656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,195300,142404090,7690,7690,7690,7690,212
|
|
20250117,195200,142404090,7690,7690,7690,7690,0
|
|
20250117,195100,142404090,7690,7690,7690,7690,0
|
|
20250117,195000,142404090,7690,7690,7690,7690,0
|
|
20250117,194900,142404090,7690,7690,7690,7690,0
|
|
20250117,194800,142404090,7690,7690,7690,7690,0
|
|
20250117,194700,142404090,7690,7690,7690,7690,0
|
|
20250117,194600,142404090,7690,7690,7690,7690,0
|
|
20250117,194500,142404090,7690,7690,7690,7690,0
|
|
20250117,194400,142404090,7690,7690,7690,7690,0
|
|
20250117,194300,142404090,7690,7690,7690,7690,0
|
|
20250117,194200,142404090,7690,7690,7690,7690,0
|
|
20250117,194100,142404090,7690,7690,7690,7690,0
|
|
20250117,194000,142404090,7690,7690,7690,7690,0
|
|
20250117,193900,142404090,7690,7690,7690,7690,0
|
|
20250117,193800,142404090,7690,7690,7690,7690,0
|
|
20250117,193700,142404090,7690,7690,7690,7690,0
|
|
20250117,193600,142404090,7690,7690,7690,7690,0
|
|
20250117,193500,142404090,7690,7690,7690,7690,0
|
|
20250117,193400,142404090,7690,7690,7690,7690,0
|
|
20250117,193300,142404090,7690,7690,7690,7690,0
|
|
20250117,193200,142404090,7690,7690,7690,7690,0
|
|
20250117,193100,142404090,7690,7690,7690,7690,0
|
|
20250117,193000,142404090,7690,7690,7690,7690,0
|
|
20250117,192900,142404090,7690,7690,7690,7690,0
|
|
20250117,192800,142404090,7690,7690,7690,7690,0
|
|
20250117,192700,142404090,7690,7690,7690,7690,0
|
|
20250117,192600,142404090,7690,7690,7690,7690,0
|
|
20250117,192500,142404090,7690,7690,7690,7690,0
|
|
20250117,192400,142404090,7690,7690,7690,7690,0
|
|
20250117,192300,142404090,7690,7690,7690,7690,212
|
|
20250117,192200,142404090,7690,7690,7690,7690,0
|
|
20250117,192100,142404090,7690,7690,7690,7690,0
|
|
20250117,192000,142404090,7690,7690,7690,7690,0
|
|
20250117,191900,142404090,7690,7690,7690,7690,0
|
|
20250117,191800,142404090,7690,7690,7690,7690,0
|
|
20250117,191700,142404090,7690,7690,7690,7690,0
|
|
20250117,191600,142404090,7690,7690,7690,7690,0
|
|
20250117,191500,142404090,7690,7690,7690,7690,0
|
|
20250117,191400,142404090,7690,7690,7690,7690,0
|
|
20250117,191300,142404090,7690,7690,7690,7690,0
|
|
20250117,191200,142404090,7690,7690,7690,7690,0
|
|
20250117,191100,142404090,7690,7690,7690,7690,0
|
|
20250117,191000,142404090,7690,7690,7690,7690,0
|
|
20250117,190900,142404090,7690,7690,7690,7690,0
|
|
20250117,190800,142404090,7690,7690,7690,7690,0
|
|
20250117,190700,142404090,7690,7690,7690,7690,0
|
|
20250117,190600,142404090,7690,7690,7690,7690,0
|
|
20250117,190500,142404090,7690,7690,7690,7690,0
|
|
20250117,190400,142404090,7690,7690,7690,7690,0
|
|
20250117,190300,142404090,7690,7690,7690,7690,0
|
|
20250117,190200,142404090,7690,7690,7690,7690,0
|
|
20250117,190100,142404090,7690,7690,7690,7690,0
|
|
20250117,190000,142404090,7690,7690,7690,7690,0
|
|
20250117,185900,142404090,7690,7690,7690,7690,0
|
|
20250117,185800,142404090,7690,7690,7690,7690,0
|
|
20250117,185700,142404090,7690,7690,7690,7690,0
|
|
20250117,185600,142404090,7690,7690,7690,7690,0
|
|
20250117,185500,142404090,7690,7690,7690,7690,0
|
|
20250117,185400,142404090,7690,7690,7690,7690,0
|
|
20250117,185300,142404090,7690,7690,7690,7690,212
|
|
20250117,185200,142404090,7690,7690,7690,7690,0
|
|
20250117,185100,142404090,7690,7690,7690,7690,0
|
|
20250117,185000,142404090,7690,7690,7690,7690,0
|
|
20250117,184900,142404090,7690,7690,7690,7690,0
|
|
20250117,184800,142404090,7690,7690,7690,7690,0
|
|
20250117,184700,142404090,7690,7690,7690,7690,0
|
|
20250117,184600,142404090,7690,7690,7690,7690,0
|
|
20250117,184500,142404090,7690,7690,7690,7690,0
|
|
20250117,184400,142404090,7690,7690,7690,7690,0
|
|
20250117,184300,142404090,7690,7690,7690,7690,0
|
|
20250117,184200,142404090,7690,7690,7690,7690,0
|
|
20250117,184100,142404090,7690,7690,7690,7690,0
|
|
20250117,184000,142404090,7690,7690,7690,7690,0
|
|
20250117,183900,142404090,7690,7690,7690,7690,0
|
|
20250117,183800,142404090,7690,7690,7690,7690,0
|
|
20250117,183700,142404090,7690,7690,7690,7690,0
|
|
20250117,183600,142404090,7690,7690,7690,7690,0
|
|
20250117,183500,142404090,7690,7690,7690,7690,0
|
|
20250117,183400,142404090,7690,7690,7690,7690,0
|
|
20250117,183300,142404090,7690,7690,7690,7690,0
|
|
20250117,183200,142404090,7690,7690,7690,7690,0
|
|
20250117,183100,142404090,7690,7690,7690,7690,0
|
|
20250117,183000,142404090,7690,7690,7690,7690,0
|
|
20250117,182900,142404090,7690,7690,7690,7690,0
|
|
20250117,182800,142404090,7690,7690,7690,7690,0
|
|
20250117,182700,142404090,7690,7690,7690,7690,0
|
|
20250117,182600,142404090,7690,7690,7690,7690,0
|
|
20250117,182500,142404090,7690,7690,7690,7690,0
|
|
20250117,182400,142404090,7690,7690,7690,7690,0
|
|
20250117,182300,142404090,7690,7690,7690,7690,212
|
|
20250117,182200,142404090,7690,7690,7690,7690,0
|
|
20250117,182100,142404090,7690,7690,7690,7690,0
|
|
20250117,182000,142404090,7690,7690,7690,7690,0
|
|
20250117,181900,142404090,7690,7690,7690,7690,0
|
|
20250117,181800,142404090,7690,7690,7690,7690,0
|
|
20250117,181700,142404090,7690,7690,7690,7690,0
|
|
20250117,181600,142404090,7690,7690,7690,7690,0
|
|
20250117,181500,142404090,7690,7690,7690,7690,0
|
|
20250117,181400,142404090,7690,7690,7690,7690,0
|
|
20250117,181300,142404090,7690,7690,7690,7690,0
|
|
20250117,181200,142404090,7690,7690,7690,7690,0
|
|
20250117,181100,142404090,7690,7690,7690,7690,0
|
|
20250117,181000,142404090,7690,7690,7690,7690,0
|
|
20250117,180900,142404090,7690,7690,7690,7690,0
|
|
20250117,180800,142404090,7690,7690,7690,7690,0
|
|
20250117,180700,142404090,7690,7690,7690,7690,0
|
|
20250117,180600,142404090,7690,7690,7690,7690,0
|
|
20250117,180500,142404090,7690,7690,7690,7690,0
|
|
20250117,180400,142404090,7690,7690,7690,7690,0
|
|
20250117,180300,142404090,7690,7690,7690,7690,0
|
|
20250117,180200,142404090,7690,7690,7690,7690,0
|
|
20250117,180100,142404090,7690,7690,7690,7690,0
|
|
20250117,180000,142404090,7690,7690,7690,7690,0
|
|
20250117,175900,142404090,7690,7690,7690,7690,0
|
|
20250117,175800,142404090,7690,7690,7690,7690,0
|
|
20250117,175700,142404090,7690,7690,7690,7690,0
|
|
20250117,175600,142404090,7690,7690,7690,7690,0
|
|
20250117,175500,142404090,7690,7690,7690,7690,0
|
|
20250117,175400,142404090,7690,7690,7690,7690,0
|
|
20250117,175300,142404090,7690,7690,7690,7690,212
|
|
20250117,175200,142404090,7690,7690,7690,7690,0
|
|
20250117,175100,142404090,7690,7690,7690,7690,0
|
|
20250117,175000,142404090,7690,7690,7690,7690,0
|
|
20250117,174900,142404090,7690,7690,7690,7690,0
|
|
20250117,174800,142404090,7690,7690,7690,7690,0
|
|
20250117,174700,142404090,7690,7690,7690,7690,0
|
|
20250117,174600,142404090,7690,7690,7690,7690,0
|
|
20250117,174500,142404090,7690,7690,7690,7690,0
|
|
20250117,174400,142404090,7690,7690,7690,7690,0
|
|
20250117,174300,142404090,7690,7690,7690,7690,0
|
|
20250117,174200,142404090,7690,7690,7690,7690,0
|
|
20250117,174100,142404090,7690,7690,7690,7690,0
|
|
20250117,174000,142404090,7690,7690,7690,7690,0
|
|
20250117,173900,142404090,7690,7690,7690,7690,0
|
|
20250117,173800,142404090,7690,7690,7690,7690,0
|
|
20250117,173700,142404090,7690,7690,7690,7690,0
|
|
20250117,173600,142404090,7690,7690,7690,7690,0
|
|
20250117,173500,142404090,7690,7690,7690,7690,0
|
|
20250117,173400,142404090,7690,7690,7690,7690,0
|
|
20250117,173300,142404090,7690,7690,7690,7690,0
|
|
20250117,173200,142404090,7690,7690,7690,7690,0
|
|
20250117,173100,142404090,7690,7690,7690,7690,0
|
|
20250117,173000,142404090,7690,7690,7690,7690,0
|
|
20250117,172900,142404090,7690,7690,7690,7690,0
|
|
20250117,172800,142404090,7690,7690,7690,7690,0
|
|
20250117,172700,142404090,7690,7690,7690,7690,0
|
|
20250117,172600,142404090,7690,7690,7690,7690,0
|
|
20250117,172500,142404090,7690,7690,7690,7690,0
|
|
20250117,172400,142404090,7690,7690,7690,7690,0
|
|
20250117,172300,142404090,7690,7690,7690,7690,212
|
|
20250117,172200,142404090,7690,7690,7690,7690,0
|
|
20250117,172100,142404090,7690,7690,7690,7690,0
|
|
20250117,172000,142404090,7690,7690,7690,7690,0
|
|
20250117,171900,142404090,7690,7690,7690,7690,0
|
|
20250117,171800,142404090,7690,7690,7690,7690,0
|
|
20250117,171700,142404090,7690,7690,7690,7690,0
|
|
20250117,171600,142404090,7690,7690,7690,7690,0
|
|
20250117,171500,142404090,7690,7690,7690,7690,0
|
|
20250117,171400,142404090,7690,7690,7690,7690,0
|
|
20250117,171300,142404090,7690,7690,7690,7690,0
|
|
20250117,171200,142404090,7690,7690,7690,7690,0
|
|
20250117,171100,142404090,7690,7690,7690,7690,0
|
|
20250117,171000,142404090,7690,7690,7690,7690,0
|
|
20250117,170900,142404090,7690,7690,7690,7690,0
|
|
20250117,170800,142404090,7690,7690,7690,7690,0
|
|
20250117,170700,142404090,7690,7690,7690,7690,0
|
|
20250117,170600,142404090,7690,7690,7690,7690,0
|
|
20250117,170500,142404090,7690,7690,7690,7690,0
|
|
20250117,170400,142404090,7690,7690,7690,7690,0
|
|
20250117,170300,142404090,7690,7690,7690,7690,0
|
|
20250117,170200,142404090,7690,7690,7690,7690,0
|
|
20250117,170100,142404090,7690,7690,7690,7690,0
|
|
20250117,170000,142404090,7690,7690,7690,7690,0
|
|
20250117,165900,142404090,7690,7690,7690,7690,0
|
|
20250117,165800,142404090,7690,7690,7690,7690,0
|
|
20250117,165700,142404090,7690,7690,7690,7690,0
|
|
20250117,165600,142404090,7690,7690,7690,7690,0
|
|
20250117,165500,142404090,7690,7690,7690,7690,0
|
|
20250117,165400,142404090,7690,7690,7690,7690,0
|
|
20250117,165300,142404090,7690,7690,7690,7690,212
|
|
20250117,165200,142404090,7690,7690,7690,7690,0
|
|
20250117,165100,142404090,7690,7690,7690,7690,0
|
|
20250117,165000,142404090,7690,7690,7690,7690,0
|
|
20250117,164900,142404090,7690,7690,7690,7690,0
|
|
20250117,164800,142404090,7690,7690,7690,7690,0
|
|
20250117,164700,142404090,7690,7690,7690,7690,0
|
|
20250117,164600,142404090,7690,7690,7690,7690,0
|
|
20250117,164500,142404090,7690,7690,7690,7690,0
|
|
20250117,164400,142404090,7690,7690,7690,7690,0
|
|
20250117,164300,142404090,7690,7690,7690,7690,0
|
|
20250117,164200,142404090,7690,7690,7690,7690,0
|
|
20250117,164100,142404090,7690,7690,7690,7690,0
|
|
20250117,164000,142404090,7690,7690,7690,7690,0
|
|
20250117,163900,142404090,7690,7690,7690,7690,0
|
|
20250117,163800,142404090,7690,7690,7690,7690,0
|
|
20250117,163700,142404090,7690,7690,7690,7690,0
|
|
20250117,163600,142404090,7690,7690,7690,7690,0
|
|
20250117,163500,142404090,7690,7690,7690,7690,0
|
|
20250117,163400,142404090,7690,7690,7690,7690,0
|
|
20250117,163300,142404090,7690,7690,7690,7690,0
|
|
20250117,163200,142404090,7690,7690,7690,7690,0
|
|
20250117,163100,142404090,7690,7690,7690,7690,0
|
|
20250117,163000,142404090,7690,7690,7690,7690,0
|
|
20250117,162900,142404090,7690,7690,7690,7690,0
|
|
20250117,162800,142404090,7690,7690,7690,7690,0
|
|
20250117,162700,142404090,7690,7690,7690,7690,0
|
|
20250117,162600,142404090,7690,7690,7690,7690,0
|
|
20250117,162500,142404090,7690,7690,7690,7690,0
|
|
20250117,162400,142404090,7690,7690,7690,7690,0
|
|
20250117,162300,142404090,7690,7690,7690,7690,212
|
|
20250117,162200,142404090,7690,7690,7690,7690,0
|
|
20250117,162100,142404090,7690,7690,7690,7690,0
|
|
20250117,162000,142404090,7690,7690,7690,7690,0
|
|
20250117,161900,142404090,7690,7690,7690,7690,0
|
|
20250117,161800,142404090,7690,7690,7690,7690,0
|
|
20250117,161700,142404090,7690,7690,7690,7690,0
|
|
20250117,161600,142404090,7690,7690,7690,7690,0
|
|
20250117,161500,142404090,7690,7690,7690,7690,0
|
|
20250117,161400,142404090,7690,7690,7690,7690,0
|
|
20250117,161300,142404090,7690,7690,7690,7690,0
|
|
20250117,161200,142404090,7690,7690,7690,7690,0
|
|
20250117,161100,142404090,7690,7690,7690,7690,0
|
|
20250117,161000,142404090,7690,7690,7690,7690,0
|
|
20250117,160900,142404090,7690,7690,7690,7690,0
|
|
20250117,160800,142404090,7690,7690,7690,7690,0
|
|
20250117,160700,142404090,7690,7690,7690,7690,0
|
|
20250117,160600,142404090,7690,7690,7690,7690,0
|
|
20250117,160500,142404090,7690,7690,7690,7690,0
|
|
20250117,160400,142404090,7690,7690,7690,7690,0
|
|
20250117,160300,142404090,7690,7690,7690,7690,0
|
|
20250117,160200,142404090,7690,7690,7690,7690,0
|
|
20250117,160100,142404090,7690,7690,7690,7690,0
|
|
20250117,160000,142404090,7690,7690,7690,7690,0
|
|
20250117,155900,142404090,7690,7690,7690,7690,0
|
|
20250117,155800,142404090,7690,7690,7690,7690,0
|
|
20250117,155700,142404090,7690,7690,7690,7690,0
|
|
20250117,155600,142404090,7690,7690,7690,7690,0
|
|
20250117,155500,142404090,7690,7690,7690,7690,0
|
|
20250117,155400,142404090,7690,7690,7690,7690,0
|
|
20250117,155300,142404090,7690,7690,7690,7690,212
|
|
20250117,155200,142404090,7690,7690,7690,7690,0
|
|
20250117,155100,142404090,7690,7690,7690,7690,0
|
|
20250117,155000,142404090,7690,7690,7690,7690,0
|
|
20250117,154900,142404090,7690,7690,7690,7690,0
|
|
20250117,154800,142404090,7690,7690,7690,7690,0
|
|
20250117,154700,142404090,7690,7690,7690,7690,0
|
|
20250117,154600,142404090,7690,7690,7690,7690,0
|
|
20250117,154500,142404090,7690,7690,7690,7690,0
|
|
20250117,154400,142404090,7690,7690,7690,7690,0
|
|
20250117,154300,142404090,7690,7690,7690,7690,0
|
|
20250117,154200,142404090,7690,7690,7690,7690,0
|
|
20250117,154100,142404090,7690,7690,7690,7690,0
|
|
20250117,154000,142404090,7690,7690,7690,7690,0
|
|
20250117,153900,142404090,7690,7690,7690,7690,0
|
|
20250117,153800,142404090,7690,7690,7690,7690,0
|
|
20250117,153700,142404090,7690,7690,7690,7690,0
|
|
20250117,153600,142404090,7690,7690,7690,7690,0
|
|
20250117,153500,142404090,7690,7690,7690,7690,0
|
|
20250117,153400,142404090,7690,7690,7690,7690,0
|
|
20250117,153300,142404090,7690,7690,7690,7690,0
|
|
20250117,153200,142404090,7690,7690,7690,7690,0
|
|
20250117,153100,142404090,7690,7690,7690,7690,0
|
|
20250117,153000,142404090,7690,7690,7690,7690,212
|
|
20250117,152900,140773810,7700,7700,7700,7700,0
|
|
20250117,152800,140773810,7700,7700,7700,7700,0
|
|
20250117,152700,140773810,7700,7700,7700,7700,0
|
|
20250117,152600,140773810,7700,7700,7700,7700,0
|
|
20250117,152500,140773810,7700,7700,7700,7700,0
|
|
20250117,152400,140773810,7700,7700,7700,7700,0
|
|
20250117,152300,140773810,7700,7700,7700,7700,0
|
|
20250117,152200,140773810,7700,7700,7700,7700,0
|
|
20250117,152100,140773810,7700,7700,7700,7700,0
|
|
20250117,152000,140773810,7700,7700,7700,7700,0
|
|
20250117,151900,140773810,7700,7700,7700,7700,0
|
|
20250117,151800,140773810,7700,7700,7700,7700,0
|
|
20250117,151700,140773810,7700,7700,7700,7700,1
|
|
20250117,151600,140766110,7690,7690,7690,7690,0
|
|
20250117,151500,140766110,7690,7690,7690,7690,25
|
|
20250117,151400,140573860,7700,7700,7700,7700,0
|
|
20250117,151300,140573860,7700,7700,7700,7700,0
|
|
20250117,151200,140573860,7700,7700,7700,7700,0
|
|
20250117,151100,140573860,7700,7700,7700,7700,2
|
|
20250117,151000,140558460,7700,7710,7710,7620,161
|
|
20250117,150900,139326160,7710,7710,7710,7710,0
|
|
20250117,150800,139326160,7710,7710,7710,7710,0
|
|
20250117,150700,139326160,7710,7710,7710,7710,1
|
|
20250117,150600,139318450,7700,7580,7700,7580,414
|
|
20250117,150500,136156780,7580,7580,7580,7580,0
|
|
20250117,150400,136156780,7580,7580,7580,7580,15
|
|
20250117,150300,136043080,7580,7580,7580,7580,0
|
|
20250117,150200,136043080,7580,7560,7580,7560,51
|
|
20250117,150100,135657500,7580,7580,7580,7580,0
|
|
20250117,150000,135657500,7580,7580,7580,7580,0
|
|
20250117,145900,135657500,7580,7580,7580,7580,0
|
|
20250117,145800,135657500,7580,7580,7580,7580,0
|
|
20250117,145700,135657500,7580,7580,7580,7580,0
|
|
20250117,145600,135657500,7580,7580,7580,7580,0
|
|
20250117,145500,135657500,7580,7580,7580,7580,0
|
|
20250117,145400,135657500,7580,7580,7580,7580,0
|
|
20250117,145300,135657500,7580,7580,7580,7580,0
|
|
20250117,145200,135657500,7580,7580,7580,7580,0
|
|
20250117,145100,135657500,7580,7580,7580,7580,0
|
|
20250117,145000,135657500,7580,7580,7580,7580,0
|
|
20250117,144900,135657500,7580,7580,7580,7580,0
|
|
20250117,144800,135657500,7580,7560,7580,7560,261
|
|
20250117,144700,133684320,7580,7580,7580,7580,0
|
|
20250117,144600,133684320,7580,7580,7580,7580,0
|
|
20250117,144500,133684320,7580,7580,7580,7580,0
|
|
20250117,144400,133684320,7580,7580,7580,7580,0
|
|
20250117,144300,133684320,7580,7580,7580,7580,0
|
|
20250117,144200,133684320,7580,7580,7580,7580,0
|
|
20250117,144100,133684320,7580,7580,7580,7580,0
|
|
20250117,144000,133684320,7580,7580,7580,7580,0
|
|
20250117,143900,133684320,7580,7580,7580,7580,0
|
|
20250117,143800,133684320,7580,7580,7580,7580,0
|
|
20250117,143700,133684320,7580,7580,7580,7580,0
|
|
20250117,143600,133684320,7580,7580,7580,7580,0
|
|
20250117,143500,133684320,7580,7570,7580,7570,112
|
|
20250117,143400,132836470,7570,7570,7570,7570,0
|
|
20250117,143300,132836470,7570,7570,7570,7570,0
|
|
20250117,143200,132836470,7570,7570,7570,7570,0
|
|
20250117,143100,132836470,7570,7570,7570,7570,0
|
|
20250117,143000,132836470,7570,7570,7570,7570,0
|
|
20250117,142900,132836470,7570,7570,7570,7570,0
|
|
20250117,142800,132836470,7570,7570,7570,7570,0
|
|
20250117,142700,132836470,7570,7570,7570,7570,1
|
|
20250117,142600,132828900,7530,7530,7530,7530,1
|
|
20250117,142500,132821370,7560,7560,7560,7560,156
|
|
20250117,142400,131642010,7560,7560,7560,7560,0
|
|
20250117,142300,131642010,7560,7560,7560,7560,1
|
|
20250117,142200,131634450,7520,7520,7520,7520,0
|
|
20250117,142100,131634450,7520,7520,7520,7520,107
|
|
20250117,142000,130829810,7560,7560,7560,7560,0
|
|
20250117,141900,130829810,7560,7560,7560,7560,0
|
|
20250117,141800,130829810,7560,7560,7560,7560,0
|
|
20250117,141700,130829810,7560,7560,7560,7560,0
|
|
20250117,141600,130829810,7560,7560,7560,7560,0
|
|
20250117,141500,130829810,7560,7560,7560,7560,0
|
|
20250117,141400,130829810,7560,7560,7560,7560,0
|
|
20250117,141300,130829810,7560,7560,7560,7560,0
|
|
20250117,141200,130829810,7560,7560,7560,7560,0
|
|
20250117,141100,130829810,7560,7560,7560,7560,0
|
|
20250117,141000,130829810,7560,7560,7560,7560,0
|
|
20250117,140900,130829810,7560,7560,7560,7560,0
|
|
20250117,140800,130829810,7560,7560,7560,7560,0
|
|
20250117,140700,130829810,7560,7560,7560,7560,0
|
|
20250117,140600,130829810,7560,7560,7560,7560,0
|
|
20250117,140500,130829810,7560,7560,7560,7560,0
|
|
20250117,140400,130829810,7560,7560,7560,7560,0
|
|
20250117,140300,130829810,7560,7560,7560,7560,0
|
|
20250117,140200,130829810,7560,7560,7560,7560,1
|
|
20250117,140100,130822250,7520,7540,7540,7520,216
|
|
20250117,140000,129197800,7560,7560,7560,7560,0
|
|
20250117,135900,129197800,7560,7560,7560,7560,0
|
|
20250117,135800,129197800,7560,7560,7560,7560,0
|
|
20250117,135700,129197800,7560,7560,7560,7560,0
|
|
20250117,135600,129197800,7560,7560,7560,7560,0
|
|
20250117,135500,129197800,7560,7560,7560,7560,0
|
|
20250117,135400,129197800,7560,7560,7560,7560,0
|
|
20250117,135300,129197800,7560,7560,7560,7560,0
|
|
20250117,135200,129197800,7560,7560,7560,7560,0
|
|
20250117,135100,129197800,7560,7560,7560,7560,0
|
|
20250117,135000,129197800,7560,7560,7560,7560,0
|
|
20250117,134900,129197800,7560,7560,7560,7560,0
|
|
20250117,134800,129197800,7560,7560,7560,7560,0
|
|
20250117,134700,129197800,7560,7560,7560,7560,0
|
|
20250117,134600,129197800,7560,7560,7560,7560,0
|
|
20250117,134500,129197800,7560,7560,7560,7560,0
|
|
20250117,134400,129197800,7560,7560,7560,7560,0
|
|
20250117,134300,129197800,7560,7560,7560,7560,0
|
|
20250117,134200,129197800,7560,7560,7560,7560,0
|
|
20250117,134100,129197800,7560,7560,7560,7560,0
|
|
20250117,134000,129197800,7560,7560,7560,7560,0
|
|
20250117,133900,129197800,7560,7560,7560,7560,0
|
|
20250117,133800,129197800,7560,7560,7560,7560,0
|
|
20250117,133700,129197800,7560,7560,7560,7560,1
|
|
20250117,133600,129190240,7550,7550,7550,7550,0
|
|
20250117,133500,129190240,7550,7550,7550,7550,0
|
|
20250117,133400,129190240,7550,7550,7550,7550,0
|
|
20250117,133300,129190240,7550,7550,7550,7550,0
|
|
20250117,133200,129190240,7550,7550,7550,7550,29
|
|
20250117,133100,128971290,7560,7560,7560,7560,0
|
|
20250117,133000,128971290,7560,7560,7560,7560,0
|
|
20250117,132900,128971290,7560,7560,7560,7560,1
|
|
20250117,132800,128963730,7570,7570,7570,7570,100
|
|
20250117,132700,128206730,7570,7570,7570,7570,0
|
|
20250117,132600,128206730,7570,7570,7570,7570,0
|
|
20250117,132500,128206730,7570,7570,7570,7570,0
|
|
20250117,132400,128206730,7570,7570,7570,7570,0
|
|
20250117,132300,128206730,7570,7570,7570,7570,0
|
|
20250117,132200,128206730,7570,7570,7570,7570,0
|
|
20250117,132100,128206730,7570,7570,7570,7570,0
|
|
20250117,132000,128206730,7570,7570,7570,7570,0
|
|
20250117,131900,128206730,7570,7570,7570,7570,0
|
|
20250117,131800,128206730,7570,7570,7570,7570,0
|
|
20250117,131700,128206730,7570,7570,7570,7570,49
|
|
20250117,131600,127835800,7600,7600,7600,7600,0
|
|
20250117,131500,127835800,7600,7570,7600,7570,112
|
|
20250117,131400,126987930,7570,7570,7570,7570,597
|
|
20250117,131300,122468640,7620,7620,7620,7620,0
|
|
20250117,131200,122468640,7620,7620,7620,7620,0
|
|
20250117,131100,122468640,7620,7620,7620,7620,0
|
|
20250117,131000,122468640,7620,7620,7620,7620,0
|
|
20250117,130900,122468640,7620,7620,7620,7620,0
|
|
20250117,130800,122468640,7620,7620,7620,7620,0
|
|
20250117,130700,122468640,7620,7620,7620,7620,0
|
|
20250117,130600,122468640,7620,7620,7620,7620,0
|
|
20250117,130500,122468640,7620,7620,7620,7620,0
|
|
20250117,130400,122468640,7620,7620,7620,7620,0
|
|
20250117,130300,122468640,7620,7620,7620,7620,1
|
|
20250117,130200,122461020,7570,7570,7570,7570,0
|
|
20250117,130100,122461020,7570,7570,7570,7570,0
|
|
20250117,130000,122461020,7570,7570,7570,7570,0
|
|
20250117,125900,122461020,7570,7580,7580,7570,1000
|
|
20250117,125800,114891010,7580,7590,7590,7580,77
|
|
20250117,125700,114307340,7630,7630,7630,7630,386
|
|
20250117,125600,111362160,7700,7700,7700,7700,0
|
|
20250117,125500,111362160,7700,7700,7700,7700,0
|
|
20250117,125400,111362160,7700,7700,7700,7700,0
|
|
20250117,125300,111362160,7700,7700,7700,7700,0
|
|
20250117,125200,111362160,7700,7700,7700,7700,0
|
|
20250117,125100,111362160,7700,7700,7700,7700,0
|
|
20250117,125000,111362160,7700,7700,7700,7700,0
|
|
20250117,124900,111362160,7700,7700,7700,7700,1
|
|
20250117,124800,111354460,7720,7720,7720,7720,0
|
|
20250117,124700,111354460,7720,7720,7720,7720,1
|
|
20250117,124600,111346740,7640,7650,7650,7640,71
|
|
20250117,124500,110803990,7740,7660,7740,7660,10
|
|
20250117,124400,110726670,7660,7660,7660,7660,0
|
|
20250117,124300,110726670,7660,7660,7660,7660,0
|
|
20250117,124200,110726670,7660,7660,7660,7660,0
|
|
20250117,124100,110726670,7660,7660,7660,7660,0
|
|
20250117,124000,110726670,7660,7660,7660,7660,0
|
|
20250117,123900,110726670,7660,7660,7660,7660,0
|
|
20250117,123800,110726670,7660,7660,7660,7660,0
|
|
20250117,123700,110726670,7660,7660,7660,7660,0
|
|
20250117,123600,110726670,7660,7660,7660,7660,0
|
|
20250117,123500,110726670,7660,7660,7660,7660,5
|
|
20250117,123400,110688370,7760,7650,7760,7650,486
|
|
20250117,123300,106938450,7660,7660,7660,7660,1
|
|
20250117,123200,106930790,7670,7670,7670,7670,0
|
|
20250117,123100,106930790,7670,7670,7670,7670,0
|
|
20250117,123000,106930790,7670,7670,7670,7670,0
|
|
20250117,122900,106930790,7670,7670,7670,7670,0
|
|
20250117,122800,106930790,7670,7670,7670,7670,200
|
|
20250117,122700,105396790,7670,7670,7670,7670,0
|
|
20250117,122600,105396790,7670,7670,7670,7670,0
|
|
20250117,122500,105396790,7670,7670,7670,7670,0
|
|
20250117,122400,105396790,7670,7670,7670,7670,1
|
|
20250117,122300,105389120,7570,7560,7730,7560,506
|
|
20250117,122200,101538720,7550,7550,7550,7550,1
|
|
20250117,122100,101531170,7530,7530,7530,7530,0
|
|
20250117,122000,101531170,7530,7530,7530,7530,62
|
|
20250117,121900,101064310,7530,7530,7530,7530,0
|
|
20250117,121800,101064310,7530,7530,7530,7530,0
|
|
20250117,121700,101064310,7530,7530,7530,7530,0
|
|
20250117,121600,101064310,7530,7530,7530,7530,0
|
|
20250117,121500,101064310,7530,7530,7530,7530,0
|
|
20250117,121400,101064310,7530,7530,7530,7530,0
|
|
20250117,121300,101064310,7530,7530,7530,7530,91
|
|
20250117,121200,100379080,7530,7530,7530,7530,0
|
|
20250117,121100,100379080,7530,7530,7530,7530,0
|
|
20250117,121000,100379080,7530,7530,7530,7530,0
|
|
20250117,120900,100379080,7530,7530,7530,7530,0
|
|
20250117,120800,100379080,7530,7530,7530,7530,0
|
|
20250117,120700,100379080,7530,7530,7530,7530,0
|
|
20250117,120600,100379080,7530,7530,7530,7530,0
|
|
20250117,120500,100379080,7530,7530,7530,7530,1
|
|
20250117,120400,100371550,7500,7500,7500,7500,0
|
|
20250117,120300,100371550,7500,7500,7500,7500,0
|
|
20250117,120200,100371550,7500,7500,7500,7500,348
|
|
20250117,120100,97761550,7500,7500,7500,7500,0
|
|
20250117,120000,97761550,7500,7500,7500,7500,0
|
|
20250117,115900,97761550,7500,7470,7500,7470,1832
|
|
20250117,115800,84073180,7480,7480,7480,7480,0
|
|
20250117,115700,84073180,7480,7480,7480,7480,0
|
|
20250117,115600,84073180,7480,7480,7480,7480,0
|
|
20250117,115500,84073180,7480,7480,7480,7480,0
|
|
20250117,115400,84073180,7480,7480,7480,7480,0
|
|
20250117,115300,84073180,7480,7480,7480,7480,0
|
|
20250117,115200,84073180,7480,7480,7480,7480,0
|
|
20250117,115100,84073180,7480,7480,7480,7480,0
|
|
20250117,115000,84073180,7480,7480,7480,7480,0
|
|
20250117,114900,84073180,7480,7480,7480,7480,0
|
|
20250117,114800,84073180,7480,7480,7480,7480,0
|
|
20250117,114700,84073180,7480,7480,7480,7480,0
|
|
20250117,114600,84073180,7480,7480,7480,7480,0
|
|
20250117,114500,84073180,7480,7480,7480,7480,0
|
|
20250117,114400,84073180,7480,7480,7480,7480,0
|
|
20250117,114300,84073180,7480,7480,7480,7480,0
|
|
20250117,114200,84073180,7480,7480,7480,7480,0
|
|
20250117,114100,84073180,7480,7480,7480,7480,0
|
|
20250117,114000,84073180,7480,7480,7480,7480,0
|
|
20250117,113900,84073180,7480,7480,7480,7480,0
|
|
20250117,113800,84073180,7480,7480,7480,7480,0
|
|
20250117,113700,84073180,7480,7480,7480,7480,0
|
|
20250117,113600,84073180,7480,7480,7480,7480,0
|
|
20250117,113500,84073180,7480,7480,7480,7480,0
|
|
20250117,113400,84073180,7480,7480,7480,7480,0
|
|
20250117,113300,84073180,7480,7480,7480,7480,0
|
|
20250117,113200,84073180,7480,7480,7480,7480,0
|
|
20250117,113100,84073180,7480,7480,7480,7480,0
|
|
20250117,113000,84073180,7480,7480,7480,7480,0
|
|
20250117,112900,84073180,7480,7480,7480,7480,0
|
|
20250117,112800,84073180,7480,7480,7480,7480,0
|
|
20250117,112700,84073180,7480,7480,7480,7480,0
|
|
20250117,112600,84073180,7480,7480,7480,7480,0
|
|
20250117,112500,84073180,7480,7480,7480,7480,0
|
|
20250117,112400,84073180,7480,7480,7480,7480,0
|
|
20250117,112300,84073180,7480,7480,7480,7480,0
|
|
20250117,112200,84073180,7480,7480,7480,7480,0
|
|
20250117,112100,84073180,7480,7480,7480,7480,0
|
|
20250117,112000,84073180,7480,7480,7480,7480,0
|
|
20250117,111900,84073180,7480,7480,7480,7480,0
|
|
20250117,111800,84073180,7480,7480,7480,7480,0
|
|
20250117,111700,84073180,7480,7480,7480,7480,0
|
|
20250117,111600,84073180,7480,7480,7480,7480,1
|
|
20250117,111500,84065700,7410,7460,7460,7410,1132
|
|
20250117,111400,75649540,7460,7460,7460,7460,50
|
|
20250117,111300,75276540,7460,7460,7460,7460,150
|
|
20250117,111200,74157540,7440,7440,7440,7440,0
|
|
20250117,111100,74157540,7440,7440,7440,7440,15
|
|
20250117,111000,74045940,7440,7440,7440,7440,0
|
|
20250117,110900,74045940,7440,7440,7440,7440,105
|
|
20250117,110800,73264740,7450,7440,7450,7440,151
|
|
20250117,110700,72141100,7440,7440,7440,7440,2
|
|
20250117,110600,72126220,7410,7410,7410,7410,10
|
|
20250117,110500,72052120,7440,7440,7440,7440,2
|
|
20250117,110400,72037240,7440,7440,7440,7440,8
|
|
20250117,110300,71977720,7440,7440,7440,7440,0
|
|
20250117,110200,71977720,7440,7440,7440,7440,1
|
|
20250117,110100,71970280,7410,7440,7440,7410,3
|
|
20250117,110000,71947990,7410,7410,7410,7410,0
|
|
20250117,105900,71947990,7410,7410,7410,7410,1
|
|
20250117,105800,71940580,7440,7440,7440,7440,0
|
|
20250117,105700,71940580,7440,7440,7440,7440,0
|
|
20250117,105600,71940580,7440,7440,7440,7440,1
|
|
20250117,105500,71933140,7440,7440,7440,7440,2
|
|
20250117,105400,71918260,7400,7400,7400,7400,0
|
|
20250117,105300,71918260,7400,7400,7400,7400,0
|
|
20250117,105200,71918260,7400,7400,7400,7400,10
|
|
20250117,105100,71844260,7400,7400,7400,7400,0
|
|
20250117,105000,71844260,7400,7400,7400,7400,3537
|
|
20250117,104900,45670460,7410,7410,7410,7410,10
|
|
20250117,104800,45596360,7440,7440,7440,7440,0
|
|
20250117,104700,45596360,7440,7440,7440,7440,0
|
|
20250117,104600,45596360,7440,7440,7440,7440,0
|
|
20250117,104500,45596360,7440,7440,7440,7440,0
|
|
20250117,104400,45596360,7440,7440,7440,7440,0
|
|
20250117,104300,45596360,7440,7440,7440,7440,0
|
|
20250117,104200,45596360,7440,7440,7440,7440,0
|
|
20250117,104100,45596360,7440,7440,7440,7440,0
|
|
20250117,104000,45596360,7440,7440,7440,7440,0
|
|
20250117,103900,45596360,7440,7440,7440,7440,2
|
|
20250117,103800,45581480,7440,7440,7440,7440,8
|
|
20250117,103700,45521960,7410,7420,7420,7410,100
|
|
20250117,103600,44780690,7480,7480,7480,7480,0
|
|
20250117,103500,44780690,7480,7450,7480,7400,3135
|
|
20250117,103400,21562260,7490,7490,7490,7490,2
|
|
20250117,103300,21547280,7500,7500,7500,7500,0
|
|
20250117,103200,21547280,7500,7500,7500,7500,0
|
|
20250117,103100,21547280,7500,7500,7500,7500,0
|
|
20250117,103000,21547280,7500,7500,7500,7500,0
|
|
20250117,102900,21547280,7500,7500,7500,7500,0
|
|
20250117,102800,21547280,7500,7500,7500,7500,0
|
|
20250117,102700,21547280,7500,7500,7500,7500,0
|
|
20250117,102600,21547280,7500,7490,7500,7490,49
|
|
20250117,102500,21180260,7490,7490,7490,7490,2
|
|
20250117,102400,21165280,7480,7480,7480,7480,4
|
|
20250117,102300,21135360,7500,7500,7500,7500,0
|
|
20250117,102200,21135360,7500,7500,7500,7500,0
|
|
20250117,102100,21135360,7500,7500,7500,7500,0
|
|
20250117,102000,21135360,7500,7500,7500,7500,0
|
|
20250117,101900,21135360,7500,7500,7500,7500,0
|
|
20250117,101800,21135360,7500,7500,7500,7500,0
|
|
20250117,101700,21135360,7500,7500,7500,7500,0
|
|
20250117,101600,21135360,7500,7500,7500,7500,0
|
|
20250117,101500,21135360,7500,7500,7500,7500,0
|
|
20250117,101400,21135360,7500,7500,7500,7500,0
|
|
20250117,101300,21135360,7500,7500,7500,7500,0
|
|
20250117,101200,21135360,7500,7500,7500,7500,0
|
|
20250117,101100,21135360,7500,7500,7500,7500,0
|
|
20250117,101000,21135360,7500,7500,7500,7500,0
|
|
20250117,100900,21135360,7500,7500,7500,7500,0
|
|
20250117,100800,21135360,7500,7500,7500,7500,0
|
|
20250117,100700,21135360,7500,7500,7500,7500,2
|
|
20250117,100600,21120360,7450,7450,7450,7450,0
|
|
20250117,100500,21120360,7450,7460,7460,7450,31
|
|
20250117,100400,20889320,7460,7460,7460,7460,16
|
|
20250117,100300,20769960,7500,7500,7500,7500,0
|
|
20250117,100200,20769960,7500,7500,7500,7500,0
|
|
20250117,100100,20769960,7500,7500,7500,7500,0
|
|
20250117,100000,20769960,7500,7500,7500,7500,0
|
|
20250117,095900,20769960,7500,7500,7500,7500,0
|
|
20250117,095800,20769960,7500,7500,7500,7500,0
|
|
20250117,095700,20769960,7500,7500,7500,7500,0
|
|
20250117,095600,20769960,7500,7500,7500,7500,0
|
|
20250117,095500,20769960,7500,7500,7500,7500,0
|
|
20250117,095400,20769960,7500,7500,7500,7500,0
|
|
20250117,095300,20769960,7500,7500,7500,7500,2
|
|
20250117,095200,20754960,7460,7460,7460,7460,0
|
|
20250117,095100,20754960,7460,7460,7460,7460,0
|
|
20250117,095000,20754960,7460,7460,7460,7460,0
|
|
20250117,094900,20754960,7460,7460,7460,7460,1
|
|
20250117,094800,20747500,7520,7520,7520,7520,0
|
|
20250117,094700,20747500,7520,7520,7520,7520,1
|
|
20250117,094600,20739980,7530,7530,7530,7530,3
|
|
20250117,094500,20717390,7460,7490,7490,7460,589
|
|
20250117,094400,16309170,7540,7540,7540,7540,1
|
|
20250117,094300,16301630,7540,7540,7540,7540,0
|
|
20250117,094200,16301630,7540,7540,7540,7540,0
|
|
20250117,094100,16301630,7540,7540,7540,7540,1
|
|
20250117,094000,16294090,7480,7520,7520,7480,838
|
|
20250117,093900,10009710,7520,7530,7530,7520,158
|
|
20250117,093800,8821500,7530,7530,7530,7530,0
|
|
20250117,093700,8821500,7530,7530,7530,7530,1
|
|
20250117,093600,8813970,7560,7560,7560,7560,0
|
|
20250117,093500,8813970,7560,7560,7560,7560,0
|
|
20250117,093400,8813970,7560,7560,7560,7560,0
|
|
20250117,093300,8813970,7560,7560,7560,7560,0
|
|
20250117,093200,8813970,7560,7560,7560,7560,0
|
|
20250117,093100,8813970,7560,7560,7560,7560,0
|
|
20250117,093000,8813970,7560,7560,7560,7560,10
|
|
20250117,092900,8738370,7530,7550,7550,7530,3
|
|
20250117,092800,8715750,7590,7590,7590,7590,0
|
|
20250117,092700,8715750,7590,7590,7590,7590,0
|
|
20250117,092600,8715750,7590,7590,7590,7590,0
|
|
20250117,092500,8715750,7590,7590,7590,7590,0
|
|
20250117,092400,8715750,7590,7590,7590,7590,0
|
|
20250117,092300,8715750,7590,7590,7590,7590,0
|
|
20250117,092200,8715750,7590,7590,7590,7590,0
|
|
20250117,092100,8715750,7590,7590,7590,7590,0
|
|
20250117,092000,8715750,7590,7590,7590,7590,0
|
|
20250117,091900,8715750,7590,7590,7590,7590,0
|
|
20250117,091800,8715750,7590,7590,7590,7590,0
|
|
20250117,091700,8715750,7590,7590,7590,7590,0
|
|
20250117,091600,8715750,7590,7590,7590,7590,1
|
|
20250117,091500,8708160,7600,7580,7600,7580,20
|
|
20250117,091400,8556190,7610,7610,7610,7610,0
|
|
20250117,091300,8556190,7610,7610,7610,7610,0
|
|
20250117,091200,8556190,7610,7610,7610,7610,0
|
|
20250117,091100,8556190,7610,7610,7610,7610,0
|
|
20250117,091000,8556190,7610,7510,7610,7510,13
|
|
20250117,090900,8458160,7510,7510,7510,7510,0
|
|
20250117,090800,8458160,7510,7510,7510,7510,0
|
|
20250117,090700,8458160,7510,7510,7510,7510,1
|
|
20250117,090600,8450650,7510,7510,7510,7510,3
|
|
20250117,090500,8428120,7510,7510,7510,7510,0
|
|
20250117,090400,8428120,7510,7510,7510,7510,0
|
|
20250117,090300,8428120,7510,7550,7550,7510,783
|
|
20250117,090200,2547630,7510,7530,7530,7510,305
|
|
20250117,090100,255340,7510,7510,7510,7510,0
|
|
20250117,090000,255340,7510,7510,7510,7510,34
|