,17910,0
|
|
20250117,183100,140157030,17910,17910,17910,17910,0
|
|
20250117,183000,140157030,17910,17910,17910,17910,0
|
|
20250117,182900,140157030,17910,17910,17910,17910,0
|
|
20250117,182800,140157030,17910,17910,17910,17910,0
|
|
20250117,182700,140157030,17910,17910,17910,17910,0
|
|
20250117,182600,140157030,17910,17910,17910,17910,0
|
|
20250117,182500,140157030,17910,17910,17910,17910,0
|
|
20250117,182400,140157030,17910,17910,17910,17910,0
|
|
20250117,182300,140157030,17910,17910,17910,17910,0
|
|
20250117,182200,140157030,17910,17910,17910,17910,0
|
|
20250117,182100,140157030,17910,17910,17910,17910,0
|
|
20250117,182000,140157030,17910,17910,17910,17910,0
|
|
20250117,181900,140157030,17910,17910,17910,17910,0
|
|
20250117,181800,140157030,17910,17910,17910,17910,0
|
|
20250117,181700,140157030,17910,17910,17910,17910,0
|
|
20250117,181600,140157030,17910,17910,17910,17910,0
|
|
20250117,181500,140157030,17910,17910,17910,17910,0
|
|
20250117,181400,140157030,17910,17910,17910,17910,0
|
|
20250117,181300,140157030,17910,17910,17910,17910,291
|
|
20250117,181200,140157030,17910,17910,17910,17910,0
|
|
20250117,181100,140157030,17910,17910,17910,17910,0
|
|
20250117,181000,140157030,17910,17910,17910,17910,0
|
|
20250117,180900,140157030,17910,17910,17910,17910,0
|
|
20250117,180800,140157030,17910,17910,17910,17910,0
|
|
20250117,180700,140157030,17910,17910,17910,17910,0
|
|
20250117,180600,140157030,17910,17910,17910,17910,0
|
|
20250117,180500,140157030,17910,17910,17910,17910,0
|
|
20250117,180400,140157030,17910,17910,17910,17910,0
|
|
20250117,180300,140157030,17910,17910,17910,17910,0
|
|
20250117,180200,140157030,17910,17910,17910,17910,0
|
|
20250117,180100,140157030,17910,17910,17910,17910,0
|
|
20250117,180000,140157030,17910,17910,17910,17910,0
|
|
20250117,175900,140157030,17910,17910,17910,17910,0
|
|
20250117,175800,140157030,17910,17910,17910,17910,0
|
|
20250117,175700,140157030,17910,17910,17910,17910,0
|
|
20250117,175600,140157030,17910,17910,17910,17910,0
|
|
20250117,175500,140157030,17910,17910,17910,17910,0
|
|
20250117,175400,140157030,17910,17910,17910,17910,0
|
|
20250117,175300,140157030,17910,17910,17910,17910,0
|
|
20250117,175200,140157030,17910,17910,17910,17910,0
|
|
20250117,175100,140157030,17910,17910,17910,17910,0
|
|
20250117,175000,140157030,17910,17910,17910,17910,0
|
|
20250117,174900,140157030,17910,17910,17910,17910,0
|
|
20250117,174800,140157030,17910,17910,17910,17910,0
|
|
20250117,174700,140157030,17910,17910,17910,17910,0
|
|
20250117,174600,140157030,17910,17910,17910,17910,0
|
|
20250117,174500,140157030,17910,17910,17910,17910,0
|
|
20250117,174400,140157030,17910,17910,17910,17910,0
|
|
20250117,174300,140157030,17910,17910,17910,17910,291
|
|
20250117,174200,140157030,17910,17910,17910,17910,0
|
|
20250117,174100,140157030,17910,17910,17910,17910,0
|
|
20250117,174000,140157030,17910,17910,17910,17910,0
|
|
20250117,173900,140157030,17910,17910,17910,17910,0
|
|
20250117,173800,140157030,17910,17910,17910,17910,0
|
|
20250117,173700,140157030,17910,17910,17910,17910,0
|
|
20250117,173600,140157030,17910,17910,17910,17910,0
|
|
20250117,173500,140157030,17910,17910,17910,17910,0
|
|
20250117,173400,140157030,17910,17910,17910,17910,0
|
|
20250117,173300,140157030,17910,17910,17910,17910,0
|
|
20250117,173200,140157030,17910,17910,17910,17910,0
|
|
20250117,173100,140157030,17910,17910,17910,17910,0
|
|
20250117,173000,140157030,17910,17910,17910,17910,0
|
|
20250117,172900,140157030,17910,17910,17910,17910,0
|
|
20250117,172800,140157030,17910,17910,17910,17910,0
|
|
20250117,172700,140157030,17910,17910,17910,17910,0
|
|
20250117,172600,140157030,17910,17910,17910,17910,0
|
|
20250117,172500,140157030,17910,17910,17910,17910,0
|
|
20250117,172400,140157030,17910,17910,17910,17910,0
|
|
20250117,172300,140157030,17910,17910,17910,17910,0
|
|
20250117,172200,140157030,17910,17910,17910,17910,0
|
|
20250117,172100,140157030,17910,17910,17910,17910,0
|
|
20250117,172000,140157030,17910,17910,17910,17910,0
|
|
20250117,171900,140157030,17910,17910,17910,17910,0
|
|
20250117,171800,140157030,17910,17910,17910,17910,0
|
|
20250117,171700,140157030,17910,17910,17910,17910,0
|
|
20250117,171600,140157030,17910,17910,17910,17910,0
|
|
20250117,171500,140157030,17910,17910,17910,17910,0
|
|
20250117,171400,140157030,17910,17910,17910,17910,0
|
|
20250117,171300,140157030,17910,17910,17910,17910,291
|
|
20250117,171200,140157030,17910,17910,17910,17910,0
|
|
20250117,171100,140157030,17910,17910,17910,17910,0
|
|
20250117,171000,140157030,17910,17910,17910,17910,0
|
|
20250117,170900,140157030,17910,17910,17910,17910,0
|
|
20250117,170800,140157030,17910,17910,17910,17910,0
|
|
20250117,170700,140157030,17910,17910,17910,17910,0
|
|
20250117,170600,140157030,17910,17910,17910,17910,0
|
|
20250117,170500,140157030,17910,17910,17910,17910,0
|
|
20250117,170400,140157030,17910,17910,17910,17910,0
|
|
20250117,170300,140157030,17910,17910,17910,17910,0
|
|
20250117,170200,140157030,17910,17910,17910,17910,0
|
|
20250117,170100,140157030,17910,17910,17910,17910,0
|
|
20250117,170000,140157030,17910,17910,17910,17910,0
|
|
20250117,165900,140157030,17910,17910,17910,17910,0
|
|
20250117,165800,140157030,17910,17910,17910,17910,0
|
|
20250117,165700,140157030,17910,17910,17910,17910,0
|
|
20250117,165600,140157030,17910,17910,17910,17910,0
|
|
20250117,165500,140157030,17910,17910,17910,17910,0
|
|
20250117,165400,140157030,17910,17910,17910,17910,0
|
|
20250117,165300,140157030,17910,17910,17910,17910,0
|
|
20250117,165200,140157030,17910,17910,17910,17910,0
|
|
20250117,165100,140157030,17910,17910,17910,17910,0
|
|
20250117,165000,140157030,17910,17910,17910,17910,0
|
|
20250117,164900,140157030,17910,17910,17910,17910,0
|
|
20250117,164800,140157030,17910,17910,17910,17910,0
|
|
20250117,164700,140157030,17910,17910,17910,17910,0
|
|
20250117,164600,140157030,17910,17910,17910,17910,0
|
|
20250117,164500,140157030,17910,17910,17910,17910,0
|
|
20250117,164400,140157030,17910,17910,17910,17910,0
|
|
20250117,164300,140157030,17910,17910,17910,17910,291
|
|
20250117,164200,140157030,17910,17910,17910,17910,0
|
|
20250117,164100,140157030,17910,17910,17910,17910,0
|
|
20250117,164000,140157030,17910,17910,17910,17910,0
|
|
20250117,163900,140157030,17910,17910,17910,17910,0
|
|
20250117,163800,140157030,17910,17910,17910,17910,0
|
|
20250117,163700,140157030,17910,17910,17910,17910,0
|
|
20250117,163600,140157030,17910,17910,17910,17910,0
|
|
20250117,163500,140157030,17910,17910,17910,17910,0
|
|
20250117,163400,140157030,17910,17910,17910,17910,0
|
|
20250117,163300,140157030,17910,17910,17910,17910,0
|
|
20250117,163200,140157030,17910,17910,17910,17910,0
|
|
20250117,163100,140157030,17910,17910,17910,17910,0
|
|
20250117,163000,140157030,17910,17910,17910,17910,0
|
|
20250117,162900,140157030,17910,17910,17910,17910,0
|
|
20250117,162800,140157030,17910,17910,17910,17910,0
|
|
20250117,162700,140157030,17910,17910,17910,17910,0
|
|
20250117,162600,140157030,17910,17910,17910,17910,0
|
|
20250117,162500,140157030,17910,17910,17910,17910,0
|
|
20250117,162400,140157030,17910,17910,17910,17910,0
|
|
20250117,162300,140157030,17910,17910,17910,17910,0
|
|
20250117,162200,140157030,17910,17910,17910,17910,0
|
|
20250117,162100,140157030,17910,17910,17910,17910,0
|
|
20250117,162000,140157030,17910,17910,17910,17910,0
|
|
20250117,161900,140157030,17910,17910,17910,17910,0
|
|
20250117,161800,140157030,17910,17910,17910,17910,0
|
|
20250117,161700,140157030,17910,17910,17910,17910,0
|
|
20250117,161600,140157030,17910,17910,17910,17910,0
|
|
20250117,161500,140157030,17910,17910,17910,17910,0
|
|
20250117,161400,140157030,17910,17910,17910,17910,0
|
|
20250117,161300,140157030,17910,17910,17910,17910,291
|
|
20250117,161200,140157030,17910,17910,17910,17910,0
|
|
20250117,161100,140157030,17910,17910,17910,17910,0
|
|
20250117,161000,140157030,17910,17910,17910,17910,0
|
|
20250117,160900,140157030,17910,17910,17910,17910,0
|
|
20250117,160800,140157030,17910,17910,17910,17910,0
|
|
20250117,160700,140157030,17910,17910,17910,17910,0
|
|
20250117,160600,140157030,17910,17910,17910,17910,0
|
|
20250117,160500,140157030,17910,17910,17910,17910,0
|
|
20250117,160400,140157030,17910,17910,17910,17910,0
|
|
20250117,160300,140157030,17910,17910,17910,17910,0
|
|
20250117,160200,140157030,17910,17910,17910,17910,0
|
|
20250117,160100,140157030,17910,17910,17910,17910,0
|
|
20250117,160000,140157030,17910,17910,17910,17910,0
|
|
20250117,155900,140157030,17910,17910,17910,17910,0
|
|
20250117,155800,140157030,17910,17910,17910,17910,0
|
|
20250117,155700,140157030,17910,17910,17910,17910,0
|
|
20250117,155600,140157030,17910,17910,17910,17910,0
|
|
20250117,155500,140157030,17910,17910,17910,17910,0
|
|
20250117,155400,140157030,17910,17910,17910,17910,0
|
|
20250117,155300,140157030,17910,17910,17910,17910,0
|
|
20250117,155200,140157030,17910,17910,17910,17910,0
|
|
20250117,155100,140157030,17910,17910,17910,17910,0
|
|
20250117,155000,140157030,17910,17910,17910,17910,0
|
|
20250117,154900,140157030,17910,17910,17910,17910,0
|
|
20250117,154800,140157030,17910,17910,17910,17910,0
|
|
20250117,154700,140157030,17910,17910,17910,17910,0
|
|
20250117,154600,140157030,17910,17910,17910,17910,0
|
|
20250117,154500,140157030,17910,17910,17910,17910,0
|
|
20250117,154400,140157030,17910,17910,17910,17910,0
|
|
20250117,154300,140157030,17910,17910,17910,17910,291
|
|
20250117,154200,140157030,17910,17910,17910,17910,0
|
|
20250117,154100,140157030,17910,17910,17910,17910,0
|
|
20250117,154000,140157030,17910,17910,17910,17910,0
|
|
20250117,153900,140157030,17910,17910,17910,17910,0
|
|
20250117,153800,140157030,17910,17910,17910,17910,0
|
|
20250117,153700,140157030,17910,17910,17910,17910,0
|
|
20250117,153600,140157030,17910,17910,17910,17910,0
|
|
20250117,153500,140157030,17910,17910,17910,17910,0
|
|
20250117,153400,140157030,17910,17910,17910,17910,0
|
|
20250117,153300,140157030,17910,17910,17910,17910,0
|
|
20250117,153200,140157030,17910,17910,17910,17910,0
|
|
20250117,153100,140157030,17910,17910,17910,17910,0
|
|
20250117,153000,140157030,17910,17910,17910,17910,291
|
|
20250117,152900,134945220,17650,17650,17650,17650,0
|
|
20250117,152800,134945220,17650,17650,17650,17650,0
|
|
20250117,152700,134945220,17650,17650,17650,17650,0
|
|
20250117,152600,134945220,17650,17650,17650,17650,0
|
|
20250117,152500,134945220,17650,17650,17650,17650,0
|
|
20250117,152400,134945220,17650,17650,17650,17650,0
|
|
20250117,152300,134945220,17650,17650,17650,17650,0
|
|
20250117,152200,134945220,17650,17650,17650,17650,0
|
|
20250117,152100,134945220,17650,17650,17650,17650,0
|
|
20250117,152000,134945220,17650,17650,17650,17650,0
|
|
20250117,151900,134945220,17650,17660,17660,17650,14
|
|
20250117,151800,134698060,17770,17770,17770,17770,9
|
|
20250117,151700,134538130,17790,17790,17790,17790,0
|
|
20250117,151600,134538130,17790,17790,17790,17790,7
|
|
20250117,151500,134413600,17830,17650,17830,17650,275
|
|
20250117,151400,129524880,17600,17600,17600,17600,0
|
|
20250117,151300,129524880,17600,17600,17600,17600,0
|
|
20250117,151200,129524880,17600,17600,17600,17600,0
|
|
20250117,151100,129524880,17600,17610,17610,17600,33
|
|
20250117,151000,128943980,17630,17630,17630,17630,5
|
|
20250117,150900,128855830,17630,17630,17630,17630,1
|
|
20250117,150800,128838200,17630,17630,17630,17630,0
|
|
20250117,150700,128838200,17630,17630,17630,17630,0
|
|
20250117,150600,128838200,17630,17630,17630,17630,0
|
|
20250117,150500,128838200,17630,17630,17630,17630,0
|
|
20250117,150400,128838200,17630,17630,17630,17630,0
|
|
20250117,150300,128838200,17630,17630,17630,17630,0
|
|
20250117,150200,128838200,17630,17630,17630,17630,0
|
|
20250117,150100,128838200,17630,17650,17650,17630,2
|
|
20250117,150000,128802920,17650,17580,17650,17580,15
|
|
20250117,145900,128538240,17580,17650,17650,17580,3
|
|
20250117,145800,128485430,17650,17650,17650,17650,0
|
|
20250117,145700,128485430,17650,17650,17650,17650,44
|
|
20250117,145600,127708830,17650,17650,17650,17650,0
|
|
20250117,145500,127708830,17650,17650,17650,17650,31
|
|
20250117,145400,127161680,17650,17650,17650,17650,100
|
|
20250117,145300,125396680,17650,17650,17650,17650,0
|
|
20250117,145200,125396680,17650,17650,17650,17650,0
|
|
20250117,145100,125396680,17650,17650,17650,17650,0
|
|
20250117,145000,125396680,17650,17650,17650,17650,0
|
|
20250117,144900,125396680,17650,17650,17650,17650,0
|
|
20250117,144800,125396680,17650,17650,17650,17650,0
|
|
20250117,144700,125396680,17650,17650,17650,17650,2
|
|
20250117,144600,125361380,17640,17640,17640,17640,26
|
|
20250117,144500,124902740,17640,17640,17640,17640,3
|
|
20250117,144400,124849820,17570,17570,17570,17570,0
|
|
20250117,144300,124849820,17570,17570,17570,17570,0
|
|
20250117,144200,124849820,17570,17570,17570,17570,0
|
|
20250117,144100,124849820,17570,17570,17570,17570,0
|
|
20250117,144000,124849820,17570,17570,17570,17570,0
|
|
20250117,143900,124849820,17570,17570,17570,17570,2
|
|
20250117,143800,124814680,17640,17640,17640,17640,1
|
|
20250117,143700,124797040,17640,17640,17640,17640,143
|
|
20250117,143600,122274520,17640,17640,17640,17640,10
|
|
20250117,143500,122098120,17650,17600,17650,17600,30
|
|
20250117,143400,121569170,17600,17570,17600,17570,21
|
|
20250117,143300,121199900,17560,17560,17560,17560,0
|
|
20250117,143200,121199900,17560,17560,17560,17560,0
|
|
20250117,143100,121199900,17560,17560,17560,17560,0
|
|
20250117,143000,121199900,17560,17560,17560,17560,0
|
|
20250117,142900,121199900,17560,17560,17560,17560,0
|
|
20250117,142800,121199900,17560,17560,17560,17560,0
|
|
20250117,142700,121199900,17560,17560,17560,17560,0
|
|
20250117,142600,121199900,17560,17560,17560,17560,0
|
|
20250117,142500,121199900,17560,17560,17560,17560,0
|
|
20250117,142400,121199900,17560,17560,17560,17560,0
|
|
20250117,142300,121199900,17560,17560,17560,17560,0
|
|
20250117,142200,121199900,17560,17560,17560,17560,0
|
|
20250117,142100,121199900,17560,17560,17560,17560,0
|
|
20250117,142000,121199900,17560,17560,17560,17560,0
|
|
20250117,141900,121199900,17560,17560,17560,17560,0
|
|
20250117,141800,121199900,17560,17560,17560,17560,0
|
|
20250117,141700,121199900,17560,17560,17560,17560,0
|
|
20250117,141600,121199900,17560,17560,17560,17560,92
|
|
20250117,141500,119584380,17560,17560,17560,17560,0
|
|
20250117,141400,119584380,17560,17560,17560,17560,0
|
|
20250117,141300,119584380,17560,17560,17560,17560,0
|
|
20250117,141200,119584380,17560,17560,17560,17560,0
|
|
20250117,141100,119584380,17560,17560,17560,17560,0
|
|
20250117,141000,119584380,17560,17560,17560,17560,20
|
|
20250117,140900,119233180,17560,17570,17570,17560,44
|
|
20250117,140800,118460480,17570,17570,17570,17570,0
|
|
20250117,140700,118460480,17570,17570,17570,17570,0
|
|
20250117,140600,118460480,17570,17570,17570,17570,0
|
|
20250117,140500,118460480,17570,17570,17570,17570,0
|
|
20250117,140400,118460480,17570,17570,17570,17570,0
|
|
20250117,140300,118460480,17570,17570,17570,17570,0
|
|
20250117,140200,118460480,17570,17570,17570,17570,0
|
|
20250117,140100,118460480,17570,17570,17570,17570,0
|
|
20250117,140000,118460480,17570,17570,17570,17570,8
|
|
20250117,135900,118319920,17600,17600,17600,17600,0
|
|
20250117,135800,118319920,17600,17600,17600,17600,0
|
|
20250117,135700,118319920,17600,17600,17600,17600,3
|
|
20250117,135600,118267120,17520,17520,17520,17520,0
|
|
20250117,135500,118267120,17520,17520,17520,17520,0
|
|
20250117,135400,118267120,17520,17520,17520,17520,0
|
|
20250117,135300,118267120,17520,17520,17520,17520,0
|
|
20250117,135200,118267120,17520,17530,17530,17520,13
|
|
20250117,135100,118039330,17520,17520,17520,17520,0
|
|
20250117,135000,118039330,17520,17520,17520,17520,0
|
|
20250117,134900,118039330,17520,17520,17520,17520,0
|
|
20250117,134800,118039330,17520,17520,17520,17520,0
|
|
20250117,134700,118039330,17520,17520,17520,17520,0
|
|
20250117,134600,118039330,17520,17520,17520,17520,0
|
|
20250117,134500,118039330,17520,17520,17520,17520,0
|
|
20250117,134400,118039330,17520,17520,17520,17510,408
|
|
20250117,134300,110894860,17510,17510,17510,17510,0
|
|
20250117,134200,110894860,17510,17510,17510,17510,0
|
|
20250117,134100,110894860,17510,17510,17510,17510,0
|
|
20250117,134000,110894860,17510,17510,17510,17510,0
|
|
20250117,133900,110894860,17510,17510,17510,17510,0
|
|
20250117,133800,110894860,17510,17510,17510,17510,0
|
|
20250117,133700,110894860,17510,17510,17510,17510,0
|
|
20250117,133600,110894860,17510,17510,17510,17510,0
|
|
20250117,133500,110894860,17510,17510,17510,17510,0
|
|
20250117,133400,110894860,17510,17510,17510,17510,0
|
|
20250117,133300,110894860,17510,17510,17510,17510,0
|
|
20250117,133200,110894860,17510,17510,17510,17510,0
|
|
20250117,133100,110894860,17510,17510,17510,17510,0
|
|
20250117,133000,110894860,17510,17510,17510,17510,0
|
|
20250117,132900,110894860,17510,17510,17510,17510,0
|
|
20250117,132800,110894860,17510,17510,17510,17510,0
|
|
20250117,132700,110894860,17510,17560,17560,17510,245
|
|
20250117,132600,106599860,17600,17600,17600,17600,0
|
|
20250117,132500,106599860,17600,17600,17600,17600,0
|
|
20250117,132400,106599860,17600,17600,17600,17600,20
|
|
20250117,132300,106247860,17600,17600,17600,17600,0
|
|
20250117,132200,106247860,17600,17600,17600,17600,0
|
|
20250117,132100,106247860,17600,17600,17600,17600,0
|
|
20250117,132000,106247860,17600,17600,17600,17600,1
|
|
20250117,131900,106230260,17600,17600,17600,17600,0
|
|
20250117,131800,106230260,17600,17600,17600,17600,1
|
|
20250117,131700,106212660,17560,17570,17570,17560,19
|
|
20250117,131600,105879000,17560,17560,17560,17560,0
|
|
20250117,131500,105879000,17560,17560,17560,17560,0
|
|
20250117,131400,105879000,17560,17570,17570,17560,3
|
|
20250117,131300,105826310,17560,17560,17560,17560,0
|
|
20250117,131200,105826310,17560,17560,17560,17560,0
|
|
20250117,131100,105826310,17560,17560,17560,17560,0
|
|
20250117,131000,105826310,17560,17560,17560,17560,0
|
|
20250117,130900,105826310,17560,17560,17560,17560,0
|
|
20250117,130800,105826310,17560,17560,17560,17560,0
|
|
20250117,130700,105826310,17560,17560,17560,17560,0
|
|
20250117,130600,105826310,17560,17560,17560,17560,11
|
|
20250117,130500,105633150,17600,17600,17600,17600,0
|
|
20250117,130400,105633150,17600,17600,17600,17600,1
|
|
20250117,130300,105615550,17560,17560,17560,17560,48
|
|
20250117,130200,104772670,17600,17600,17600,17600,0
|
|
20250117,130100,104772670,17600,17600,17600,17600,0
|
|
20250117,130000,104772670,17600,17600,17600,17600,0
|
|
20250117,125900,104772670,17600,17590,17600,17590,123
|
|
20250117,125800,102607880,17600,17600,17600,17600,0
|
|
20250117,125700,102607880,17600,17600,17600,17600,0
|
|
20250117,125600,102607880,17600,17600,17600,17600,0
|
|
20250117,125500,102607880,17600,17600,17600,17600,1
|
|
20250117,125400,102590280,17600,17600,17600,17600,0
|
|
20250117,125300,102590280,17600,17600,17600,17600,0
|
|
20250117,125200,102590280,17600,17600,17600,17600,0
|
|
20250117,125100,102590280,17600,17600,17600,17600,0
|
|
20250117,125000,102590280,17600,17600,17600,17600,1
|
|
20250117,124900,102572680,17600,17600,17600,17600,0
|
|
20250117,124800,102572680,17600,17620,17620,17600,396
|
|
20250117,124700,95602980,17630,17630,17630,17630,0
|
|
20250117,124600,95602980,17630,17630,17630,17630,1
|
|
20250117,124500,95585350,17630,17630,17630,17630,0
|
|
20250117,124400,95585350,17630,17630,17630,17630,0
|
|
20250117,124300,95585350,17630,17630,17630,17630,2
|
|
20250117,124200,95550090,17640,17640,17640,17640,0
|
|
20250117,124100,95550090,17640,17640,17640,17640,0
|
|
20250117,124000,95550090,17640,17640,17640,17640,0
|
|
20250117,123900,95550090,17640,17640,17640,17640,29
|
|
20250117,123800,95038530,17640,17640,17640,17640,0
|
|
20250117,123700,95038530,17640,17640,17640,17640,0
|
|
20250117,123600,95038530,17640,17640,17640,17640,0
|
|
20250117,123500,95038530,17640,17640,17640,17640,0
|
|
20250117,123400,95038530,17640,17640,17640,17640,20
|
|
20250117,123300,94685730,17640,17640,17640,17640,0
|
|
20250117,123200,94685730,17640,17640,17640,17640,7
|
|
20250117,123100,94562250,17640,17640,17640,17640,0
|
|
20250117,123000,94562250,17640,17640,17640,17640,8
|
|
20250117,122900,94421130,17640,17640,17640,17640,6
|
|
20250117,122800,94315290,17640,17640,17640,17640,0
|
|
20250117,122700,94315290,17640,17640,17640,17640,1
|
|
20250117,122600,94297650,17640,17640,17640,17640,0
|
|
20250117,122500,94297650,17640,17660,17660,17640,29
|
|
20250117,122400,93785650,17700,17700,17700,17700,0
|
|
20250117,122300,93785650,17700,17700,17700,17700,272
|
|
20250117,122200,88971250,17700,17700,17700,17700,0
|
|
20250117,122100,88971250,17700,17700,17700,17700,0
|
|
20250117,122000,88971250,17700,17700,17700,17700,0
|
|
20250117,121900,88971250,17700,17700,17700,17700,0
|
|
20250117,121800,88971250,17700,17700,17700,17700,0
|
|
20250117,121700,88971250,17700,17800,17800,17700,3
|
|
20250117,121600,88918050,17700,17700,17700,17700,39
|
|
20250117,121500,88227750,17700,17700,17700,17700,0
|
|
20250117,121400,88227750,17700,17700,17700,17700,0
|
|
20250117,121300,88227750,17700,17760,17760,17700,1099
|
|
20250117,121200,68732920,17800,17800,17800,17800,0
|
|
20250117,121100,68732920,17800,17800,17800,17800,0
|
|
20250117,121000,68732920,17800,17800,17800,17800,0
|
|
20250117,120900,68732920,17800,17800,17800,17800,0
|
|
20250117,120800,68732920,17800,17800,17800,17800,0
|
|
20250117,120700,68732920,17800,17800,17800,17800,0
|
|
20250117,120600,68732920,17800,17800,17800,17800,0
|
|
20250117,120500,68732920,17800,17800,17800,17800,3
|
|
20250117,120400,68679520,17760,17760,17760,17760,0
|
|
20250117,120300,68679520,17760,17760,17760,17760,0
|
|
20250117,120200,68679520,17760,17760,17760,17760,8
|
|
20250117,120100,68537440,17760,17760,17760,17760,0
|
|
20250117,120000,68537440,17760,17760,17760,17760,0
|
|
20250117,115900,68537440,17760,17760,17760,17760,0
|
|
20250117,115800,68537440,17760,17760,17760,17760,1
|
|
20250117,115700,68519680,17760,17760,17760,17760,0
|
|
20250117,115600,68519680,17760,17760,17760,17760,0
|
|
20250117,115500,68519680,17760,17760,17760,17760,0
|
|
20250117,115400,68519680,17760,17760,17760,17760,0
|
|
20250117,115300,68519680,17760,17760,17760,17760,0
|
|
20250117,115200,68519680,17760,17760,17760,17760,0
|
|
20250117,115100,68519680,17760,17760,17760,17760,0
|
|
20250117,115000,68519680,17760,17760,17760,17760,0
|
|
20250117,114900,68519680,17760,17760,17760,17760,0
|
|
20250117,114800,68519680,17760,17790,17790,17760,145
|
|
20250117,114700,65942310,17800,17800,17800,17800,0
|
|
20250117,114600,65942310,17800,17800,17800,17800,0
|
|
20250117,114500,65942310,17800,17800,17800,17800,38
|
|
20250117,114400,65265910,17830,17830,17830,17830,0
|
|
20250117,114300,65265910,17830,17830,17830,17830,0
|
|
20250117,114200,65265910,17830,17830,17830,17830,0
|
|
20250117,114100,65265910,17830,17830,17830,17830,0
|
|
20250117,114000,65265910,17830,17830,17830,17830,0
|
|
20250117,113900,65265910,17830,17830,17830,17830,0
|
|
20250117,113800,65265910,17830,17830,17830,17830,0
|
|
20250117,113700,65265910,17830,17830,17830,17830,0
|
|
20250117,113600,65265910,17830,17830,17830,17830,0
|
|
20250117,113500,65265910,17830,17830,17830,17830,0
|
|
20250117,113400,65265910,17830,17830,17830,17830,0
|
|
20250117,113300,65265910,17830,17830,17830,17830,0
|
|
20250117,113200,65265910,17830,17830,17830,17830,0
|
|
20250117,113100,65265910,17830,17830,17830,17830,0
|
|
20250117,113000,65265910,17830,17830,17830,17830,0
|
|
20250117,112900,65265910,17830,17830,17830,17830,0
|
|
20250117,112800,65265910,17830,17830,17830,17830,0
|
|
20250117,112700,65265910,17830,17800,17830,17800,6
|
|
20250117,112600,65158960,17800,17800,17800,17800,0
|
|
20250117,112500,65158960,17800,17800,17800,17800,0
|
|
20250117,112400,65158960,17800,17800,17800,17800,0
|
|
20250117,112300,65158960,17800,17800,17800,17800,1
|
|
20250117,112200,65141160,17800,17800,17800,17800,0
|
|
20250117,112100,65141160,17800,17800,17800,17800,0
|
|
20250117,112000,65141160,17800,17800,17800,17800,0
|
|
20250117,111900,65141160,17800,17800,17800,17800,36
|
|
20250117,111800,64500360,17800,17800,17800,17800,0
|
|
20250117,111700,64500360,17800,17800,17800,17800,0
|
|
20250117,111600,64500360,17800,17800,17800,17800,0
|
|
20250117,111500,64500360,17800,17800,17800,17800,20
|
|
20250117,111400,64144360,17830,17830,17830,17830,0
|
|
20250117,111300,64144360,17830,17830,17830,17830,0
|
|
20250117,111200,64144360,17830,17830,17830,17830,0
|
|
20250117,111100,64144360,17830,17830,17830,17830,0
|
|
20250117,111000,64144360,17830,17830,17830,17830,0
|
|
20250117,110900,64144360,17830,17830,17830,17830,34
|
|
20250117,110800,63538140,17830,17830,17830,17830,6
|
|
20250117,110700,63431160,17830,17830,17830,17830,0
|
|
20250117,110600,63431160,17830,17830,17830,17830,0
|
|
20250117,110500,63431160,17830,17830,17830,17830,1
|
|
20250117,110400,63413330,17830,17830,17830,17830,0
|
|
20250117,110300,63413330,17830,17830,17830,17830,0
|
|
20250117,110200,63413330,17830,17830,17830,17830,0
|
|
20250117,110100,63413330,17830,17830,17830,17830,1
|
|
20250117,110000,63395500,17830,17830,17830,17830,0
|
|
20250117,105900,63395500,17830,17830,17830,17830,0
|
|
20250117,105800,63395500,17830,17830,17830,17830,0
|
|
20250117,105700,63395500,17830,17830,17830,17830,0
|
|
20250117,105600,63395500,17830,17800,17830,17800,170
|
|
20250117,105500,60365660,17800,17800,17800,17800,0
|
|
20250117,105400,60365660,17800,17800,17800,17800,0
|
|
20250117,105300,60365660,17800,17800,17800,17800,0
|
|
20250117,105200,60365660,17800,17800,17800,17800,0
|
|
20250117,105100,60365660,17800,17800,17800,17800,0
|
|
20250117,105000,60365660,17800,17800,17800,17800,0
|
|
20250117,104900,60365660,17800,17800,17800,17800,0
|
|
20250117,104800,60365660,17800,17800,17800,17800,0
|
|
20250117,104700,60365660,17800,17800,17800,17800,0
|
|
20250117,104600,60365660,17800,17800,17800,17800,0
|
|
20250117,104500,60365660,17800,17800,17800,17800,0
|
|
20250117,104400,60365660,17800,17800,17800,17800,0
|
|
20250117,104300,60365660,17800,17810,17810,17800,12
|
|
20250117,104200,60151970,17810,17810,17810,17810,16
|
|
20250117,104100,59867010,17830,17830,17830,17830,217
|
|
20250117,104000,55997900,17830,17830,17830,17830,4
|
|
20250117,103900,55926580,17830,17830,17830,17830,0
|
|
20250117,103800,55926580,17830,17830,17830,17830,0
|
|
20250117,103700,55926580,17830,17830,17830,17830,0
|
|
20250117,103600,55926580,17830,17830,17830,17830,0
|
|
20250117,103500,55926580,17830,17830,17830,17830,0
|
|
20250117,103400,55926580,17830,17830,17830,17830,10
|
|
20250117,103300,55748280,17830,17830,17830,17830,0
|
|
20250117,103200,55748280,17830,17830,17830,17830,0
|
|
20250117,103100,55748280,17830,17830,17830,17830,0
|
|
20250117,103000,55748280,17830,17830,17830,17830,49
|
|
20250117,102900,54874610,17830,17830,17830,17830,0
|
|
20250117,102800,54874610,17830,17830,17830,17830,120
|
|
20250117,102700,52735010,17900,17900,17900,17900,0
|
|
20250117,102600,52735010,17900,17900,17900,17900,0
|
|
20250117,102500,52735010,17900,17900,17900,17900,0
|
|
20250117,102400,52735010,17900,17900,17900,17900,66
|
|
20250117,102300,51553610,17900,17900,17900,17900,57
|
|
20250117,102200,50533310,17900,17900,17900,17900,1
|
|
20250117,102100,50515410,17810,17810,17810,17810,0
|
|
20250117,102000,50515410,17810,17810,17810,17810,1
|
|
20250117,101900,50497600,17810,17810,17810,17810,0
|
|
20250117,101800,50497600,17810,17810,17810,17810,0
|
|
20250117,101700,50497600,17810,17810,17810,17810,0
|
|
20250117,101600,50497600,17810,17810,17810,17810,0
|
|
20250117,101500,50497600,17810,17810,17810,17810,0
|
|
20250117,101400,50497600,17810,17810,17810,17810,0
|
|
20250117,101300,50497600,17810,17810,17810,17810,0
|
|
20250117,101200,50497600,17810,17810,17810,17810,119
|
|
20250117,101100,48378210,17810,17790,17810,17790,34
|
|
20250117,101000,47773150,17800,17800,17800,17800,0
|
|
20250117,100900,47773150,17800,17810,17810,17770,194
|
|
20250117,100800,44320540,17770,17770,17770,17770,50
|
|
20250117,100700,43432040,17770,17770,17770,17770,0
|
|
20250117,100600,43432040,17770,17770,17770,17770,0
|
|
20250117,100500,43432040,17770,17770,17770,17770,2
|
|
20250117,100400,43396500,17760,17760,17760,17760,0
|
|
20250117,100300,43396500,17760,17760,17760,17760,0
|
|
20250117,100200,43396500,17760,17760,17760,17760,0
|
|
20250117,100100,43396500,17760,17760,17760,17760,9
|
|
20250117,100000,43236660,17760,17760,17760,17760,3
|
|
20250117,095900,43183380,17740,17740,17740,17740,0
|
|
20250117,095800,43183380,17740,17740,17740,17740,0
|
|
20250117,095700,43183380,17740,17740,17740,17740,0
|
|
20250117,095600,43183380,17740,17740,17740,17740,19
|
|
20250117,095500,42846320,17740,17740,17740,17740,1
|
|
20250117,095400,42828580,17750,17760,17760,17750,69
|
|
20250117,095300,41603170,17710,17710,17710,17700,111
|
|
20250117,095200,39637400,17810,17820,17820,17760,1196
|
|
20250117,095100,18349880,17820,17830,17830,17820,82
|
|
20250117,095000,16888270,17830,17830,17830,17830,1
|
|
20250117,094900,16870440,17830,17830,17830,17830,0
|
|
20250117,094800,16870440,17830,17830,17830,17830,0
|
|
20250117,094700,16870440,17830,17830,17830,17830,2
|
|
20250117,094600,16834780,17910,17910,17910,17910,14
|
|
20250117,094500,16584040,17910,17910,17910,17910,2
|
|
20250117,094400,16548220,17910,17910,17910,17910,4
|
|
20250117,094300,16476580,17830,17830,17830,17830,0
|
|
20250117,094200,16476580,17830,17830,17830,17830,0
|
|
20250117,094100,16476580,17830,17830,17830,17830,0
|
|
20250117,094000,16476580,17830,17830,17830,17830,0
|
|
20250117,093900,16476580,17830,17830,17830,17830,0
|
|
20250117,093800,16476580,17830,17830,17830,17830,0
|
|
20250117,093700,16476580,17830,17830,17830,17830,0
|
|
20250117,093600,16476580,17830,17830,17830,17830,0
|
|
20250117,093500,16476580,17830,17830,17830,17830,0
|
|
20250117,093400,16476580,17830,17830,17830,17830,0
|
|
20250117,093300,16476580,17830,17830,17830,17830,58
|
|
20250117,093200,15442440,17830,17840,17840,17830,12
|
|
20250117,093100,15228420,17830,17850,17850,17830,377
|
|
20250117,093000,8504510,17900,17900,17900,17900,46
|
|
20250117,092900,7681110,17900,17900,17900,17900,0
|
|
20250117,092800,7681110,17900,17900,17900,17900,29
|
|
20250117,092700,7162010,17980,17980,17980,17980,0
|
|
20250117,092600,7162010,17980,17980,17980,17980,0
|
|
20250117,092500,7162010,17980,17980,17980,17980,0
|
|
20250117,092400,7162010,17980,17980,17980,17980,2
|
|
20250117,092300,7126050,17900,17990,17990,17900,5
|
|
20250117,092200,7036460,17990,17990,17990,17990,28
|
|
20250117,092100,6532740,17990,17990,17990,17990,0
|
|
20250117,092000,6532740,17990,18000,18000,17990,24
|
|
20250117,091900,6100950,18000,18000,18000,18000,0
|
|
20250117,091800,6100950,18000,18000,18000,18000,4
|
|
20250117,091700,6028950,18000,18000,18000,18000,1
|
|
20250117,091600,6010950,18000,18000,18000,17990,62
|
|
20250117,091500,4895530,17990,17990,17990,17990,16
|
|
20250117,091400,4607690,17960,18000,18000,17960,10
|
|
20250117,091300,4427730,17960,17960,17970,17960,16
|
|
20250117,091200,4140300,17970,17950,17970,17940,103
|
|
20250117,091100,2291440,17800,17800,17800,17800,0
|
|
20250117,091000,2291440,17800,17800,17800,17800,2
|
|
20250117,090900,2255840,17770,17770,17770,17770,0
|
|
20250117,090800,2255840,17770,17770,17770,17770,0
|
|
20250117,090700,2255840,17770,17770,17770,17770,0
|
|
20250117,090600,2255840,17770,17770,17770,17770,2
|
|
20250117,090500,2220300,17770,17770,17770,17770,0
|
|
20250117,090400,2220300,17770,17770,17770,17770,19
|
|
20250117,090300,1882670,17770,17770,17770,17770,9
|
|
20250117,090200,1722740,17770,17770,17770,17770,2
|
|
20250117,090100,1687200,17760,17760,17760,17760,0
|
|
20250117,090000,1687200,17760,17760,17760,17760,95
|