657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,195400,317622440,7620,7620,7620,7620,1074
|
|
20250110,195300,317622440,7620,7620,7620,7620,0
|
|
20250110,195200,317622440,7620,7620,7620,7620,0
|
|
20250110,195100,317622440,7620,7620,7620,7620,0
|
|
20250110,195000,317622440,7620,7620,7620,7620,0
|
|
20250110,194900,317622440,7620,7620,7620,7620,0
|
|
20250110,194800,317622440,7620,7620,7620,7620,0
|
|
20250110,194700,317622440,7620,7620,7620,7620,0
|
|
20250110,194600,317622440,7620,7620,7620,7620,0
|
|
20250110,194500,317622440,7620,7620,7620,7620,0
|
|
20250110,194400,317622440,7620,7620,7620,7620,0
|
|
20250110,194300,317622440,7620,7620,7620,7620,0
|
|
20250110,194200,317622440,7620,7620,7620,7620,0
|
|
20250110,194100,317622440,7620,7620,7620,7620,0
|
|
20250110,194000,317622440,7620,7620,7620,7620,0
|
|
20250110,193900,317622440,7620,7620,7620,7620,0
|
|
20250110,193800,317622440,7620,7620,7620,7620,0
|
|
20250110,193700,317622440,7620,7620,7620,7620,0
|
|
20250110,193600,317622440,7620,7620,7620,7620,0
|
|
20250110,193500,317622440,7620,7620,7620,7620,0
|
|
20250110,193400,317622440,7620,7620,7620,7620,0
|
|
20250110,193300,317622440,7620,7620,7620,7620,0
|
|
20250110,193200,317622440,7620,7620,7620,7620,0
|
|
20250110,193100,317622440,7620,7620,7620,7620,0
|
|
20250110,193000,317622440,7620,7620,7620,7620,0
|
|
20250110,192900,317622440,7620,7620,7620,7620,0
|
|
20250110,192800,317622440,7620,7620,7620,7620,0
|
|
20250110,192700,317622440,7620,7620,7620,7620,0
|
|
20250110,192600,317622440,7620,7620,7620,7620,0
|
|
20250110,192500,317622440,7620,7620,7620,7620,0
|
|
20250110,192400,317622440,7620,7620,7620,7620,1074
|
|
20250110,192300,317622440,7620,7620,7620,7620,0
|
|
20250110,192200,317622440,7620,7620,7620,7620,0
|
|
20250110,192100,317622440,7620,7620,7620,7620,0
|
|
20250110,192000,317622440,7620,7620,7620,7620,0
|
|
20250110,191900,317622440,7620,7620,7620,7620,0
|
|
20250110,191800,317622440,7620,7620,7620,7620,0
|
|
20250110,191700,317622440,7620,7620,7620,7620,0
|
|
20250110,191600,317622440,7620,7620,7620,7620,0
|
|
20250110,191500,317622440,7620,7620,7620,7620,0
|
|
20250110,191400,317622440,7620,7620,7620,7620,0
|
|
20250110,191300,317622440,7620,7620,7620,7620,0
|
|
20250110,191200,317622440,7620,7620,7620,7620,0
|
|
20250110,191100,317622440,7620,7620,7620,7620,0
|
|
20250110,191000,317622440,7620,7620,7620,7620,0
|
|
20250110,190900,317622440,7620,7620,7620,7620,0
|
|
20250110,190800,317622440,7620,7620,7620,7620,0
|
|
20250110,190700,317622440,7620,7620,7620,7620,0
|
|
20250110,190600,317622440,7620,7620,7620,7620,0
|
|
20250110,190500,317622440,7620,7620,7620,7620,0
|
|
20250110,190400,317622440,7620,7620,7620,7620,0
|
|
20250110,190300,317622440,7620,7620,7620,7620,0
|
|
20250110,190200,317622440,7620,7620,7620,7620,0
|
|
20250110,190100,317622440,7620,7620,7620,7620,0
|
|
20250110,190000,317622440,7620,7620,7620,7620,0
|
|
20250110,185900,317622440,7620,7620,7620,7620,0
|
|
20250110,185800,317622440,7620,7620,7620,7620,0
|
|
20250110,185700,317622440,7620,7620,7620,7620,0
|
|
20250110,185600,317622440,7620,7620,7620,7620,0
|
|
20250110,185500,317622440,7620,7620,7620,7620,0
|
|
20250110,185400,317622440,7620,7620,7620,7620,1074
|
|
20250110,185300,317622440,7620,7620,7620,7620,0
|
|
20250110,185200,317622440,7620,7620,7620,7620,0
|
|
20250110,185100,317622440,7620,7620,7620,7620,0
|
|
20250110,185000,317622440,7620,7620,7620,7620,0
|
|
20250110,184900,317622440,7620,7620,7620,7620,0
|
|
20250110,184800,317622440,7620,7620,7620,7620,0
|
|
20250110,184700,317622440,7620,7620,7620,7620,0
|
|
20250110,184600,317622440,7620,7620,7620,7620,0
|
|
20250110,184500,317622440,7620,7620,7620,7620,0
|
|
20250110,184400,317622440,7620,7620,7620,7620,0
|
|
20250110,184300,317622440,7620,7620,7620,7620,0
|
|
20250110,184200,317622440,7620,7620,7620,7620,0
|
|
20250110,184100,317622440,7620,7620,7620,7620,0
|
|
20250110,184000,317622440,7620,7620,7620,7620,0
|
|
20250110,183900,317622440,7620,7620,7620,7620,0
|
|
20250110,183800,317622440,7620,7620,7620,7620,0
|
|
20250110,183700,317622440,7620,7620,7620,7620,0
|
|
20250110,183600,317622440,7620,7620,7620,7620,0
|
|
20250110,183500,317622440,7620,7620,7620,7620,0
|
|
20250110,183400,317622440,7620,7620,7620,7620,0
|
|
20250110,183300,317622440,7620,7620,7620,7620,0
|
|
20250110,183200,317622440,7620,7620,7620,7620,0
|
|
20250110,183100,317622440,7620,7620,7620,7620,0
|
|
20250110,183000,317622440,7620,7620,7620,7620,0
|
|
20250110,182900,317622440,7620,7620,7620,7620,0
|
|
20250110,182800,317622440,7620,7620,7620,7620,0
|
|
20250110,182700,317622440,7620,7620,7620,7620,0
|
|
20250110,182600,317622440,7620,7620,7620,7620,0
|
|
20250110,182500,317622440,7620,7620,7620,7620,0
|
|
20250110,182400,317622440,7620,7620,7620,7620,1074
|
|
20250110,182300,317622440,7620,7620,7620,7620,0
|
|
20250110,182200,317622440,7620,7620,7620,7620,0
|
|
20250110,182100,317622440,7620,7620,7620,7620,0
|
|
20250110,182000,317622440,7620,7620,7620,7620,0
|
|
20250110,181900,317622440,7620,7620,7620,7620,0
|
|
20250110,181800,317622440,7620,7620,7620,7620,0
|
|
20250110,181700,317622440,7620,7620,7620,7620,0
|
|
20250110,181600,317622440,7620,7620,7620,7620,0
|
|
20250110,181500,317622440,7620,7620,7620,7620,0
|
|
20250110,181400,317622440,7620,7620,7620,7620,0
|
|
20250110,181300,317622440,7620,7620,7620,7620,0
|
|
20250110,181200,317622440,7620,7620,7620,7620,0
|
|
20250110,181100,317622440,7620,7620,7620,7620,0
|
|
20250110,181000,317622440,7620,7620,7620,7620,0
|
|
20250110,180900,317622440,7620,7620,7620,7620,0
|
|
20250110,180800,317622440,7620,7620,7620,7620,0
|
|
20250110,180700,317622440,7620,7620,7620,7620,0
|
|
20250110,180600,317622440,7620,7620,7620,7620,0
|
|
20250110,180500,317622440,7620,7620,7620,7620,0
|
|
20250110,180400,317622440,7620,7620,7620,7620,0
|
|
20250110,180300,317622440,7620,7620,7620,7620,0
|
|
20250110,180200,317622440,7620,7620,7620,7620,0
|
|
20250110,180100,317622440,7620,7620,7620,7620,0
|
|
20250110,180000,317622440,7620,7620,7620,7620,0
|
|
20250110,175900,317622440,7620,7620,7620,7620,0
|
|
20250110,175800,317622440,7620,7620,7620,7620,0
|
|
20250110,175700,317622440,7620,7620,7620,7620,0
|
|
20250110,175600,317622440,7620,7620,7620,7620,0
|
|
20250110,175500,317622440,7620,7620,7620,7620,0
|
|
20250110,175400,317622440,7620,7620,7620,7620,1074
|
|
20250110,175300,317622440,7620,7620,7620,7620,0
|
|
20250110,175200,317622440,7620,7620,7620,7620,0
|
|
20250110,175100,317622440,7620,7620,7620,7620,0
|
|
20250110,175000,317622440,7620,7620,7620,7620,0
|
|
20250110,174900,317622440,7620,7620,7620,7620,0
|
|
20250110,174800,317622440,7620,7620,7620,7620,0
|
|
20250110,174700,317622440,7620,7620,7620,7620,0
|
|
20250110,174600,317622440,7620,7620,7620,7620,0
|
|
20250110,174500,317622440,7620,7620,7620,7620,0
|
|
20250110,174400,317622440,7620,7620,7620,7620,0
|
|
20250110,174300,317622440,7620,7620,7620,7620,0
|
|
20250110,174200,317622440,7620,7620,7620,7620,0
|
|
20250110,174100,317622440,7620,7620,7620,7620,0
|
|
20250110,174000,317622440,7620,7620,7620,7620,0
|
|
20250110,173900,317622440,7620,7620,7620,7620,0
|
|
20250110,173800,317622440,7620,7620,7620,7620,0
|
|
20250110,173700,317622440,7620,7620,7620,7620,0
|
|
20250110,173600,317622440,7620,7620,7620,7620,0
|
|
20250110,173500,317622440,7620,7620,7620,7620,0
|
|
20250110,173400,317622440,7620,7620,7620,7620,0
|
|
20250110,173300,317622440,7620,7620,7620,7620,0
|
|
20250110,173200,317622440,7620,7620,7620,7620,0
|
|
20250110,173100,317622440,7620,7620,7620,7620,0
|
|
20250110,173000,317622440,7620,7620,7620,7620,0
|
|
20250110,172900,317622440,7620,7620,7620,7620,0
|
|
20250110,172800,317622440,7620,7620,7620,7620,0
|
|
20250110,172700,317622440,7620,7620,7620,7620,0
|
|
20250110,172600,317622440,7620,7620,7620,7620,0
|
|
20250110,172500,317622440,7620,7620,7620,7620,0
|
|
20250110,172400,317622440,7620,7620,7620,7620,1074
|
|
20250110,172300,317622440,7620,7620,7620,7620,0
|
|
20250110,172200,317622440,7620,7620,7620,7620,0
|
|
20250110,172100,317622440,7620,7620,7620,7620,0
|
|
20250110,172000,317622440,7620,7620,7620,7620,0
|
|
20250110,171900,317622440,7620,7620,7620,7620,0
|
|
20250110,171800,317622440,7620,7620,7620,7620,0
|
|
20250110,171700,317622440,7620,7620,7620,7620,0
|
|
20250110,171600,317622440,7620,7620,7620,7620,0
|
|
20250110,171500,317622440,7620,7620,7620,7620,0
|
|
20250110,171400,317622440,7620,7620,7620,7620,0
|
|
20250110,171300,317622440,7620,7620,7620,7620,0
|
|
20250110,171200,317622440,7620,7620,7620,7620,0
|
|
20250110,171100,317622440,7620,7620,7620,7620,0
|
|
20250110,171000,317622440,7620,7620,7620,7620,0
|
|
20250110,170900,317622440,7620,7620,7620,7620,0
|
|
20250110,170800,317622440,7620,7620,7620,7620,0
|
|
20250110,170700,317622440,7620,7620,7620,7620,0
|
|
20250110,170600,317622440,7620,7620,7620,7620,0
|
|
20250110,170500,317622440,7620,7620,7620,7620,0
|
|
20250110,170400,317622440,7620,7620,7620,7620,0
|
|
20250110,170300,317622440,7620,7620,7620,7620,0
|
|
20250110,170200,317622440,7620,7620,7620,7620,0
|
|
20250110,170100,317622440,7620,7620,7620,7620,0
|
|
20250110,170000,317622440,7620,7620,7620,7620,0
|
|
20250110,165900,317622440,7620,7620,7620,7620,0
|
|
20250110,165800,317622440,7620,7620,7620,7620,0
|
|
20250110,165700,317622440,7620,7620,7620,7620,0
|
|
20250110,165600,317622440,7620,7620,7620,7620,0
|
|
20250110,165500,317622440,7620,7620,7620,7620,0
|
|
20250110,165400,317622440,7620,7620,7620,7620,1074
|
|
20250110,165300,317622440,7620,7620,7620,7620,0
|
|
20250110,165200,317622440,7620,7620,7620,7620,0
|
|
20250110,165100,317622440,7620,7620,7620,7620,0
|
|
20250110,165000,317622440,7620,7620,7620,7620,0
|
|
20250110,164900,317622440,7620,7620,7620,7620,0
|
|
20250110,164800,317622440,7620,7620,7620,7620,0
|
|
20250110,164700,317622440,7620,7620,7620,7620,0
|
|
20250110,164600,317622440,7620,7620,7620,7620,0
|
|
20250110,164500,317622440,7620,7620,7620,7620,0
|
|
20250110,164400,317622440,7620,7620,7620,7620,0
|
|
20250110,164300,317622440,7620,7620,7620,7620,0
|
|
20250110,164200,317622440,7620,7620,7620,7620,0
|
|
20250110,164100,317622440,7620,7620,7620,7620,0
|
|
20250110,164000,317622440,7620,7620,7620,7620,0
|
|
20250110,163900,317622440,7620,7620,7620,7620,0
|
|
20250110,163800,317622440,7620,7620,7620,7620,0
|
|
20250110,163700,317622440,7620,7620,7620,7620,0
|
|
20250110,163600,317622440,7620,7620,7620,7620,0
|
|
20250110,163500,317622440,7620,7620,7620,7620,0
|
|
20250110,163400,317622440,7620,7620,7620,7620,0
|
|
20250110,163300,317622440,7620,7620,7620,7620,0
|
|
20250110,163200,317622440,7620,7620,7620,7620,0
|
|
20250110,163100,317622440,7620,7620,7620,7620,0
|
|
20250110,163000,317622440,7620,7620,7620,7620,0
|
|
20250110,162900,317622440,7620,7620,7620,7620,0
|
|
20250110,162800,317622440,7620,7620,7620,7620,0
|
|
20250110,162700,317622440,7620,7620,7620,7620,0
|
|
20250110,162600,317622440,7620,7620,7620,7620,0
|
|
20250110,162500,317622440,7620,7620,7620,7620,0
|
|
20250110,162400,317622440,7620,7620,7620,7620,1074
|
|
20250110,162300,317622440,7620,7620,7620,7620,0
|
|
20250110,162200,317622440,7620,7620,7620,7620,0
|
|
20250110,162100,317622440,7620,7620,7620,7620,0
|
|
20250110,162000,317622440,7620,7620,7620,7620,0
|
|
20250110,161900,317622440,7620,7620,7620,7620,0
|
|
20250110,161800,317622440,7620,7620,7620,7620,0
|
|
20250110,161700,317622440,7620,7620,7620,7620,0
|
|
20250110,161600,317622440,7620,7620,7620,7620,0
|
|
20250110,161500,317622440,7620,7620,7620,7620,0
|
|
20250110,161400,317622440,7620,7620,7620,7620,0
|
|
20250110,161300,317622440,7620,7620,7620,7620,0
|
|
20250110,161200,317622440,7620,7620,7620,7620,0
|
|
20250110,161100,317622440,7620,7620,7620,7620,0
|
|
20250110,161000,317622440,7620,7620,7620,7620,0
|
|
20250110,160900,317622440,7620,7620,7620,7620,0
|
|
20250110,160800,317622440,7620,7620,7620,7620,0
|
|
20250110,160700,317622440,7620,7620,7620,7620,0
|
|
20250110,160600,317622440,7620,7620,7620,7620,0
|
|
20250110,160500,317622440,7620,7620,7620,7620,0
|
|
20250110,160400,317622440,7620,7620,7620,7620,0
|
|
20250110,160300,317622440,7620,7620,7620,7620,0
|
|
20250110,160200,317622440,7620,7620,7620,7620,0
|
|
20250110,160100,317622440,7620,7620,7620,7620,0
|
|
20250110,160000,317622440,7620,7620,7620,7620,0
|
|
20250110,155900,317622440,7620,7620,7620,7620,0
|
|
20250110,155800,317622440,7620,7620,7620,7620,0
|
|
20250110,155700,317622440,7620,7620,7620,7620,0
|
|
20250110,155600,317622440,7620,7620,7620,7620,0
|
|
20250110,155500,317622440,7620,7620,7620,7620,0
|
|
20250110,155400,317622440,7620,7620,7620,7620,1074
|
|
20250110,155300,317622440,7620,7620,7620,7620,0
|
|
20250110,155200,317622440,7620,7620,7620,7620,0
|
|
20250110,155100,317622440,7620,7620,7620,7620,0
|
|
20250110,155000,317622440,7620,7620,7620,7620,0
|
|
20250110,154900,317622440,7620,7620,7620,7620,0
|
|
20250110,154800,317622440,7620,7620,7620,7620,0
|
|
20250110,154700,317622440,7620,7620,7620,7620,0
|
|
20250110,154600,317622440,7620,7620,7620,7620,0
|
|
20250110,154500,317622440,7620,7620,7620,7620,0
|
|
20250110,154400,317622440,7620,7620,7620,7620,0
|
|
20250110,154300,317622440,7620,7620,7620,7620,0
|
|
20250110,154200,317622440,7620,7620,7620,7620,0
|
|
20250110,154100,317622440,7620,7620,7620,7620,0
|
|
20250110,154000,317622440,7620,7620,7620,7620,0
|
|
20250110,153900,317622440,7620,7620,7620,7620,0
|
|
20250110,153800,317622440,7620,7620,7620,7620,0
|
|
20250110,153700,317622440,7620,7620,7620,7620,0
|
|
20250110,153600,317622440,7620,7620,7620,7620,0
|
|
20250110,153500,317622440,7620,7620,7620,7620,0
|
|
20250110,153400,317622440,7620,7620,7620,7620,0
|
|
20250110,153300,317622440,7620,7620,7620,7620,0
|
|
20250110,153200,317622440,7620,7620,7620,7620,0
|
|
20250110,153100,317622440,7620,7620,7620,7620,0
|
|
20250110,153000,317622440,7620,7620,7620,7620,1074
|
|
20250110,152900,309438560,7660,7660,7660,7660,0
|
|
20250110,152800,309438560,7660,7660,7660,7660,0
|
|
20250110,152700,309438560,7660,7660,7660,7660,0
|
|
20250110,152600,309438560,7660,7660,7660,7660,0
|
|
20250110,152500,309438560,7660,7660,7660,7660,0
|
|
20250110,152400,309438560,7660,7660,7660,7660,0
|
|
20250110,152300,309438560,7660,7660,7660,7660,0
|
|
20250110,152200,309438560,7660,7660,7660,7660,0
|
|
20250110,152100,309438560,7660,7660,7660,7660,0
|
|
20250110,152000,309438560,7660,7660,7660,7660,0
|
|
20250110,151900,309438560,7660,7660,7660,7660,50
|
|
20250110,151800,309055560,7660,7660,7660,7660,1
|
|
20250110,151700,309047900,7630,7650,7650,7630,402
|
|
20250110,151600,305978600,7660,7660,7660,7660,0
|
|
20250110,151500,305978600,7660,7660,7660,7660,0
|
|
20250110,151400,305978600,7660,7660,7660,7660,0
|
|
20250110,151300,305978600,7660,7660,7660,7660,36
|
|
20250110,151200,305702840,7660,7650,7660,7650,171
|
|
20250110,151100,304394330,7650,7660,7660,7650,274
|
|
20250110,151000,302298190,7660,7660,7690,7660,87
|
|
20250110,150900,301631740,7660,7690,7690,7660,201
|
|
20250110,150800,300092050,7670,7690,7690,7670,56
|
|
20250110,150700,299661970,7660,7660,7660,7660,0
|
|
20250110,150600,299661970,7660,7660,7660,7660,1
|
|
20250110,150500,299654310,7660,7660,7660,7660,0
|
|
20250110,150400,299654310,7660,7680,7680,7660,16
|
|
20250110,150300,299531630,7680,7680,7680,7680,0
|
|
20250110,150200,299531630,7680,7680,7680,7680,0
|
|
20250110,150100,299531630,7680,7680,7680,7680,1
|
|
20250110,150000,299523950,7680,7680,7680,7680,0
|
|
20250110,145900,299523950,7680,7680,7680,7680,0
|
|
20250110,145800,299523950,7680,7680,7680,7680,50
|
|
20250110,145700,299139950,7700,7700,7700,7700,0
|
|
20250110,145600,299139950,7700,7700,7700,7700,0
|
|
20250110,145500,299139950,7700,7700,7700,7700,0
|
|
20250110,145400,299139950,7700,7700,7700,7700,20
|
|
20250110,145300,298985950,7680,7680,7680,7680,0
|
|
20250110,145200,298985950,7680,7680,7680,7680,0
|
|
20250110,145100,298985950,7680,7680,7680,7680,0
|
|
20250110,145000,298985950,7680,7680,7680,7680,0
|
|
20250110,144900,298985950,7680,7680,7680,7680,0
|
|
20250110,144800,298985950,7680,7680,7680,7680,0
|
|
20250110,144700,298985950,7680,7680,7680,7680,0
|
|
20250110,144600,298985950,7680,7680,7680,7680,0
|
|
20250110,144500,298985950,7680,7680,7680,7680,0
|
|
20250110,144400,298985950,7680,7680,7680,7680,0
|
|
20250110,144300,298985950,7680,7680,7680,7680,0
|
|
20250110,144200,298985950,7680,7680,7680,7680,40
|
|
20250110,144100,298678750,7700,7720,7720,7700,65
|
|
20250110,144000,298177310,7700,7700,7700,7700,0
|
|
20250110,143900,298177310,7700,7700,7700,7700,0
|
|
20250110,143800,298177310,7700,7700,7700,7700,80
|
|
20250110,143700,297561310,7730,7730,7730,7730,0
|
|
20250110,143600,297561310,7730,7730,7730,7730,0
|
|
20250110,143500,297561310,7730,7730,7730,7730,19
|
|
20250110,143400,297414440,7730,7730,7730,7730,0
|
|
20250110,143300,297414440,7730,7730,7730,7730,5
|
|
20250110,143200,297375790,7720,7720,7720,7720,0
|
|
20250110,143100,297375790,7720,7720,7720,7720,25
|
|
20250110,143000,297182790,7710,7710,7710,7710,90
|
|
20250110,142900,296488890,7710,7710,7710,7710,0
|
|
20250110,142800,296488890,7710,7710,7710,7710,0
|
|
20250110,142700,296488890,7710,7710,7710,7710,0
|
|
20250110,142600,296488890,7710,7710,7710,7710,0
|
|
20250110,142500,296488890,7710,7710,7710,7710,0
|
|
20250110,142400,296488890,7710,7710,7710,7710,0
|
|
20250110,142300,296488890,7710,7700,7710,7700,150
|
|
20250110,142200,295332890,7700,7700,7700,7700,500
|
|
20250110,142100,291482890,7710,7680,7710,7680,101
|
|
20250110,142000,290707180,7710,7680,7710,7680,31
|
|
20250110,141900,290469070,7710,7680,7710,7680,53
|
|
20250110,141800,290061940,7710,7710,7710,7710,0
|
|
20250110,141700,290061940,7710,7710,7710,7710,0
|
|
20250110,141600,290061940,7710,7710,7710,7710,1
|
|
20250110,141500,290054230,7680,7680,7680,7680,0
|
|
20250110,141400,290054230,7680,7680,7680,7680,80
|
|
20250110,141300,289439830,7680,7680,7680,7680,0
|
|
20250110,141200,289439830,7680,7680,7680,7680,5
|
|
20250110,141100,289401430,7680,7680,7680,7680,20
|
|
20250110,141000,289247830,7710,7680,7710,7680,2
|
|
20250110,140900,289232440,7710,7710,7710,7710,0
|
|
20250110,140800,289232440,7710,7710,7710,7710,0
|
|
20250110,140700,289232440,7710,7710,7710,7710,0
|
|
20250110,140600,289232440,7710,7710,7710,7710,1
|
|
20250110,140500,289224730,7710,7710,7710,7710,0
|
|
20250110,140400,289224730,7710,7710,7710,7710,0
|
|
20250110,140300,289224730,7710,7700,7710,7700,50
|
|
20250110,140200,288839300,7710,7710,7710,7710,0
|
|
20250110,140100,288839300,7710,7710,7710,7710,0
|
|
20250110,140000,288839300,7710,7710,7710,7710,0
|
|
20250110,135900,288839300,7710,7710,7710,7710,0
|
|
20250110,135800,288839300,7710,7710,7710,7710,0
|
|
20250110,135700,288839300,7710,7710,7710,7710,0
|
|
20250110,135600,288839300,7710,7710,7710,7710,1
|
|
20250110,135500,288831590,7650,7650,7650,7650,0
|
|
20250110,135400,288831590,7650,7650,7650,7650,0
|
|
20250110,135300,288831590,7650,7650,7650,7650,0
|
|
20250110,135200,288831590,7650,7700,7700,7650,36
|
|
20250110,135100,288555140,7700,7700,7700,7700,79
|
|
20250110,135000,287946840,7700,7700,7700,7700,0
|
|
20250110,134900,287946840,7700,7700,7700,7700,1
|
|
20250110,134800,287939140,7650,7650,7650,7650,0
|
|
20250110,134700,287939140,7650,7660,7660,7650,100
|
|
20250110,134600,287174040,7670,7670,7670,7670,0
|
|
20250110,134500,287174040,7670,7670,7670,7670,0
|
|
20250110,134400,287174040,7670,7670,7670,7670,0
|
|
20250110,134300,287174040,7670,7670,7670,7670,210
|
|
20250110,134200,285563340,7660,7660,7660,7660,0
|
|
20250110,134100,285563340,7660,7660,7660,7660,0
|
|
20250110,134000,285563340,7660,7660,7660,7660,2
|
|
20250110,133900,285548020,7700,7700,7700,7700,0
|
|
20250110,133800,285548020,7700,7700,7700,7700,0
|
|
20250110,133700,285548020,7700,7700,7700,7700,3
|
|
20250110,133600,285524920,7700,7680,7700,7680,161
|
|
20250110,133500,284288400,7680,7680,7680,7680,118
|
|
20250110,133400,283382160,7680,7680,7680,7680,0
|
|
20250110,133300,283382160,7680,7680,7680,7680,7
|
|
20250110,133200,283328400,7650,7650,7650,7650,0
|
|
20250110,133100,283328400,7650,7650,7650,7650,0
|
|
20250110,133000,283328400,7650,7650,7650,7650,10
|
|
20250110,132900,283251900,7650,7650,7650,7650,0
|
|
20250110,132800,283251900,7650,7650,7650,7650,0
|
|
20250110,132700,283251900,7650,7650,7650,7650,0
|
|
20250110,132600,283251900,7650,7650,7650,7650,2
|
|
20250110,132500,283236600,7670,7670,7670,7670,0
|
|
20250110,132400,283236600,7670,7670,7670,7670,0
|
|
20250110,132300,283236600,7670,7670,7670,7670,0
|
|
20250110,132200,283236600,7670,7670,7670,7670,387
|
|
20250110,132100,280268310,7680,7680,7680,7680,0
|
|
20250110,132000,280268310,7680,7680,7680,7680,0
|
|
20250110,131900,280268310,7680,7680,7680,7680,0
|
|
20250110,131800,280268310,7680,7680,7680,7680,4
|
|
20250110,131700,280237590,7680,7680,7680,7680,0
|
|
20250110,131600,280237590,7680,7680,7680,7680,2
|
|
20250110,131500,280222230,7680,7680,7680,7680,0
|
|
20250110,131400,280222230,7680,7680,7680,7680,0
|
|
20250110,131300,280222230,7680,7680,7680,7680,0
|
|
20250110,131200,280222230,7680,7680,7680,7680,0
|
|
20250110,131100,280222230,7680,7680,7680,7680,0
|
|
20250110,131000,280222230,7680,7680,7680,7680,0
|
|
20250110,130900,280222230,7680,7680,7680,7680,0
|
|
20250110,130800,280222230,7680,7680,7680,7680,0
|
|
20250110,130700,280222230,7680,7680,7680,7680,0
|
|
20250110,130600,280222230,7680,7680,7680,7680,113
|
|
20250110,130500,279354390,7660,7660,7660,7660,0
|
|
20250110,130400,279354390,7660,7660,7660,7660,198
|
|
20250110,130300,277837710,7630,7630,7630,7630,0
|
|
20250110,130200,277837710,7630,7630,7630,7630,0
|
|
20250110,130100,277837710,7630,7630,7630,7630,0
|
|
20250110,130000,277837710,7630,7630,7630,7630,0
|
|
20250110,125900,277837710,7630,7630,7630,7630,7
|
|
20250110,125800,277784300,7660,7660,7660,7660,0
|
|
20250110,125700,277784300,7660,7660,7660,7660,0
|
|
20250110,125600,277784300,7660,7660,7660,7660,0
|
|
20250110,125500,277784300,7660,7660,7660,7660,0
|
|
20250110,125400,277784300,7660,7660,7660,7660,0
|
|
20250110,125300,277784300,7660,7660,7660,7660,0
|
|
20250110,125200,277784300,7660,7660,7660,7660,1
|
|
20250110,125100,277776640,7650,7650,7650,7650,0
|
|
20250110,125000,277776640,7650,7650,7650,7650,0
|
|
20250110,124900,277776640,7650,7650,7650,7650,1
|
|
20250110,124800,277768990,7650,7650,7650,7650,0
|
|
20250110,124700,277768990,7650,7650,7650,7650,0
|
|
20250110,124600,277768990,7650,7650,7650,7650,0
|
|
20250110,124500,277768990,7650,7650,7650,7650,0
|
|
20250110,124400,277768990,7650,7650,7650,7650,0
|
|
20250110,124300,277768990,7650,7650,7650,7650,0
|
|
20250110,124200,277768990,7650,7650,7650,7650,0
|
|
20250110,124100,277768990,7650,7650,7650,7650,0
|
|
20250110,124000,277768990,7650,7650,7650,7650,1
|
|
20250110,123900,277761340,7650,7650,7650,7650,0
|
|
20250110,123800,277761340,7650,7640,7650,7640,100
|
|
20250110,123700,276996350,7660,7660,7660,7660,0
|
|
20250110,123600,276996350,7660,7660,7660,7660,0
|
|
20250110,123500,276996350,7660,7660,7660,7660,0
|
|
20250110,123400,276996350,7660,7660,7660,7660,1
|
|
20250110,123300,276988690,7650,7650,7650,7650,44
|
|
20250110,123200,276652090,7630,7630,7630,7630,0
|
|
20250110,123100,276652090,7630,7630,7630,7630,0
|
|
20250110,123000,276652090,7630,7630,7630,7630,0
|
|
20250110,122900,276652090,7630,7630,7630,7630,0
|
|
20250110,122800,276652090,7630,7630,7630,7630,0
|
|
20250110,122700,276652090,7630,7630,7630,7630,0
|
|
20250110,122600,276652090,7630,7630,7630,7630,0
|
|
20250110,122500,276652090,7630,7630,7630,7630,0
|
|
20250110,122400,276652090,7630,7630,7630,7630,0
|
|
20250110,122300,276652090,7630,7630,7630,7630,0
|
|
20250110,122200,276652090,7630,7630,7630,7630,0
|
|
20250110,122100,276652090,7630,7630,7630,7630,0
|
|
20250110,122000,276652090,7630,7630,7630,7630,0
|
|
20250110,121900,276652090,7630,7630,7630,7630,0
|
|
20250110,121800,276652090,7630,7630,7630,7630,674
|
|
20250110,121700,271509470,7630,7630,7630,7630,0
|
|
20250110,121600,271509470,7630,7630,7630,7630,168
|
|
20250110,121500,270227630,7630,7630,7630,7630,0
|
|
20250110,121400,270227630,7630,7630,7630,7630,0
|
|
20250110,121300,270227630,7630,7630,7630,7630,0
|
|
20250110,121200,270227630,7630,7630,7630,7630,0
|
|
20250110,121100,270227630,7630,7630,7630,7630,50
|
|
20250110,121000,269846130,7630,7630,7630,7630,0
|
|
20250110,120900,269846130,7630,7630,7630,7630,0
|
|
20250110,120800,269846130,7630,7630,7630,7630,9
|
|
20250110,120700,269777460,7620,7620,7620,7620,0
|
|
20250110,120600,269777460,7620,7620,7620,7620,0
|
|
20250110,120500,269777460,7620,7620,7620,7620,0
|
|
20250110,120400,269777460,7620,7620,7620,7620,0
|
|
20250110,120300,269777460,7620,7620,7620,7620,0
|
|
20250110,120200,269777460,7620,7620,7620,7620,0
|
|
20250110,120100,269777460,7620,7620,7620,7620,0
|
|
20250110,120000,269777460,7620,7620,7620,7620,0
|
|
20250110,115900,269777460,7620,7620,7620,7620,0
|
|
20250110,115800,269777460,7620,7620,7620,7620,0
|
|
20250110,115700,269777460,7620,7620,7620,7620,0
|
|
20250110,115600,269777460,7620,7620,7620,7620,0
|
|
20250110,115500,269777460,7620,7620,7620,7620,0
|
|
20250110,115400,269777460,7620,7620,7620,7620,0
|
|
20250110,115300,269777460,7620,7620,7620,7620,0
|
|
20250110,115200,269777460,7620,7620,7620,7620,5
|
|
20250110,115100,269739360,7620,7620,7620,7620,161
|
|
20250110,115000,268512540,7620,7620,7620,7620,0
|
|
20250110,114900,268512540,7620,7620,7620,7620,0
|
|
20250110,114800,268512540,7620,7620,7620,7620,0
|
|
20250110,114700,268512540,7620,7620,7620,7620,50
|
|
20250110,114600,268131540,7620,7620,7620,7620,0
|
|
20250110,114500,268131540,7620,7620,7620,7620,108
|
|
20250110,114400,267308580,7650,7650,7650,7650,0
|
|
20250110,114300,267308580,7650,7650,7650,7650,0
|
|
20250110,114200,267308580,7650,7650,7650,7650,1
|
|
20250110,114100,267300930,7620,7620,7620,7620,0
|
|
20250110,114000,267300930,7620,7620,7620,7620,0
|
|
20250110,113900,267300930,7620,7620,7620,7620,0
|
|
20250110,113800,267300930,7620,7620,7620,7620,0
|
|
20250110,113700,267300930,7620,7620,7620,7620,0
|
|
20250110,113600,267300930,7620,7620,7620,7620,0
|
|
20250110,113500,267300930,7620,7620,7620,7620,0
|
|
20250110,113400,267300930,7620,7640,7640,7620,24
|
|
20250110,113300,267118030,7640,7640,7640,7640,0
|
|
20250110,113200,267118030,7640,7640,7640,7640,43
|
|
20250110,113100,266789510,7650,7650,7650,7650,25
|
|
20250110,113000,266598260,7660,7660,7660,7660,0
|
|
20250110,112900,266598260,7660,7660,7660,7660,0
|
|
20250110,112800,266598260,7660,7660,7660,7660,0
|
|
20250110,112700,266598260,7660,7660,7660,7660,0
|
|
20250110,112600,266598260,7660,7660,7660,7660,0
|
|
20250110,112500,266598260,7660,7660,7660,7660,0
|
|
20250110,112400,266598260,7660,7660,7660,7660,4
|
|
20250110,112300,266567620,7620,7620,7620,7620,0
|
|
20250110,112200,266567620,7620,7620,7620,7620,100
|
|
20250110,112100,265805620,7680,7680,7680,7680,0
|
|
20250110,112000,265805620,7680,7680,7680,7680,1
|
|
20250110,111900,265797940,7620,7620,7620,7620,10
|
|
20250110,111800,265721740,7610,7620,7620,7610,98
|
|
20250110,111700,264975370,7680,7680,7680,7680,0
|
|
20250110,111600,264975370,7680,7620,7680,7620,2
|
|
20250110,111500,264960070,7620,7630,7630,7620,60
|
|
20250110,111400,264502670,7650,7650,7650,7650,5
|
|
20250110,111300,264464420,7630,7630,7630,7630,532
|
|
20250110,111200,260405260,7630,7630,7630,7630,300
|
|
20250110,111100,258116260,7630,7640,7640,7630,49
|
|
20250110,111000,257742290,7650,7650,7650,7650,0
|
|
20250110,110900,257742290,7650,7650,7650,7650,0
|
|
20250110,110800,257742290,7650,7650,7650,7650,20
|
|
20250110,110700,257589290,7650,7650,7650,7650,1
|
|
20250110,110600,257581640,7650,7650,7650,7650,13
|
|
20250110,110500,257482190,7650,7650,7650,7650,0
|
|
20250110,110400,257482190,7650,7650,7650,7650,0
|
|
20250110,110300,257482190,7650,7650,7650,7650,0
|
|
20250110,110200,257482190,7650,7650,7650,7650,5
|
|
20250110,110100,257443940,7650,7650,7650,7650,0
|
|
20250110,110000,257443940,7650,7650,7650,7650,0
|
|
20250110,105900,257443940,7650,7650,7650,7650,0
|
|
20250110,105800,257443940,7650,7650,7650,7650,32
|
|
20250110,105700,257199140,7650,7650,7650,7650,1
|
|
20250110,105600,257191490,7650,7650,7650,7650,0
|
|
20250110,105500,257191490,7650,7650,7650,7650,0
|
|
20250110,105400,257191490,7650,7650,7650,7650,0
|
|
20250110,105300,257191490,7650,7650,7650,7650,0
|
|
20250110,105200,257191490,7650,7650,7650,7650,0
|
|
20250110,105100,257191490,7650,7650,7650,7650,0
|
|
20250110,105000,257191490,7650,7650,7650,7650,0
|
|
20250110,104900,257191490,7650,7650,7650,7650,0
|
|
20250110,104800,257191490,7650,7650,7650,7650,0
|
|
20250110,104700,257191490,7650,7650,7650,7650,0
|
|
20250110,104600,257191490,7650,7650,7650,7650,0
|
|
20250110,104500,257191490,7650,7650,7650,7650,0
|
|
20250110,104400,257191490,7650,7650,7650,7650,0
|
|
20250110,104300,257191490,7650,7650,7650,7650,45
|
|
20250110,104200,256847240,7650,7650,7650,7650,8
|
|
20250110,104100,256786040,7660,7660,7660,7660,0
|
|
20250110,104000,256786040,7660,7660,7660,7660,5
|
|
20250110,103900,256747740,7670,7670,7670,7670,18
|
|
20250110,103800,256609680,7670,7670,7670,7670,31
|
|
20250110,103700,256371910,7670,7670,7670,7670,342
|
|
20250110,103600,253748770,7670,7670,7670,7670,0
|
|
20250110,103500,253748770,7670,7670,7670,7670,34
|
|
20250110,103400,253487990,7670,7670,7670,7670,0
|
|
20250110,103300,253487990,7670,7670,7670,7670,2
|
|
20250110,103200,253472650,7670,7670,7670,7670,0
|
|
20250110,103100,253472650,7670,7670,7670,7670,88
|
|
20250110,103000,252797690,7670,7670,7670,7670,0
|
|
20250110,102900,252797690,7670,7650,7670,7640,319
|
|
20250110,102800,250359560,7650,7650,7650,7650,0
|
|
20250110,102700,250359560,7650,7650,7650,7650,0
|
|
20250110,102600,250359560,7650,7650,7650,7650,0
|
|
20250110,102500,250359560,7650,7670,7670,7650,449
|
|
20250110,102400,246921070,7670,7670,7670,7670,0
|
|
20250110,102300,246921070,7670,7670,7670,7670,0
|
|
20250110,102200,246921070,7670,7670,7670,7670,0
|
|
20250110,102100,246921070,7670,7670,7670,7670,0
|
|
20250110,102000,246921070,7670,7670,7670,7670,5
|
|
20250110,101900,246882720,7650,7650,7650,7650,0
|
|
20250110,101800,246882720,7650,7720,7720,7650,93
|
|
20250110,101700,246170450,7720,7720,7720,7720,0
|
|
20250110,101600,246170450,7720,7720,7720,7720,0
|
|
20250110,101500,246170450,7720,7710,7720,7710,30
|
|
20250110,101400,245939010,7690,7690,7690,7690,1
|
|
20250110,101300,245931320,7720,7720,7720,7720,0
|
|
20250110,101200,245931320,7720,7720,7720,7720,1
|
|
20250110,101100,245923600,7720,7720,7720,7720,41
|
|
20250110,101000,245607080,7730,7720,7730,7720,8
|
|
20250110,100900,245545260,7730,7730,7730,7730,0
|
|
20250110,100800,245545260,7730,7730,7730,7730,2
|
|
20250110,100700,245529800,7690,7690,7690,7690,0
|
|
20250110,100600,245529800,7690,7720,7720,7690,4
|
|
20250110,100500,245498980,7720,7740,7740,7720,20
|
|
20250110,100400,245344540,7750,7760,7760,7750,191
|
|
20250110,100300,243862500,7760,7760,7760,7760,234
|
|
20250110,100200,242046660,7810,7810,7810,7810,0
|
|
20250110,100100,242046660,7810,7810,7810,7810,0
|
|
20250110,100000,242046660,7810,7810,7810,7810,50
|
|
20250110,095900,241656160,7810,7810,7810,7810,1
|
|
20250110,095800,241648350,7810,7810,7810,7810,1
|
|
20250110,095700,241640540,7810,7810,7810,7810,0
|
|
20250110,095600,241640540,7810,7760,7810,7760,206
|
|
20250110,095500,240034180,7760,7830,7840,7760,1452
|
|
20250110,095400,228675300,7830,7660,7840,7660,6797
|
|
20250110,095300,175574330,7660,7660,7660,7660,0
|
|
20250110,095200,175574330,7660,7660,7660,7660,0
|
|
20250110,095100,175574330,7660,7660,7660,7660,0
|
|
20250110,095000,175574330,7660,7660,7660,7660,0
|
|
20250110,094900,175574330,7660,7600,7660,7600,698
|
|
20250110,094800,170237850,7650,7650,7650,7650,0
|
|
20250110,094700,170237850,7650,7650,7650,7650,104
|
|
20250110,094600,169442250,7650,7620,7650,7620,740
|
|
20250110,094500,163796590,7620,7620,7620,7620,31
|
|
20250110,094400,163560370,7620,7620,7620,7620,1
|
|
20250110,094300,163552750,7620,7620,7620,7620,0
|
|
20250110,094200,163552750,7620,7600,7620,7600,20
|
|
20250110,094100,163400370,7600,7600,7600,7600,68
|
|
20250110,094000,162883570,7590,7590,7590,7590,103
|
|
20250110,093900,162101800,7590,7610,7610,7590,1416
|
|
20250110,093800,151353600,7650,7650,7650,7650,0
|
|
20250110,093700,151353600,7650,7650,7650,7650,0
|
|
20250110,093600,151353600,7650,7650,7650,7650,0
|
|
20250110,093500,151353600,7650,7650,7650,7650,0
|
|
20250110,093400,151353600,7650,7650,7650,7650,0
|
|
20250110,093300,151353600,7650,7570,7650,7570,760
|
|
20250110,093200,145571750,7570,7570,7570,7570,57
|
|
20250110,093100,145140260,7590,7590,7590,7590,12
|
|
20250110,093000,145049180,7590,7590,7590,7590,2
|
|
20250110,092900,145034000,7590,7590,7590,7590,5
|
|
20250110,092800,144996050,7570,7570,7570,7570,5
|
|
20250110,092700,144958200,7570,7570,7570,7570,60
|
|
20250110,092600,144504000,7580,7580,7580,7580,3
|
|
20250110,092500,144481260,7570,7570,7570,7570,575
|
|
20250110,092400,140128510,7570,7570,7570,7570,0
|
|
20250110,092300,140128510,7570,7570,7570,7570,197
|
|
20250110,092200,138637220,7570,7570,7570,7570,1002
|
|
20250110,092100,131052080,7630,7570,7630,7560,801
|
|
20250110,092000,124996430,7650,7650,7650,7650,0
|
|
20250110,091900,124996430,7650,7650,7650,7650,0
|
|
20250110,091800,124996430,7650,7650,7650,7650,0
|
|
20250110,091700,124996430,7650,7580,7650,7580,710
|
|
20250110,091600,119614200,7580,7640,7640,7580,3445
|
|
20250110,091500,93334300,7640,7640,7640,7640,200
|
|
20250110,091400,91806300,7670,7670,7670,7670,3
|
|
20250110,091300,91783290,7670,7640,7670,7640,15
|
|
20250110,091200,91668660,7660,7650,7660,7650,173
|
|
20250110,091100,90344050,7640,7640,7640,7640,0
|
|
20250110,091000,90344050,7640,7640,7640,7560,2737
|
|
20250110,090900,69575140,7640,7620,7650,7620,18
|
|
20250110,090800,69437790,7620,7580,7620,7570,915
|
|
20250110,090700,62505240,7570,7620,7620,7560,72
|
|
20250110,090600,61959910,7620,7580,7620,7560,1677
|
|
20250110,090500,49268630,7580,7530,7580,7520,257
|
|
20250110,090400,47329020,7520,7550,7590,7520,2429
|
|
20250110,090300,28968070,7520,7550,7550,7520,45
|
|
20250110,090200,28628390,7550,7610,7650,7500,2226
|
|
20250110,090100,11842750,7600,7650,7650,7600,1445
|
|
20250110,090000,822310,7710,7760,7760,7710,106
|