657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250114,195400,129972770,7630,7630,7630,7630,253
|
|
20250114,195300,129972770,7630,7630,7630,7630,0
|
|
20250114,195200,129972770,7630,7630,7630,7630,0
|
|
20250114,195100,129972770,7630,7630,7630,7630,0
|
|
20250114,195000,129972770,7630,7630,7630,7630,0
|
|
20250114,194900,129972770,7630,7630,7630,7630,0
|
|
20250114,194800,129972770,7630,7630,7630,7630,0
|
|
20250114,194700,129972770,7630,7630,7630,7630,0
|
|
20250114,194600,129972770,7630,7630,7630,7630,0
|
|
20250114,194500,129972770,7630,7630,7630,7630,0
|
|
20250114,194400,129972770,7630,7630,7630,7630,0
|
|
20250114,194300,129972770,7630,7630,7630,7630,0
|
|
20250114,194200,129972770,7630,7630,7630,7630,0
|
|
20250114,194100,129972770,7630,7630,7630,7630,0
|
|
20250114,194000,129972770,7630,7630,7630,7630,0
|
|
20250114,193900,129972770,7630,7630,7630,7630,0
|
|
20250114,193800,129972770,7630,7630,7630,7630,0
|
|
20250114,193700,129972770,7630,7630,7630,7630,0
|
|
20250114,193600,129972770,7630,7630,7630,7630,0
|
|
20250114,193500,129972770,7630,7630,7630,7630,0
|
|
20250114,193400,129972770,7630,7630,7630,7630,0
|
|
20250114,193300,129972770,7630,7630,7630,7630,0
|
|
20250114,193200,129972770,7630,7630,7630,7630,0
|
|
20250114,193100,129972770,7630,7630,7630,7630,0
|
|
20250114,193000,129972770,7630,7630,7630,7630,0
|
|
20250114,192900,129972770,7630,7630,7630,7630,0
|
|
20250114,192800,129972770,7630,7630,7630,7630,0
|
|
20250114,192700,129972770,7630,7630,7630,7630,0
|
|
20250114,192600,129972770,7630,7630,7630,7630,0
|
|
20250114,192500,129972770,7630,7630,7630,7630,0
|
|
20250114,192400,129972770,7630,7630,7630,7630,253
|
|
20250114,192300,129972770,7630,7630,7630,7630,0
|
|
20250114,192200,129972770,7630,7630,7630,7630,0
|
|
20250114,192100,129972770,7630,7630,7630,7630,0
|
|
20250114,192000,129972770,7630,7630,7630,7630,0
|
|
20250114,191900,129972770,7630,7630,7630,7630,0
|
|
20250114,191800,129972770,7630,7630,7630,7630,0
|
|
20250114,191700,129972770,7630,7630,7630,7630,0
|
|
20250114,191600,129972770,7630,7630,7630,7630,0
|
|
20250114,191500,129972770,7630,7630,7630,7630,0
|
|
20250114,191400,129972770,7630,7630,7630,7630,0
|
|
20250114,191300,129972770,7630,7630,7630,7630,0
|
|
20250114,191200,129972770,7630,7630,7630,7630,0
|
|
20250114,191100,129972770,7630,7630,7630,7630,0
|
|
20250114,191000,129972770,7630,7630,7630,7630,0
|
|
20250114,190900,129972770,7630,7630,7630,7630,0
|
|
20250114,190800,129972770,7630,7630,7630,7630,0
|
|
20250114,190700,129972770,7630,7630,7630,7630,0
|
|
20250114,190600,129972770,7630,7630,7630,7630,0
|
|
20250114,190500,129972770,7630,7630,7630,7630,0
|
|
20250114,190400,129972770,7630,7630,7630,7630,0
|
|
20250114,190300,129972770,7630,7630,7630,7630,0
|
|
20250114,190200,129972770,7630,7630,7630,7630,0
|
|
20250114,190100,129972770,7630,7630,7630,7630,0
|
|
20250114,190000,129972770,7630,7630,7630,7630,0
|
|
20250114,185900,129972770,7630,7630,7630,7630,0
|
|
20250114,185800,129972770,7630,7630,7630,7630,0
|
|
20250114,185700,129972770,7630,7630,7630,7630,0
|
|
20250114,185600,129972770,7630,7630,7630,7630,0
|
|
20250114,185500,129972770,7630,7630,7630,7630,0
|
|
20250114,185400,129972770,7630,7630,7630,7630,253
|
|
20250114,185300,129972770,7630,7630,7630,7630,0
|
|
20250114,185200,129972770,7630,7630,7630,7630,0
|
|
20250114,185100,129972770,7630,7630,7630,7630,0
|
|
20250114,185000,129972770,7630,7630,7630,7630,0
|
|
20250114,184900,129972770,7630,7630,7630,7630,0
|
|
20250114,184800,129972770,7630,7630,7630,7630,0
|
|
20250114,184700,129972770,7630,7630,7630,7630,0
|
|
20250114,184600,129972770,7630,7630,7630,7630,0
|
|
20250114,184500,129972770,7630,7630,7630,7630,0
|
|
20250114,184400,129972770,7630,7630,7630,7630,0
|
|
20250114,184300,129972770,7630,7630,7630,7630,0
|
|
20250114,184200,129972770,7630,7630,7630,7630,0
|
|
20250114,184100,129972770,7630,7630,7630,7630,0
|
|
20250114,184000,129972770,7630,7630,7630,7630,0
|
|
20250114,183900,129972770,7630,7630,7630,7630,0
|
|
20250114,183800,129972770,7630,7630,7630,7630,0
|
|
20250114,183700,129972770,7630,7630,7630,7630,0
|
|
20250114,183600,129972770,7630,7630,7630,7630,0
|
|
20250114,183500,129972770,7630,7630,7630,7630,0
|
|
20250114,183400,129972770,7630,7630,7630,7630,0
|
|
20250114,183300,129972770,7630,7630,7630,7630,0
|
|
20250114,183200,129972770,7630,7630,7630,7630,0
|
|
20250114,183100,129972770,7630,7630,7630,7630,0
|
|
20250114,183000,129972770,7630,7630,7630,7630,0
|
|
20250114,182900,129972770,7630,7630,7630,7630,0
|
|
20250114,182800,129972770,7630,7630,7630,7630,0
|
|
20250114,182700,129972770,7630,7630,7630,7630,0
|
|
20250114,182600,129972770,7630,7630,7630,7630,0
|
|
20250114,182500,129972770,7630,7630,7630,7630,0
|
|
20250114,182400,129972770,7630,7630,7630,7630,253
|
|
20250114,182300,129972770,7630,7630,7630,7630,0
|
|
20250114,182200,129972770,7630,7630,7630,7630,0
|
|
20250114,182100,129972770,7630,7630,7630,7630,0
|
|
20250114,182000,129972770,7630,7630,7630,7630,0
|
|
20250114,181900,129972770,7630,7630,7630,7630,0
|
|
20250114,181800,129972770,7630,7630,7630,7630,0
|
|
20250114,181700,129972770,7630,7630,7630,7630,0
|
|
20250114,181600,129972770,7630,7630,7630,7630,0
|
|
20250114,181500,129972770,7630,7630,7630,7630,0
|
|
20250114,181400,129972770,7630,7630,7630,7630,0
|
|
20250114,181300,129972770,7630,7630,7630,7630,0
|
|
20250114,181200,129972770,7630,7630,7630,7630,0
|
|
20250114,181100,129972770,7630,7630,7630,7630,0
|
|
20250114,181000,129972770,7630,7630,7630,7630,0
|
|
20250114,180900,129972770,7630,7630,7630,7630,0
|
|
20250114,180800,129972770,7630,7630,7630,7630,0
|
|
20250114,180700,129972770,7630,7630,7630,7630,0
|
|
20250114,180600,129972770,7630,7630,7630,7630,0
|
|
20250114,180500,129972770,7630,7630,7630,7630,0
|
|
20250114,180400,129972770,7630,7630,7630,7630,0
|
|
20250114,180300,129972770,7630,7630,7630,7630,0
|
|
20250114,180200,129972770,7630,7630,7630,7630,0
|
|
20250114,180100,129972770,7630,7630,7630,7630,0
|
|
20250114,180000,129972770,7630,7630,7630,7630,0
|
|
20250114,175900,129972770,7630,7630,7630,7630,0
|
|
20250114,175800,129972770,7630,7630,7630,7630,0
|
|
20250114,175700,129972770,7630,7630,7630,7630,0
|
|
20250114,175600,129972770,7630,7630,7630,7630,0
|
|
20250114,175500,129972770,7630,7630,7630,7630,0
|
|
20250114,175400,129972770,7630,7630,7630,7630,253
|
|
20250114,175300,129972770,7630,7630,7630,7630,0
|
|
20250114,175200,129972770,7630,7630,7630,7630,0
|
|
20250114,175100,129972770,7630,7630,7630,7630,0
|
|
20250114,175000,129972770,7630,7630,7630,7630,0
|
|
20250114,174900,129972770,7630,7630,7630,7630,0
|
|
20250114,174800,129972770,7630,7630,7630,7630,0
|
|
20250114,174700,129972770,7630,7630,7630,7630,0
|
|
20250114,174600,129972770,7630,7630,7630,7630,0
|
|
20250114,174500,129972770,7630,7630,7630,7630,0
|
|
20250114,174400,129972770,7630,7630,7630,7630,0
|
|
20250114,174300,129972770,7630,7630,7630,7630,0
|
|
20250114,174200,129972770,7630,7630,7630,7630,0
|
|
20250114,174100,129972770,7630,7630,7630,7630,0
|
|
20250114,174000,129972770,7630,7630,7630,7630,0
|
|
20250114,173900,129972770,7630,7630,7630,7630,0
|
|
20250114,173800,129972770,7630,7630,7630,7630,0
|
|
20250114,173700,129972770,7630,7630,7630,7630,0
|
|
20250114,173600,129972770,7630,7630,7630,7630,0
|
|
20250114,173500,129972770,7630,7630,7630,7630,0
|
|
20250114,173400,129972770,7630,7630,7630,7630,0
|
|
20250114,173300,129972770,7630,7630,7630,7630,0
|
|
20250114,173200,129972770,7630,7630,7630,7630,0
|
|
20250114,173100,129972770,7630,7630,7630,7630,0
|
|
20250114,173000,129972770,7630,7630,7630,7630,0
|
|
20250114,172900,129972770,7630,7630,7630,7630,0
|
|
20250114,172800,129972770,7630,7630,7630,7630,0
|
|
20250114,172700,129972770,7630,7630,7630,7630,0
|
|
20250114,172600,129972770,7630,7630,7630,7630,0
|
|
20250114,172500,129972770,7630,7630,7630,7630,0
|
|
20250114,172400,129972770,7630,7630,7630,7630,253
|
|
20250114,172300,129972770,7630,7630,7630,7630,0
|
|
20250114,172200,129972770,7630,7630,7630,7630,0
|
|
20250114,172100,129972770,7630,7630,7630,7630,0
|
|
20250114,172000,129972770,7630,7630,7630,7630,0
|
|
20250114,171900,129972770,7630,7630,7630,7630,0
|
|
20250114,171800,129972770,7630,7630,7630,7630,0
|
|
20250114,171700,129972770,7630,7630,7630,7630,0
|
|
20250114,171600,129972770,7630,7630,7630,7630,0
|
|
20250114,171500,129972770,7630,7630,7630,7630,0
|
|
20250114,171400,129972770,7630,7630,7630,7630,0
|
|
20250114,171300,129972770,7630,7630,7630,7630,0
|
|
20250114,171200,129972770,7630,7630,7630,7630,0
|
|
20250114,171100,129972770,7630,7630,7630,7630,0
|
|
20250114,171000,129972770,7630,7630,7630,7630,0
|
|
20250114,170900,129972770,7630,7630,7630,7630,0
|
|
20250114,170800,129972770,7630,7630,7630,7630,0
|
|
20250114,170700,129972770,7630,7630,7630,7630,0
|
|
20250114,170600,129972770,7630,7630,7630,7630,0
|
|
20250114,170500,129972770,7630,7630,7630,7630,0
|
|
20250114,170400,129972770,7630,7630,7630,7630,0
|
|
20250114,170300,129972770,7630,7630,7630,7630,0
|
|
20250114,170200,129972770,7630,7630,7630,7630,0
|
|
20250114,170100,129972770,7630,7630,7630,7630,0
|
|
20250114,170000,129972770,7630,7630,7630,7630,0
|
|
20250114,165900,129972770,7630,7630,7630,7630,0
|
|
20250114,165800,129972770,7630,7630,7630,7630,0
|
|
20250114,165700,129972770,7630,7630,7630,7630,0
|
|
20250114,165600,129972770,7630,7630,7630,7630,0
|
|
20250114,165500,129972770,7630,7630,7630,7630,0
|
|
20250114,165400,129972770,7630,7630,7630,7630,253
|
|
20250114,165300,129972770,7630,7630,7630,7630,0
|
|
20250114,165200,129972770,7630,7630,7630,7630,0
|
|
20250114,165100,129972770,7630,7630,7630,7630,0
|
|
20250114,165000,129972770,7630,7630,7630,7630,0
|
|
20250114,164900,129972770,7630,7630,7630,7630,0
|
|
20250114,164800,129972770,7630,7630,7630,7630,0
|
|
20250114,164700,129972770,7630,7630,7630,7630,0
|
|
20250114,164600,129972770,7630,7630,7630,7630,0
|
|
20250114,164500,129972770,7630,7630,7630,7630,0
|
|
20250114,164400,129972770,7630,7630,7630,7630,0
|
|
20250114,164300,129972770,7630,7630,7630,7630,0
|
|
20250114,164200,129972770,7630,7630,7630,7630,0
|
|
20250114,164100,129972770,7630,7630,7630,7630,0
|
|
20250114,164000,129972770,7630,7630,7630,7630,0
|
|
20250114,163900,129972770,7630,7630,7630,7630,0
|
|
20250114,163800,129972770,7630,7630,7630,7630,0
|
|
20250114,163700,129972770,7630,7630,7630,7630,0
|
|
20250114,163600,129972770,7630,7630,7630,7630,0
|
|
20250114,163500,129972770,7630,7630,7630,7630,0
|
|
20250114,163400,129972770,7630,7630,7630,7630,0
|
|
20250114,163300,129972770,7630,7630,7630,7630,0
|
|
20250114,163200,129972770,7630,7630,7630,7630,0
|
|
20250114,163100,129972770,7630,7630,7630,7630,0
|
|
20250114,163000,129972770,7630,7630,7630,7630,0
|
|
20250114,162900,129972770,7630,7630,7630,7630,0
|
|
20250114,162800,129972770,7630,7630,7630,7630,0
|
|
20250114,162700,129972770,7630,7630,7630,7630,0
|
|
20250114,162600,129972770,7630,7630,7630,7630,0
|
|
20250114,162500,129972770,7630,7630,7630,7630,0
|
|
20250114,162400,129972770,7630,7630,7630,7630,253
|
|
20250114,162300,129972770,7630,7630,7630,7630,0
|
|
20250114,162200,129972770,7630,7630,7630,7630,0
|
|
20250114,162100,129972770,7630,7630,7630,7630,0
|
|
20250114,162000,129972770,7630,7630,7630,7630,0
|
|
20250114,161900,129972770,7630,7630,7630,7630,0
|
|
20250114,161800,129972770,7630,7630,7630,7630,0
|
|
20250114,161700,129972770,7630,7630,7630,7630,0
|
|
20250114,161600,129972770,7630,7630,7630,7630,0
|
|
20250114,161500,129972770,7630,7630,7630,7630,0
|
|
20250114,161400,129972770,7630,7630,7630,7630,0
|
|
20250114,161300,129972770,7630,7630,7630,7630,0
|
|
20250114,161200,129972770,7630,7630,7630,7630,0
|
|
20250114,161100,129972770,7630,7630,7630,7630,0
|
|
20250114,161000,129972770,7630,7630,7630,7630,0
|
|
20250114,160900,129972770,7630,7630,7630,7630,0
|
|
20250114,160800,129972770,7630,7630,7630,7630,0
|
|
20250114,160700,129972770,7630,7630,7630,7630,0
|
|
20250114,160600,129972770,7630,7630,7630,7630,0
|
|
20250114,160500,129972770,7630,7630,7630,7630,0
|
|
20250114,160400,129972770,7630,7630,7630,7630,0
|
|
20250114,160300,129972770,7630,7630,7630,7630,0
|
|
20250114,160200,129972770,7630,7630,7630,7630,0
|
|
20250114,160100,129972770,7630,7630,7630,7630,0
|
|
20250114,160000,129972770,7630,7630,7630,7630,0
|
|
20250114,155900,129972770,7630,7630,7630,7630,0
|
|
20250114,155800,129972770,7630,7630,7630,7630,0
|
|
20250114,155700,129972770,7630,7630,7630,7630,0
|
|
20250114,155600,129972770,7630,7630,7630,7630,0
|
|
20250114,155500,129972770,7630,7630,7630,7630,0
|
|
20250114,155400,129972770,7630,7630,7630,7630,253
|
|
20250114,155300,129972770,7630,7630,7630,7630,0
|
|
20250114,155200,129972770,7630,7630,7630,7630,0
|
|
20250114,155100,129972770,7630,7630,7630,7630,0
|
|
20250114,155000,129972770,7630,7630,7630,7630,0
|
|
20250114,154900,129972770,7630,7630,7630,7630,0
|
|
20250114,154800,129972770,7630,7630,7630,7630,0
|
|
20250114,154700,129972770,7630,7630,7630,7630,0
|
|
20250114,154600,129972770,7630,7630,7630,7630,0
|
|
20250114,154500,129972770,7630,7630,7630,7630,0
|
|
20250114,154400,129972770,7630,7630,7630,7630,0
|
|
20250114,154300,129972770,7630,7630,7630,7630,0
|
|
20250114,154200,129972770,7630,7630,7630,7630,0
|
|
20250114,154100,129972770,7630,7630,7630,7630,0
|
|
20250114,154000,129972770,7630,7630,7630,7630,0
|
|
20250114,153900,129972770,7630,7630,7630,7630,0
|
|
20250114,153800,129972770,7630,7630,7630,7630,0
|
|
20250114,153700,129972770,7630,7630,7630,7630,0
|
|
20250114,153600,129972770,7630,7630,7630,7630,0
|
|
20250114,153500,129972770,7630,7630,7630,7630,0
|
|
20250114,153400,129972770,7630,7630,7630,7630,0
|
|
20250114,153300,129972770,7630,7630,7630,7630,0
|
|
20250114,153200,129972770,7630,7630,7630,7630,0
|
|
20250114,153100,129972770,7630,7630,7630,7630,0
|
|
20250114,153000,129972770,7630,7630,7630,7630,253
|
|
20250114,152900,128042380,7640,7640,7640,7640,0
|
|
20250114,152800,128042380,7640,7640,7640,7640,0
|
|
20250114,152700,128042380,7640,7640,7640,7640,0
|
|
20250114,152600,128042380,7640,7640,7640,7640,0
|
|
20250114,152500,128042380,7640,7640,7640,7640,0
|
|
20250114,152400,128042380,7640,7640,7640,7640,0
|
|
20250114,152300,128042380,7640,7640,7640,7640,0
|
|
20250114,152200,128042380,7640,7640,7640,7640,0
|
|
20250114,152100,128042380,7640,7640,7640,7640,0
|
|
20250114,152000,128042380,7640,7640,7640,7640,0
|
|
20250114,151900,128042380,7640,7640,7640,7640,0
|
|
20250114,151800,128042380,7640,7640,7640,7640,0
|
|
20250114,151700,128042380,7640,7640,7640,7640,0
|
|
20250114,151600,128042380,7640,7640,7640,7640,0
|
|
20250114,151500,128042380,7640,7640,7640,7640,0
|
|
20250114,151400,128042380,7640,7640,7640,7640,0
|
|
20250114,151300,128042380,7640,7640,7640,7640,0
|
|
20250114,151200,128042380,7640,7640,7640,7640,0
|
|
20250114,151100,128042380,7640,7640,7640,7640,0
|
|
20250114,151000,128042380,7640,7650,7650,7640,9
|
|
20250114,150900,127973560,7650,7650,7650,7650,0
|
|
20250114,150800,127973560,7650,7650,7650,7650,0
|
|
20250114,150700,127973560,7650,7650,7650,7650,99
|
|
20250114,150600,127216210,7650,7650,7650,7650,0
|
|
20250114,150500,127216210,7650,7650,7650,7650,0
|
|
20250114,150400,127216210,7650,7650,7650,7650,105
|
|
20250114,150300,126412960,7650,7650,7650,7650,1
|
|
20250114,150200,126405310,7630,7630,7630,7630,0
|
|
20250114,150100,126405310,7630,7630,7630,7630,0
|
|
20250114,150000,126405310,7630,7630,7630,7630,0
|
|
20250114,145900,126405310,7630,7620,7630,7620,320
|
|
20250114,145800,123965190,7620,7620,7620,7620,0
|
|
20250114,145700,123965190,7620,7620,7620,7620,1
|
|
20250114,145600,123957570,7620,7620,7620,7620,0
|
|
20250114,145500,123957570,7620,7620,7620,7620,0
|
|
20250114,145400,123957570,7620,7620,7620,7620,1
|
|
20250114,145300,123949950,7610,7610,7610,7610,125
|
|
20250114,145200,122998700,7600,7600,7600,7600,1
|
|
20250114,145100,122991100,7560,7610,7610,7560,151
|
|
20250114,145000,121842040,7620,7620,7620,7620,0
|
|
20250114,144900,121842040,7620,7620,7620,7620,0
|
|
20250114,144800,121842040,7620,7620,7620,7620,0
|
|
20250114,144700,121842040,7620,7620,7620,7620,0
|
|
20250114,144600,121842040,7620,7620,7620,7620,0
|
|
20250114,144500,121842040,7620,7620,7620,7620,0
|
|
20250114,144400,121842040,7620,7620,7620,7620,0
|
|
20250114,144300,121842040,7620,7620,7620,7620,0
|
|
20250114,144200,121842040,7620,7620,7620,7620,0
|
|
20250114,144100,121842040,7620,7620,7620,7620,0
|
|
20250114,144000,121842040,7620,7620,7620,7620,0
|
|
20250114,143900,121842040,7620,7620,7620,7620,0
|
|
20250114,143800,121842040,7620,7620,7620,7620,0
|
|
20250114,143700,121842040,7620,7620,7620,7620,0
|
|
20250114,143600,121842040,7620,7620,7620,7620,0
|
|
20250114,143500,121842040,7620,7620,7620,7620,0
|
|
20250114,143400,121842040,7620,7620,7620,7620,0
|
|
20250114,143300,121842040,7620,7620,7620,7620,0
|
|
20250114,143200,121842040,7620,7620,7620,7620,0
|
|
20250114,143100,121842040,7620,7620,7620,7620,0
|
|
20250114,143000,121842040,7620,7620,7620,7620,0
|
|
20250114,142900,121842040,7620,7620,7620,7620,0
|
|
20250114,142800,121842040,7620,7620,7620,7620,0
|
|
20250114,142700,121842040,7620,7620,7620,7620,0
|
|
20250114,142600,121842040,7620,7610,7620,7610,3
|
|
20250114,142500,121819200,7590,7590,7590,7590,0
|
|
20250114,142400,121819200,7590,7590,7590,7590,240
|
|
20250114,142300,119997600,7630,7630,7630,7630,0
|
|
20250114,142200,119997600,7630,7630,7630,7630,0
|
|
20250114,142100,119997600,7630,7630,7630,7630,0
|
|
20250114,142000,119997600,7630,7630,7630,7630,0
|
|
20250114,141900,119997600,7630,7630,7630,7630,0
|
|
20250114,141800,119997600,7630,7630,7630,7630,0
|
|
20250114,141700,119997600,7630,7630,7630,7630,0
|
|
20250114,141600,119997600,7630,7630,7630,7630,0
|
|
20250114,141500,119997600,7630,7590,7630,7590,3
|
|
20250114,141400,119974790,7630,7630,7630,7630,1
|
|
20250114,141300,119967160,7590,7590,7590,7590,1
|
|
20250114,141200,119959570,7640,7640,7640,7640,0
|
|
20250114,141100,119959570,7640,7640,7640,7640,0
|
|
20250114,141000,119959570,7640,7640,7640,7640,0
|
|
20250114,140900,119959570,7640,7640,7640,7640,0
|
|
20250114,140800,119959570,7640,7640,7640,7640,372
|
|
20250114,140700,117117490,7640,7640,7640,7640,0
|
|
20250114,140600,117117490,7640,7640,7640,7640,0
|
|
20250114,140500,117117490,7640,7640,7640,7640,0
|
|
20250114,140400,117117490,7640,7640,7640,7640,0
|
|
20250114,140300,117117490,7640,7550,7640,7550,173
|
|
20250114,140200,115811230,7550,7550,7550,7550,0
|
|
20250114,140100,115811230,7550,7550,7550,7550,1
|
|
20250114,140000,115803680,7540,7540,7540,7540,50
|
|
20250114,135900,115426680,7550,7550,7550,7550,0
|
|
20250114,135800,115426680,7550,7550,7550,7550,0
|
|
20250114,135700,115426680,7550,7550,7550,7550,0
|
|
20250114,135600,115426680,7550,7550,7550,7550,2
|
|
20250114,135500,115411580,7510,7510,7510,7510,10
|
|
20250114,135400,115336480,7550,7550,7550,7550,0
|
|
20250114,135300,115336480,7550,7550,7550,7550,0
|
|
20250114,135200,115336480,7550,7550,7550,7550,0
|
|
20250114,135100,115336480,7550,7550,7550,7550,0
|
|
20250114,135000,115336480,7550,7550,7550,7550,0
|
|
20250114,134900,115336480,7550,7550,7550,7550,0
|
|
20250114,134800,115336480,7550,7550,7550,7550,0
|
|
20250114,134700,115336480,7550,7550,7550,7550,0
|
|
20250114,134600,115336480,7550,7550,7550,7550,61
|
|
20250114,134500,114875930,7550,7550,7550,7550,0
|
|
20250114,134400,114875930,7550,7550,7550,7550,0
|
|
20250114,134300,114875930,7550,7550,7550,7550,0
|
|
20250114,134200,114875930,7550,7550,7550,7550,0
|
|
20250114,134100,114875930,7550,7550,7550,7550,0
|
|
20250114,134000,114875930,7550,7550,7550,7510,219
|
|
20250114,133900,113231120,7520,7520,7520,7520,1
|
|
20250114,133800,113223600,7550,7550,7550,7550,0
|
|
20250114,133700,113223600,7550,7550,7550,7550,0
|
|
20250114,133600,113223600,7550,7550,7550,7550,0
|
|
20250114,133500,113223600,7550,7550,7550,7550,100
|
|
20250114,133400,112468600,7550,7550,7550,7550,0
|
|
20250114,133300,112468600,7550,7550,7550,7550,0
|
|
20250114,133200,112468600,7550,7550,7550,7550,0
|
|
20250114,133100,112468600,7550,7550,7550,7550,0
|
|
20250114,133000,112468600,7550,7550,7550,7550,0
|
|
20250114,132900,112468600,7550,7550,7550,7550,0
|
|
20250114,132800,112468600,7550,7550,7550,7550,0
|
|
20250114,132700,112468600,7550,7550,7550,7550,0
|
|
20250114,132600,112468600,7550,7550,7550,7550,27
|
|
20250114,132500,112264750,7560,7560,7560,7560,0
|
|
20250114,132400,112264750,7560,7560,7560,7560,0
|
|
20250114,132300,112264750,7560,7560,7560,7560,0
|
|
20250114,132200,112264750,7560,7560,7560,7560,0
|
|
20250114,132100,112264750,7560,7560,7560,7560,0
|
|
20250114,132000,112264750,7560,7560,7560,7560,0
|
|
20250114,131900,112264750,7560,7560,7560,7560,0
|
|
20250114,131800,112264750,7560,7560,7560,7560,0
|
|
20250114,131700,112264750,7560,7560,7560,7560,0
|
|
20250114,131600,112264750,7560,7560,7560,7560,0
|
|
20250114,131500,112264750,7560,7560,7560,7560,0
|
|
20250114,131400,112264750,7560,7560,7560,7560,1
|
|
20250114,131300,112257190,7550,7550,7550,7550,8
|
|
20250114,131200,112196790,7570,7570,7570,7570,0
|
|
20250114,131100,112196790,7570,7570,7570,7570,1
|
|
20250114,131000,112189220,7550,7550,7550,7550,0
|
|
20250114,130900,112189220,7550,7550,7550,7550,0
|
|
20250114,130800,112189220,7550,7550,7550,7550,0
|
|
20250114,130700,112189220,7550,7550,7550,7550,0
|
|
20250114,130600,112189220,7550,7550,7550,7550,11
|
|
20250114,130500,112106170,7550,7550,7550,7550,20
|
|
20250114,130400,111955170,7550,7550,7550,7550,0
|
|
20250114,130300,111955170,7550,7550,7550,7550,0
|
|
20250114,130200,111955170,7550,7550,7550,7550,0
|
|
20250114,130100,111955170,7550,7550,7550,7550,1000
|
|
20250114,130000,104405170,7550,7550,7550,7550,0
|
|
20250114,125900,104405170,7550,7550,7550,7550,0
|
|
20250114,125800,104405170,7550,7550,7550,7550,0
|
|
20250114,125700,104405170,7550,7550,7550,7550,0
|
|
20250114,125600,104405170,7550,7550,7550,7550,100
|
|
20250114,125500,103650170,7570,7570,7570,7570,0
|
|
20250114,125400,103650170,7570,7570,7570,7570,0
|
|
20250114,125300,103650170,7570,7570,7570,7570,0
|
|
20250114,125200,103650170,7570,7570,7570,7570,0
|
|
20250114,125100,103650170,7570,7570,7570,7570,82
|
|
20250114,125000,103029430,7570,7570,7570,7570,0
|
|
20250114,124900,103029430,7570,7570,7570,7570,0
|
|
20250114,124800,103029430,7570,7570,7570,7570,0
|
|
20250114,124700,103029430,7570,7560,7570,7560,51
|
|
20250114,124600,102643370,7510,7510,7510,7510,1
|
|
20250114,124500,102635860,7570,7570,7570,7570,1
|
|
20250114,124400,102628290,7570,7570,7570,7570,2
|
|
20250114,124300,102613150,7560,7560,7560,7560,0
|
|
20250114,124200,102613150,7560,7560,7560,7560,0
|
|
20250114,124100,102613150,7560,7560,7560,7560,10
|
|
20250114,124000,102537550,7560,7560,7560,7560,0
|
|
20250114,123900,102537550,7560,7560,7560,7560,0
|
|
20250114,123800,102537550,7560,7560,7560,7560,0
|
|
20250114,123700,102537550,7560,7560,7560,7560,0
|
|
20250114,123600,102537550,7560,7490,7560,7490,173
|
|
20250114,123500,101241710,7570,7570,7570,7570,0
|
|
20250114,123400,101241710,7570,7570,7570,7570,0
|
|
20250114,123300,101241710,7570,7570,7570,7570,0
|
|
20250114,123200,101241710,7570,7570,7570,7570,2
|
|
20250114,123100,101226570,7490,7490,7490,7490,0
|
|
20250114,123000,101226570,7490,7490,7490,7490,0
|
|
20250114,122900,101226570,7490,7490,7490,7490,1
|
|
20250114,122800,101219080,7490,7490,7490,7490,0
|
|
20250114,122700,101219080,7490,7490,7490,7490,0
|
|
20250114,122600,101219080,7490,7490,7490,7490,0
|
|
20250114,122500,101219080,7490,7520,7520,7480,136
|
|
20250114,122400,100200030,7580,7580,7580,7580,0
|
|
20250114,122300,100200030,7580,7580,7580,7580,0
|
|
20250114,122200,100200030,7580,7580,7580,7580,0
|
|
20250114,122100,100200030,7580,7580,7580,7580,0
|
|
20250114,122000,100200030,7580,7580,7580,7580,0
|
|
20250114,121900,100200030,7580,7580,7580,7580,0
|
|
20250114,121800,100200030,7580,7580,7580,7580,0
|
|
20250114,121700,100200030,7580,7580,7580,7580,0
|
|
20250114,121600,100200030,7580,7580,7580,7580,0
|
|
20250114,121500,100200030,7580,7580,7580,7580,0
|
|
20250114,121400,100200030,7580,7580,7580,7580,0
|
|
20250114,121300,100200030,7580,7580,7580,7580,0
|
|
20250114,121200,100200030,7580,7580,7580,7580,0
|
|
20250114,121100,100200030,7580,7580,7580,7580,0
|
|
20250114,121000,100200030,7580,7580,7580,7580,0
|
|
20250114,120900,100200030,7580,7580,7580,7580,0
|
|
20250114,120800,100200030,7580,7580,7580,7580,2
|
|
20250114,120700,100184870,7550,7550,7550,7530,117
|
|
20250114,120600,99301820,7650,7650,7650,7650,0
|
|
20250114,120500,99301820,7650,7650,7650,7650,1
|
|
20250114,120400,99294170,7650,7650,7650,7650,1
|
|
20250114,120300,99286520,7540,7540,7540,7540,0
|
|
20250114,120200,99286520,7540,7540,7540,7540,2
|
|
20250114,120100,99271440,7650,7650,7650,7650,0
|
|
20250114,120000,99271440,7650,7650,7650,7650,0
|
|
20250114,115900,99271440,7650,7650,7650,7650,1
|
|
20250114,115800,99263790,7660,7660,7660,7660,0
|
|
20250114,115700,99263790,7660,7660,7660,7660,0
|
|
20250114,115600,99263790,7660,7660,7660,7660,0
|
|
20250114,115500,99263790,7660,7660,7660,7660,1
|
|
20250114,115400,99256130,7630,7630,7630,7630,2
|
|
20250114,115300,99240870,7550,7560,7560,7550,115
|
|
20250114,115200,98372610,7670,7670,7670,7670,0
|
|
20250114,115100,98372610,7670,7670,7670,7670,0
|
|
20250114,115000,98372610,7670,7670,7670,7670,0
|
|
20250114,114900,98372610,7670,7670,7670,7670,0
|
|
20250114,114800,98372610,7670,7670,7670,7670,0
|
|
20250114,114700,98372610,7670,7670,7670,7670,0
|
|
20250114,114600,98372610,7670,7670,7670,7670,0
|
|
20250114,114500,98372610,7670,7670,7670,7670,0
|
|
20250114,114400,98372610,7670,7670,7670,7670,0
|
|
20250114,114300,98372610,7670,7670,7670,7670,0
|
|
20250114,114200,98372610,7670,7670,7670,7670,0
|
|
20250114,114100,98372610,7670,7670,7670,7670,0
|
|
20250114,114000,98372610,7670,7670,7670,7670,0
|
|
20250114,113900,98372610,7670,7670,7670,7670,0
|
|
20250114,113800,98372610,7670,7670,7670,7670,0
|
|
20250114,113700,98372610,7670,7670,7670,7670,1
|
|
20250114,113600,98364940,7550,7550,7550,7550,0
|
|
20250114,113500,98364940,7550,7550,7550,7550,1
|
|
20250114,113400,98357390,7690,7690,7690,7690,0
|
|
20250114,113300,98357390,7690,7690,7690,7690,0
|
|
20250114,113200,98357390,7690,7690,7690,7690,104
|
|
20250114,113100,97557630,7690,7680,7690,7680,87
|
|
20250114,113000,96889340,7700,7700,7700,7700,0
|
|
20250114,112900,96889340,7700,7700,7700,7700,0
|
|
20250114,112800,96889340,7700,7700,7700,7700,0
|
|
20250114,112700,96889340,7700,7700,7700,7700,0
|
|
20250114,112600,96889340,7700,7700,7700,7700,0
|
|
20250114,112500,96889340,7700,7700,7700,7700,100
|
|
20250114,112400,96119340,7650,7650,7650,7650,160
|
|
20250114,112300,94895340,7680,7680,7680,7680,0
|
|
20250114,112200,94895340,7680,7670,7680,7670,140
|
|
20250114,112100,93820680,7660,7660,7660,7660,31
|
|
20250114,112000,93583220,7660,7660,7660,7660,15
|
|
20250114,111900,93468320,7660,7660,7660,7660,35
|
|
20250114,111800,93200220,7620,7570,7620,7570,404
|
|
20250114,111700,90128560,7570,7570,7570,7570,0
|
|
20250114,111600,90128560,7570,7570,7570,7570,0
|
|
20250114,111500,90128560,7570,7570,7570,7570,0
|
|
20250114,111400,90128560,7570,7570,7570,7570,0
|
|
20250114,111300,90128560,7570,7570,7570,7570,1
|
|
20250114,111200,90120990,7530,7530,7530,7530,0
|
|
20250114,111100,90120990,7530,7570,7570,7530,2
|
|
20250114,111000,90105890,7570,7570,7570,7570,0
|
|
20250114,110900,90105890,7570,7570,7570,7570,0
|
|
20250114,110800,90105890,7570,7570,7570,7570,0
|
|
20250114,110700,90105890,7570,7570,7570,7570,0
|
|
20250114,110600,90105890,7570,7570,7570,7570,0
|
|
20250114,110500,90105890,7570,7570,7570,7570,0
|
|
20250114,110400,90105890,7570,7570,7570,7570,0
|
|
20250114,110300,90105890,7570,7570,7570,7570,0
|
|
20250114,110200,90105890,7570,7570,7570,7570,197
|
|
20250114,110100,88614600,7580,7580,7580,7580,0
|
|
20250114,110000,88614600,7580,7580,7580,7580,0
|
|
20250114,105900,88614600,7580,7580,7580,7580,0
|
|
20250114,105800,88614600,7580,7580,7580,7580,0
|
|
20250114,105700,88614600,7580,7580,7580,7580,0
|
|
20250114,105600,88614600,7580,7580,7580,7580,0
|
|
20250114,105500,88614600,7580,7580,7580,7580,0
|
|
20250114,105400,88614600,7580,7580,7580,7580,0
|
|
20250114,105300,88614600,7580,7580,7580,7580,0
|
|
20250114,105200,88614600,7580,7580,7580,7580,0
|
|
20250114,105100,88614600,7580,7580,7580,7580,0
|
|
20250114,105000,88614600,7580,7580,7580,7580,0
|
|
20250114,104900,88614600,7580,7580,7580,7580,0
|
|
20250114,104800,88614600,7580,7580,7580,7580,3
|
|
20250114,104700,88591860,7580,7580,7580,7580,0
|
|
20250114,104600,88591860,7580,7580,7580,7580,0
|
|
20250114,104500,88591860,7580,7580,7580,7580,0
|
|
20250114,104400,88591860,7580,7580,7580,7580,0
|
|
20250114,104300,88591860,7580,7580,7580,7580,0
|
|
20250114,104200,88591860,7580,7580,7580,7580,0
|
|
20250114,104100,88591860,7580,7580,7580,7580,0
|
|
20250114,104000,88591860,7580,7580,7580,7580,0
|
|
20250114,103900,88591860,7580,7580,7580,7580,0
|
|
20250114,103800,88591860,7580,7580,7580,7580,1
|
|
20250114,103700,88584280,7540,7540,7540,7540,0
|
|
20250114,103600,88584280,7540,7540,7540,7540,0
|
|
20250114,103500,88584280,7540,7560,7560,7540,8
|
|
20250114,103400,88523840,7560,7560,7560,7560,2
|
|
20250114,103300,88508720,7570,7570,7570,7570,0
|
|
20250114,103200,88508720,7570,7570,7570,7570,0
|
|
20250114,103100,88508720,7570,7570,7570,7570,0
|
|
20250114,103000,88508720,7570,7570,7570,7570,0
|
|
20250114,102900,88508720,7570,7570,7570,7570,0
|
|
20250114,102800,88508720,7570,7570,7570,7570,0
|
|
20250114,102700,88508720,7570,7570,7570,7570,0
|
|
20250114,102600,88508720,7570,7570,7570,7570,0
|
|
20250114,102500,88508720,7570,7570,7570,7570,0
|
|
20250114,102400,88508720,7570,7570,7570,7570,0
|
|
20250114,102300,88508720,7570,7570,7570,7570,0
|
|
20250114,102200,88508720,7570,7570,7570,7570,0
|
|
20250114,102100,88508720,7570,7570,7570,7570,0
|
|
20250114,102000,88508720,7570,7570,7570,7570,0
|
|
20250114,101900,88508720,7570,7570,7570,7570,0
|
|
20250114,101800,88508720,7570,7570,7570,7570,0
|
|
20250114,101700,88508720,7570,7570,7570,7570,0
|
|
20250114,101600,88508720,7570,7570,7570,7570,0
|
|
20250114,101500,88508720,7570,7570,7570,7570,0
|
|
20250114,101400,88508720,7570,7570,7570,7570,0
|
|
20250114,101300,88508720,7570,7570,7570,7570,0
|
|
20250114,101200,88508720,7570,7570,7570,7570,550
|
|
20250114,101100,84345220,7570,7570,7570,7570,2
|
|
20250114,101000,84330080,7570,7570,7570,7570,0
|
|
20250114,100900,84330080,7570,7570,7570,7570,100
|
|
20250114,100800,83573080,7570,7570,7570,7570,0
|
|
20250114,100700,83573080,7570,7570,7570,7570,901
|
|
20250114,100600,76752510,7580,7580,7580,7580,0
|
|
20250114,100500,76752510,7580,7540,7580,7540,108
|
|
20250114,100400,75936900,7570,7570,7570,7570,0
|
|
20250114,100300,75936900,7570,7570,7570,7570,0
|
|
20250114,100200,75936900,7570,7570,7570,7570,0
|
|
20250114,100100,75936900,7570,7570,7570,7570,0
|
|
20250114,100000,75936900,7570,7570,7570,7570,1
|
|
20250114,095900,75929330,7450,7570,7570,7450,800
|
|
20250114,095800,69885330,7570,7570,7570,7570,1
|
|
20250114,095700,69877760,7480,7480,7480,7480,0
|
|
20250114,095600,69877760,7480,7480,7480,7480,0
|
|
20250114,095500,69877760,7480,7480,7480,7480,0
|
|
20250114,095400,69877760,7480,7540,7540,7420,939
|
|
20250114,095300,62856760,7540,7540,7540,7540,0
|
|
20250114,095200,62856760,7540,7540,7540,7540,0
|
|
20250114,095100,62856760,7540,7540,7540,7540,0
|
|
20250114,095000,62856760,7540,7540,7540,7540,0
|
|
20250114,094900,62856760,7540,7540,7540,7540,0
|
|
20250114,094800,62856760,7540,7540,7540,7540,1
|
|
20250114,094700,62849220,7590,7590,7590,7590,0
|
|
20250114,094600,62849220,7590,7590,7590,7590,6
|
|
20250114,094500,62803680,7590,7590,7590,7590,0
|
|
20250114,094400,62803680,7590,7590,7590,7590,2
|
|
20250114,094300,62788500,7580,7580,7580,7580,5
|
|
20250114,094200,62750600,7580,7580,7580,7580,6
|
|
20250114,094100,62705120,7530,7530,7530,7530,100
|
|
20250114,094000,61952120,7570,7570,7570,7570,50
|
|
20250114,093900,61573620,7570,7570,7570,7570,0
|
|
20250114,093800,61573620,7570,7570,7570,7570,1
|
|
20250114,093700,61566050,7520,7520,7520,7520,9
|
|
20250114,093600,61498370,7570,7570,7570,7570,5
|
|
20250114,093500,61460520,7590,7590,7590,7590,0
|
|
20250114,093400,61460520,7590,7590,7590,7590,0
|
|
20250114,093300,61460520,7590,7590,7590,7590,0
|
|
20250114,093200,61460520,7590,7590,7590,7590,0
|
|
20250114,093100,61460520,7590,7590,7590,7590,0
|
|
20250114,093000,61460520,7590,7590,7590,7590,0
|
|
20250114,092900,61460520,7590,7590,7590,7590,0
|
|
20250114,092800,61460520,7590,7550,7590,7550,22
|
|
20250114,092700,61294380,7550,7550,7550,7550,2
|
|
20250114,092600,61279280,7520,7520,7520,7520,16
|
|
20250114,092500,61158960,7520,7550,7550,7460,1250
|
|
20250114,092400,51780420,7540,7590,7630,7540,1211
|
|
20250114,092300,42626460,7600,7620,7620,7600,3
|
|
20250114,092200,42603620,7580,7580,7580,7580,0
|
|
20250114,092100,42603620,7580,7580,7580,7580,0
|
|
20250114,092000,42603620,7580,7580,7580,7580,0
|
|
20250114,091900,42603620,7580,7580,7580,7580,0
|
|
20250114,091800,42603620,7580,7580,7580,7580,0
|
|
20250114,091700,42603620,7580,7580,7580,7580,1
|
|
20250114,091600,42596040,7580,7580,7580,7580,0
|
|
20250114,091500,42596040,7580,7580,7580,7580,0
|
|
20250114,091400,42596040,7580,7560,7580,7560,537
|
|
20250114,091300,38528490,7560,7560,7560,7560,0
|
|
20250114,091200,38528490,7560,7560,7560,7560,9
|
|
20250114,091100,38460450,7480,7480,7480,7480,1
|
|
20250114,091000,38452970,7470,7470,7470,7470,0
|
|
20250114,090900,38452970,7470,7480,7480,7470,202
|
|
20250114,090800,36943490,7460,7460,7460,7460,100
|
|
20250114,090700,36197490,7460,7460,7460,7460,5
|
|
20250114,090600,36160190,7420,7470,7470,7400,1462
|
|
20250114,090500,25313930,7470,7500,7500,7440,108
|
|
20250114,090400,24504970,7500,7540,7540,7500,1000
|
|
20250114,090300,16986380,7530,7530,7530,7530,0
|
|
20250114,090200,16986380,7530,7760,7760,7500,1122
|
|
20250114,090100,8512890,7530,7600,7600,7530,1051
|
|
20250114,090000,572250,7630,7630,7630,7630,75
|