664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,200100,294367010,7150,7150,7150,7150,436
|
|
20250117,200000,294367010,7150,7150,7150,7150,0
|
|
20250117,195900,294367010,7150,7150,7150,7150,0
|
|
20250117,195800,294367010,7150,7150,7150,7150,0
|
|
20250117,195700,294367010,7150,7150,7150,7150,0
|
|
20250117,195600,294367010,7150,7150,7150,7150,0
|
|
20250117,195500,294367010,7150,7150,7150,7150,0
|
|
20250117,195400,294367010,7150,7150,7150,7150,0
|
|
20250117,195300,294367010,7150,7150,7150,7150,0
|
|
20250117,195200,294367010,7150,7150,7150,7150,0
|
|
20250117,195100,294367010,7150,7150,7150,7150,0
|
|
20250117,195000,294367010,7150,7150,7150,7150,0
|
|
20250117,194900,294367010,7150,7150,7150,7150,0
|
|
20250117,194800,294367010,7150,7150,7150,7150,0
|
|
20250117,194700,294367010,7150,7150,7150,7150,0
|
|
20250117,194600,294367010,7150,7150,7150,7150,0
|
|
20250117,194500,294367010,7150,7150,7150,7150,0
|
|
20250117,194400,294367010,7150,7150,7150,7150,0
|
|
20250117,194300,294367010,7150,7150,7150,7150,0
|
|
20250117,194200,294367010,7150,7150,7150,7150,0
|
|
20250117,194100,294367010,7150,7150,7150,7150,0
|
|
20250117,194000,294367010,7150,7150,7150,7150,0
|
|
20250117,193900,294367010,7150,7150,7150,7150,0
|
|
20250117,193800,294367010,7150,7150,7150,7150,0
|
|
20250117,193700,294367010,7150,7150,7150,7150,0
|
|
20250117,193600,294367010,7150,7150,7150,7150,0
|
|
20250117,193500,294367010,7150,7150,7150,7150,0
|
|
20250117,193400,294367010,7150,7150,7150,7150,0
|
|
20250117,193300,294367010,7150,7150,7150,7150,0
|
|
20250117,193200,294367010,7150,7150,7150,7150,0
|
|
20250117,193100,294367010,7150,7150,7150,7150,436
|
|
20250117,193000,294367010,7150,7150,7150,7150,0
|
|
20250117,192900,294367010,7150,7150,7150,7150,0
|
|
20250117,192800,294367010,7150,7150,7150,7150,0
|
|
20250117,192700,294367010,7150,7150,7150,7150,0
|
|
20250117,192600,294367010,7150,7150,7150,7150,0
|
|
20250117,192500,294367010,7150,7150,7150,7150,0
|
|
20250117,192400,294367010,7150,7150,7150,7150,0
|
|
20250117,192300,294367010,7150,7150,7150,7150,0
|
|
20250117,192200,294367010,7150,7150,7150,7150,0
|
|
20250117,192100,294367010,7150,7150,7150,7150,0
|
|
20250117,192000,294367010,7150,7150,7150,7150,0
|
|
20250117,191900,294367010,7150,7150,7150,7150,0
|
|
20250117,191800,294367010,7150,7150,7150,7150,0
|
|
20250117,191700,294367010,7150,7150,7150,7150,0
|
|
20250117,191600,294367010,7150,7150,7150,7150,0
|
|
20250117,191500,294367010,7150,7150,7150,7150,0
|
|
20250117,191400,294367010,7150,7150,7150,7150,0
|
|
20250117,191300,294367010,7150,7150,7150,7150,0
|
|
20250117,191200,294367010,7150,7150,7150,7150,0
|
|
20250117,191100,294367010,7150,7150,7150,7150,0
|
|
20250117,191000,294367010,7150,7150,7150,7150,0
|
|
20250117,190900,294367010,7150,7150,7150,7150,0
|
|
20250117,190800,294367010,7150,7150,7150,7150,0
|
|
20250117,190700,294367010,7150,7150,7150,7150,0
|
|
20250117,190600,294367010,7150,7150,7150,7150,0
|
|
20250117,190500,294367010,7150,7150,7150,7150,0
|
|
20250117,190400,294367010,7150,7150,7150,7150,0
|
|
20250117,190300,294367010,7150,7150,7150,7150,0
|
|
20250117,190200,294367010,7150,7150,7150,7150,0
|
|
20250117,190100,294367010,7150,7150,7150,7150,436
|
|
20250117,190000,294367010,7150,7150,7150,7150,0
|
|
20250117,185900,294367010,7150,7150,7150,7150,0
|
|
20250117,185800,294367010,7150,7150,7150,7150,0
|
|
20250117,185700,294367010,7150,7150,7150,7150,0
|
|
20250117,185600,294367010,7150,7150,7150,7150,0
|
|
20250117,185500,294367010,7150,7150,7150,7150,0
|
|
20250117,185400,294367010,7150,7150,7150,7150,0
|
|
20250117,185300,294367010,7150,7150,7150,7150,0
|
|
20250117,185200,294367010,7150,7150,7150,7150,0
|
|
20250117,185100,294367010,7150,7150,7150,7150,0
|
|
20250117,185000,294367010,7150,7150,7150,7150,0
|
|
20250117,184900,294367010,7150,7150,7150,7150,0
|
|
20250117,184800,294367010,7150,7150,7150,7150,0
|
|
20250117,184700,294367010,7150,7150,7150,7150,0
|
|
20250117,184600,294367010,7150,7150,7150,7150,0
|
|
20250117,184500,294367010,7150,7150,7150,7150,0
|
|
20250117,184400,294367010,7150,7150,7150,7150,0
|
|
20250117,184300,294367010,7150,7150,7150,7150,0
|
|
20250117,184200,294367010,7150,7150,7150,7150,0
|
|
20250117,184100,294367010,7150,7150,7150,7150,0
|
|
20250117,184000,294367010,7150,7150,7150,7150,0
|
|
20250117,183900,294367010,7150,7150,7150,7150,0
|
|
20250117,183800,294367010,7150,7150,7150,7150,0
|
|
20250117,183700,294367010,7150,7150,7150,7150,0
|
|
20250117,183600,294367010,7150,7150,7150,7150,0
|
|
20250117,183500,294367010,7150,7150,7150,7150,0
|
|
20250117,183400,294367010,7150,7150,7150,7150,0
|
|
20250117,183300,294367010,7150,7150,7150,7150,0
|
|
20250117,183200,294367010,7150,7150,7150,7150,0
|
|
20250117,183100,294367010,7150,7150,7150,7150,436
|
|
20250117,183000,294367010,7150,7150,7150,7150,0
|
|
20250117,182900,294367010,7150,7150,7150,7150,0
|
|
20250117,182800,294367010,7150,7150,7150,7150,0
|
|
20250117,182700,294367010,7150,7150,7150,7150,0
|
|
20250117,182600,294367010,7150,7150,7150,7150,0
|
|
20250117,182500,294367010,7150,7150,7150,7150,0
|
|
20250117,182400,294367010,7150,7150,7150,7150,0
|
|
20250117,182300,294367010,7150,7150,7150,7150,0
|
|
20250117,182200,294367010,7150,7150,7150,7150,0
|
|
20250117,182100,294367010,7150,7150,7150,7150,0
|
|
20250117,182000,294367010,7150,7150,7150,7150,0
|
|
20250117,181900,294367010,7150,7150,7150,7150,0
|
|
20250117,181800,294367010,7150,7150,7150,7150,0
|
|
20250117,181700,294367010,7150,7150,7150,7150,0
|
|
20250117,181600,294367010,7150,7150,7150,7150,0
|
|
20250117,181500,294367010,7150,7150,7150,7150,0
|
|
20250117,181400,294367010,7150,7150,7150,7150,0
|
|
20250117,181300,294367010,7150,7150,7150,7150,0
|
|
20250117,181200,294367010,7150,7150,7150,7150,0
|
|
20250117,181100,294367010,7150,7150,7150,7150,0
|
|
20250117,181000,294367010,7150,7150,7150,7150,0
|
|
20250117,180900,294367010,7150,7150,7150,7150,0
|
|
20250117,180800,294367010,7150,7150,7150,7150,0
|
|
20250117,180700,294367010,7150,7150,7150,7150,0
|
|
20250117,180600,294367010,7150,7150,7150,7150,0
|
|
20250117,180500,294367010,7150,7150,7150,7150,0
|
|
20250117,180400,294367010,7150,7150,7150,7150,0
|
|
20250117,180300,294367010,7150,7150,7150,7150,0
|
|
20250117,180200,294367010,7150,7150,7150,7150,0
|
|
20250117,180100,294367010,7150,7150,7150,7150,436
|
|
20250117,180000,294367010,7150,7150,7150,7150,0
|
|
20250117,175900,294367010,7150,7150,7150,7150,0
|
|
20250117,175800,294367010,7150,7150,7150,7150,0
|
|
20250117,175700,294367010,7150,7150,7150,7150,0
|
|
20250117,175600,294367010,7150,7150,7150,7150,0
|
|
20250117,175500,294367010,7150,7150,7150,7150,0
|
|
20250117,175400,294367010,7150,7150,7150,7150,0
|
|
20250117,175300,294367010,7150,7150,7150,7150,0
|
|
20250117,175200,294367010,7150,7150,7150,7150,0
|
|
20250117,175100,294367010,7150,7150,7150,7150,0
|
|
20250117,175000,294367010,7150,7150,7150,7150,0
|
|
20250117,174900,294367010,7150,7150,7150,7150,0
|
|
20250117,174800,294367010,7150,7150,7150,7150,0
|
|
20250117,174700,294367010,7150,7150,7150,7150,0
|
|
20250117,174600,294367010,7150,7150,7150,7150,0
|
|
20250117,174500,294367010,7150,7150,7150,7150,0
|
|
20250117,174400,294367010,7150,7150,7150,7150,0
|
|
20250117,174300,294367010,7150,7150,7150,7150,0
|
|
20250117,174200,294367010,7150,7150,7150,7150,0
|
|
20250117,174100,294367010,7150,7150,7150,7150,0
|
|
20250117,174000,294367010,7150,7150,7150,7150,0
|
|
20250117,173900,294367010,7150,7150,7150,7150,0
|
|
20250117,173800,294367010,7150,7150,7150,7150,0
|
|
20250117,173700,294367010,7150,7150,7150,7150,0
|
|
20250117,173600,294367010,7150,7150,7150,7150,0
|
|
20250117,173500,294367010,7150,7150,7150,7150,0
|
|
20250117,173400,294367010,7150,7150,7150,7150,0
|
|
20250117,173300,294367010,7150,7150,7150,7150,0
|
|
20250117,173200,294367010,7150,7150,7150,7150,0
|
|
20250117,173100,294367010,7150,7150,7150,7150,436
|
|
20250117,173000,294367010,7150,7150,7150,7150,0
|
|
20250117,172900,294367010,7150,7150,7150,7150,0
|
|
20250117,172800,294367010,7150,7150,7150,7150,0
|
|
20250117,172700,294367010,7150,7150,7150,7150,0
|
|
20250117,172600,294367010,7150,7150,7150,7150,0
|
|
20250117,172500,294367010,7150,7150,7150,7150,0
|
|
20250117,172400,294367010,7150,7150,7150,7150,0
|
|
20250117,172300,294367010,7150,7150,7150,7150,0
|
|
20250117,172200,294367010,7150,7150,7150,7150,0
|
|
20250117,172100,294367010,7150,7150,7150,7150,0
|
|
20250117,172000,294367010,7150,7150,7150,7150,0
|
|
20250117,171900,294367010,7150,7150,7150,7150,0
|
|
20250117,171800,294367010,7150,7150,7150,7150,0
|
|
20250117,171700,294367010,7150,7150,7150,7150,0
|
|
20250117,171600,294367010,7150,7150,7150,7150,0
|
|
20250117,171500,294367010,7150,7150,7150,7150,0
|
|
20250117,171400,294367010,7150,7150,7150,7150,0
|
|
20250117,171300,294367010,7150,7150,7150,7150,0
|
|
20250117,171200,294367010,7150,7150,7150,7150,0
|
|
20250117,171100,294367010,7150,7150,7150,7150,0
|
|
20250117,171000,294367010,7150,7150,7150,7150,0
|
|
20250117,170900,294367010,7150,7150,7150,7150,0
|
|
20250117,170800,294367010,7150,7150,7150,7150,0
|
|
20250117,170700,294367010,7150,7150,7150,7150,0
|
|
20250117,170600,294367010,7150,7150,7150,7150,0
|
|
20250117,170500,294367010,7150,7150,7150,7150,0
|
|
20250117,170400,294367010,7150,7150,7150,7150,0
|
|
20250117,170300,294367010,7150,7150,7150,7150,0
|
|
20250117,170200,294367010,7150,7150,7150,7150,0
|
|
20250117,170100,294367010,7150,7150,7150,7150,436
|
|
20250117,170000,294367010,7150,7150,7150,7150,0
|
|
20250117,165900,294367010,7150,7150,7150,7150,0
|
|
20250117,165800,294367010,7150,7150,7150,7150,0
|
|
20250117,165700,294367010,7150,7150,7150,7150,0
|
|
20250117,165600,294367010,7150,7150,7150,7150,0
|
|
20250117,165500,294367010,7150,7150,7150,7150,0
|
|
20250117,165400,294367010,7150,7150,7150,7150,0
|
|
20250117,165300,294367010,7150,7150,7150,7150,0
|
|
20250117,165200,294367010,7150,7150,7150,7150,0
|
|
20250117,165100,294367010,7150,7150,7150,7150,0
|
|
20250117,165000,294367010,7150,7150,7150,7150,0
|
|
20250117,164900,294367010,7150,7150,7150,7150,0
|
|
20250117,164800,294367010,7150,7150,7150,7150,0
|
|
20250117,164700,294367010,7150,7150,7150,7150,0
|
|
20250117,164600,294367010,7150,7150,7150,7150,0
|
|
20250117,164500,294367010,7150,7150,7150,7150,0
|
|
20250117,164400,294367010,7150,7150,7150,7150,0
|
|
20250117,164300,294367010,7150,7150,7150,7150,0
|
|
20250117,164200,294367010,7150,7150,7150,7150,0
|
|
20250117,164100,294367010,7150,7150,7150,7150,0
|
|
20250117,164000,294367010,7150,7150,7150,7150,0
|
|
20250117,163900,294367010,7150,7150,7150,7150,0
|
|
20250117,163800,294367010,7150,7150,7150,7150,0
|
|
20250117,163700,294367010,7150,7150,7150,7150,0
|
|
20250117,163600,294367010,7150,7150,7150,7150,0
|
|
20250117,163500,294367010,7150,7150,7150,7150,0
|
|
20250117,163400,294367010,7150,7150,7150,7150,0
|
|
20250117,163300,294367010,7150,7150,7150,7150,0
|
|
20250117,163200,294367010,7150,7150,7150,7150,0
|
|
20250117,163100,294367010,7150,7150,7150,7150,436
|
|
20250117,163000,294367010,7150,7150,7150,7150,0
|
|
20250117,162900,294367010,7150,7150,7150,7150,0
|
|
20250117,162800,294367010,7150,7150,7150,7150,0
|
|
20250117,162700,294367010,7150,7150,7150,7150,0
|
|
20250117,162600,294367010,7150,7150,7150,7150,0
|
|
20250117,162500,294367010,7150,7150,7150,7150,0
|
|
20250117,162400,294367010,7150,7150,7150,7150,0
|
|
20250117,162300,294367010,7150,7150,7150,7150,0
|
|
20250117,162200,294367010,7150,7150,7150,7150,0
|
|
20250117,162100,294367010,7150,7150,7150,7150,0
|
|
20250117,162000,294367010,7150,7150,7150,7150,0
|
|
20250117,161900,294367010,7150,7150,7150,7150,0
|
|
20250117,161800,294367010,7150,7150,7150,7150,0
|
|
20250117,161700,294367010,7150,7150,7150,7150,0
|
|
20250117,161600,294367010,7150,7150,7150,7150,0
|
|
20250117,161500,294367010,7150,7150,7150,7150,0
|
|
20250117,161400,294367010,7150,7150,7150,7150,0
|
|
20250117,161300,294367010,7150,7150,7150,7150,0
|
|
20250117,161200,294367010,7150,7150,7150,7150,0
|
|
20250117,161100,294367010,7150,7150,7150,7150,0
|
|
20250117,161000,294367010,7150,7150,7150,7150,0
|
|
20250117,160900,294367010,7150,7150,7150,7150,0
|
|
20250117,160800,294367010,7150,7150,7150,7150,0
|
|
20250117,160700,294367010,7150,7150,7150,7150,0
|
|
20250117,160600,294367010,7150,7150,7150,7150,0
|
|
20250117,160500,294367010,7150,7150,7150,7150,0
|
|
20250117,160400,294367010,7150,7150,7150,7150,0
|
|
20250117,160300,294367010,7150,7150,7150,7150,0
|
|
20250117,160200,294367010,7150,7150,7150,7150,0
|
|
20250117,160100,294367010,7150,7150,7150,7150,436
|
|
20250117,160000,294367010,7150,7150,7150,7150,0
|
|
20250117,155900,294367010,7150,7150,7150,7150,0
|
|
20250117,155800,294367010,7150,7150,7150,7150,0
|
|
20250117,155700,294367010,7150,7150,7150,7150,0
|
|
20250117,155600,294367010,7150,7150,7150,7150,0
|
|
20250117,155500,294367010,7150,7150,7150,7150,0
|
|
20250117,155400,294367010,7150,7150,7150,7150,0
|
|
20250117,155300,294367010,7150,7150,7150,7150,0
|
|
20250117,155200,294367010,7150,7150,7150,7150,0
|
|
20250117,155100,294367010,7150,7150,7150,7150,0
|
|
20250117,155000,294367010,7150,7150,7150,7150,0
|
|
20250117,154900,294367010,7150,7150,7150,7150,0
|
|
20250117,154800,294367010,7150,7150,7150,7150,0
|
|
20250117,154700,294367010,7150,7150,7150,7150,0
|
|
20250117,154600,294367010,7150,7150,7150,7150,0
|
|
20250117,154500,294367010,7150,7150,7150,7150,0
|
|
20250117,154400,294367010,7150,7150,7150,7150,0
|
|
20250117,154300,294367010,7150,7150,7150,7150,0
|
|
20250117,154200,294367010,7150,7150,7150,7150,0
|
|
20250117,154100,294367010,7150,7150,7150,7150,0
|
|
20250117,154000,294367010,7150,7150,7150,7150,0
|
|
20250117,153900,294367010,7150,7150,7150,7150,0
|
|
20250117,153800,294367010,7150,7150,7150,7150,0
|
|
20250117,153700,294367010,7150,7150,7150,7150,0
|
|
20250117,153600,294367010,7150,7150,7150,7150,0
|
|
20250117,153500,294367010,7150,7150,7150,7150,0
|
|
20250117,153400,294367010,7150,7150,7150,7150,0
|
|
20250117,153300,294367010,7150,7150,7150,7150,0
|
|
20250117,153200,294367010,7150,7150,7150,7150,0
|
|
20250117,153100,294367010,7150,7150,7150,7150,436
|
|
20250117,153000,294367010,7150,7150,7150,7150,436
|
|
20250117,152900,291249610,7150,7150,7150,7150,0
|
|
20250117,152800,291249610,7150,7150,7150,7150,0
|
|
20250117,152700,291249610,7150,7150,7150,7150,0
|
|
20250117,152600,291249610,7150,7150,7150,7150,0
|
|
20250117,152500,291249610,7150,7150,7150,7150,0
|
|
20250117,152400,291249610,7150,7150,7150,7150,0
|
|
20250117,152300,291249610,7150,7150,7150,7150,0
|
|
20250117,152200,291249610,7150,7150,7150,7150,0
|
|
20250117,152100,291249610,7150,7150,7150,7150,0
|
|
20250117,152000,291249610,7150,7150,7150,7150,0
|
|
20250117,151900,291249610,7150,7130,7150,7130,117
|
|
20250117,151800,290415360,7130,7130,7150,7130,56
|
|
20250117,151700,290015680,7150,7160,7160,7150,152
|
|
20250117,151600,288928860,7140,7140,7140,7140,13
|
|
20250117,151500,288836040,7160,7160,7160,7160,1
|
|
20250117,151400,288828880,7150,7150,7150,7150,0
|
|
20250117,151300,288828880,7150,7150,7150,7150,43
|
|
20250117,151200,288521430,7160,7150,7160,7150,93
|
|
20250117,151100,287855650,7160,7160,7160,7160,100
|
|
20250117,151000,287139650,7160,7160,7160,7160,81
|
|
20250117,150900,286559690,7150,7150,7150,7150,15
|
|
20250117,150800,286452440,7160,7160,7160,7160,82
|
|
20250117,150700,285865320,7150,7150,7150,7150,0
|
|
20250117,150600,285865320,7150,7150,7150,7150,13
|
|
20250117,150500,285772370,7150,7150,7150,7150,78
|
|
20250117,150400,285214670,7160,7160,7160,7160,81
|
|
20250117,150300,284634710,7160,7160,7160,7160,2
|
|
20250117,150200,284620390,7150,7150,7150,7150,0
|
|
20250117,150100,284620390,7150,7150,7150,7150,3
|
|
20250117,150000,284598940,7150,7150,7150,7150,10
|
|
20250117,145900,284527440,7150,7160,7160,7150,85
|
|
20250117,145800,283918870,7160,7160,7160,7160,21
|
|
20250117,145700,283768510,7170,7170,7170,7170,82
|
|
20250117,145600,283180570,7160,7160,7160,7160,58
|
|
20250117,145500,282765290,7170,7170,7170,7170,81
|
|
20250117,145400,282184520,7170,7170,7170,7170,81
|
|
20250117,145300,281603750,7160,7160,7160,7160,0
|
|
20250117,145200,281603750,7160,7170,7170,7160,388
|
|
20250117,145100,278825020,7180,7180,7180,7180,82
|
|
20250117,145000,278236260,7180,7180,7180,7180,1
|
|
20250117,144900,278229080,7180,7180,7180,7180,81
|
|
20250117,144800,277647500,7170,7170,7170,7170,16
|
|
20250117,144700,277532780,7170,7170,7170,7170,0
|
|
20250117,144600,277532780,7170,7170,7170,7170,0
|
|
20250117,144500,277532780,7170,7170,7170,7170,81
|
|
20250117,144400,276952010,7180,7180,7180,7180,0
|
|
20250117,144300,276952010,7180,7180,7180,7180,82
|
|
20250117,144200,276363250,7190,7190,7190,7190,0
|
|
20250117,144100,276363250,7190,7160,7190,7160,60
|
|
20250117,144000,275932750,7180,7190,7190,7180,133
|
|
20250117,143900,274977000,7190,7190,7190,7190,0
|
|
20250117,143800,274977000,7190,7190,7190,7190,81
|
|
20250117,143700,274394610,7190,7190,7190,7190,0
|
|
20250117,143600,274394610,7190,7190,7190,7190,81
|
|
20250117,143500,273812220,7180,7180,7180,7180,211
|
|
20250117,143400,272297240,7190,7190,7190,7190,5
|
|
20250117,143300,272261290,7160,7160,7160,7160,0
|
|
20250117,143200,272261290,7160,7160,7160,7160,0
|
|
20250117,143100,272261290,7160,7160,7160,7160,16
|
|
20250117,143000,272146730,7190,7200,7200,7190,172
|
|
20250117,142900,270909340,7200,7200,7200,7200,193
|
|
20250117,142800,269519740,7210,7210,7210,7210,0
|
|
20250117,142700,269519740,7210,7210,7210,7210,0
|
|
20250117,142600,269519740,7210,7210,7210,7210,0
|
|
20250117,142500,269519740,7210,7210,7210,7210,118
|
|
20250117,142400,268668960,7210,7200,7210,7200,146
|
|
20250117,142300,267616660,7200,7200,7210,7200,149
|
|
20250117,142200,266543050,7200,7200,7200,7200,568
|
|
20250117,142100,262453450,7190,7190,7190,7180,380
|
|
20250117,142000,259721650,7180,7180,7180,7180,100
|
|
20250117,141900,259003650,7190,7190,7190,7190,82
|
|
20250117,141800,258414070,7190,7190,7190,7190,0
|
|
20250117,141700,258414070,7190,7190,7190,7190,0
|
|
20250117,141600,258414070,7190,7190,7190,7190,82
|
|
20250117,141500,257824490,7190,7190,7190,7190,0
|
|
20250117,141400,257824490,7190,7190,7190,7190,209
|
|
20250117,141300,256321780,7190,7190,7190,7190,21
|
|
20250117,141200,256170790,7190,7190,7190,7190,0
|
|
20250117,141100,256170790,7190,7170,7190,7170,1700
|
|
20250117,141000,243956790,7170,7170,7170,7170,81
|
|
20250117,140900,243376020,7160,7160,7160,7160,0
|
|
20250117,140800,243376020,7160,7160,7160,7160,152
|
|
20250117,140700,242287700,7160,7160,7160,7160,0
|
|
20250117,140600,242287700,7160,7150,7160,7150,83
|
|
20250117,140500,241693440,7160,7160,7160,7160,3
|
|
20250117,140400,241671960,7160,7160,7160,7160,81
|
|
20250117,140300,241092000,7170,7170,7170,7170,0
|
|
20250117,140200,241092000,7170,7170,7170,7170,81
|
|
20250117,140100,240511230,7180,7180,7180,7170,678
|
|
20250117,140000,235649910,7190,7190,7190,7190,0
|
|
20250117,135900,235649910,7190,7190,7190,7190,82
|
|
20250117,135800,235060330,7180,7180,7180,7180,159
|
|
20250117,135700,233918710,7190,7190,7190,7190,81
|
|
20250117,135600,233336320,7180,7180,7180,7180,0
|
|
20250117,135500,233336320,7180,7180,7180,7180,941
|
|
20250117,135400,226579940,7180,7180,7180,7180,0
|
|
20250117,135300,226579940,7180,7180,7180,7180,98
|
|
20250117,135200,225876300,7190,7190,7190,7190,61
|
|
20250117,135100,225437710,7190,7190,7190,7190,521
|
|
20250117,135000,221691720,7190,7190,7190,7190,81
|
|
20250117,134900,221109330,7180,7180,7180,7180,0
|
|
20250117,134800,221109330,7180,7180,7190,7180,1030
|
|
20250117,134700,213706460,7170,7170,7170,7170,122
|
|
20250117,134600,212831720,7150,7150,7150,7150,0
|
|
20250117,134500,212831720,7150,7150,7150,7150,15
|
|
20250117,134400,212724470,7150,7150,7150,7150,0
|
|
20250117,134300,212724470,7150,7160,7160,7150,1073
|
|
20250117,134200,205050780,7170,7160,7170,7160,108
|
|
20250117,134100,204276680,7170,7170,7170,7170,61
|
|
20250117,134000,203839310,7180,7140,7180,7140,945
|
|
20250117,133900,197071010,7130,7120,7130,7120,484
|
|
20250117,133800,193622380,7110,7110,7110,7110,377
|
|
20250117,133700,190941910,7100,7100,7100,7100,0
|
|
20250117,133600,190941910,7100,7100,7100,7100,164
|
|
20250117,133500,189777510,7100,7100,7100,7100,2000
|
|
20250117,133400,175577510,7100,7100,7100,7100,82
|
|
20250117,133300,174995310,7090,7090,7090,7090,0
|
|
20250117,133200,174995310,7090,7090,7090,7090,3
|
|
20250117,133100,174974040,7090,7070,7090,7070,468
|
|
20250117,133000,171659830,7070,7070,7070,7070,0
|
|
20250117,132900,171659830,7070,7070,7070,7070,81
|
|
20250117,132800,171087160,7070,7070,7070,7070,1
|
|
20250117,132700,171080090,7070,7070,7070,7070,81
|
|
20250117,132600,170507420,7060,7060,7060,7060,1
|
|
20250117,132500,170500360,7070,7070,7070,7070,82
|
|
20250117,132400,169920620,7070,7070,7070,7070,0
|
|
20250117,132300,169920620,7070,7070,7070,7070,10
|
|
20250117,132200,169849920,7060,7060,7060,7060,0
|
|
20250117,132100,169849920,7060,7060,7060,7060,92
|
|
20250117,132000,169200400,7050,7060,7060,7050,186
|
|
20250117,131900,167888420,7060,7060,7060,7060,16
|
|
20250117,131800,167775460,7070,7070,7070,7070,81
|
|
20250117,131700,167202790,7050,7050,7050,7050,0
|
|
20250117,131600,167202790,7050,7050,7050,7050,165
|
|
20250117,131500,166039540,7070,7070,7070,7070,0
|
|
20250117,131400,166039540,7070,7070,7070,7070,3
|
|
20250117,131300,166018330,7060,7060,7060,7060,0
|
|
20250117,131200,166018330,7060,7060,7060,7060,162
|
|
20250117,131100,164874610,7060,7060,7060,7060,0
|
|
20250117,131000,164874610,7060,7060,7060,7060,0
|
|
20250117,130900,164874610,7060,7060,7060,7060,218
|
|
20250117,130800,163335530,7060,7060,7060,7060,117
|
|
20250117,130700,162509510,7050,7050,7050,7050,0
|
|
20250117,130600,162509510,7050,7050,7050,7050,46
|
|
20250117,130500,162185210,7040,7040,7040,7040,16
|
|
20250117,130400,162072570,7040,7040,7040,7040,16
|
|
20250117,130300,161959930,7060,7060,7060,7060,162
|
|
20250117,130200,160816210,7060,7060,7060,7060,0
|
|
20250117,130100,160816210,7060,7060,7060,7060,0
|
|
20250117,130000,160816210,7060,7060,7060,7060,164
|
|
20250117,125900,159658370,7070,7070,7070,7070,0
|
|
20250117,125800,159658370,7070,7070,7070,7070,0
|
|
20250117,125700,159658370,7070,7070,7070,7070,0
|
|
20250117,125600,159658370,7070,7070,7070,7070,10
|
|
20250117,125500,159587670,7070,7070,7070,7070,162
|
|
20250117,125400,158442330,7080,7080,7080,7080,0
|
|
20250117,125300,158442330,7080,7050,7080,7050,359
|
|
20250117,125200,155911110,7070,7070,7070,7070,91
|
|
20250117,125100,155267740,7050,7050,7050,7050,0
|
|
20250117,125000,155267740,7050,7050,7050,7050,16
|
|
20250117,124900,155154940,7070,7080,7080,7070,124
|
|
20250117,124800,154277640,7080,7090,7090,7080,231
|
|
20250117,124700,152641460,7090,7090,7090,7090,0
|
|
20250117,124600,152641460,7090,7100,7100,7090,83
|
|
20250117,124500,152052180,7090,7090,7090,7090,0
|
|
20250117,124400,152052180,7090,7090,7090,7090,81
|
|
20250117,124300,151477890,7090,7090,7090,7090,0
|
|
20250117,124200,151477890,7090,7090,7090,7090,82
|
|
20250117,124100,150896510,7080,7080,7080,7080,0
|
|
20250117,124000,150896510,7080,7090,7090,7080,89
|
|
20250117,123900,150265580,7080,7080,7080,7080,0
|
|
20250117,123800,150265580,7080,7080,7080,7070,26
|
|
20250117,123700,150081680,7080,7080,7080,7080,0
|
|
20250117,123600,150081680,7080,7090,7090,7080,105
|
|
20250117,123500,149337470,7090,7090,7090,7090,0
|
|
20250117,123400,149337470,7090,7090,7090,7090,0
|
|
20250117,123300,149337470,7090,7090,7090,7090,82
|
|
20250117,123200,148756090,7090,7090,7090,7090,0
|
|
20250117,123100,148756090,7090,7090,7090,7090,81
|
|
20250117,123000,148181800,7080,7080,7080,7080,0
|
|
20250117,122900,148181800,7080,7090,7090,7080,89
|
|
20250117,122800,147550870,7080,7080,7080,7080,512
|
|
20250117,122700,143925910,7080,7080,7090,7080,88
|
|
20250117,122600,143302060,7080,7080,7080,7080,26
|
|
20250117,122500,143117980,7080,7080,7080,7080,23
|
|
20250117,122400,142955140,7090,7090,7090,7090,277
|
|
20250117,122300,140991210,7090,7090,7090,7090,81
|
|
20250117,122200,140416920,7090,7090,7090,7090,0
|
|
20250117,122100,140416920,7090,7090,7090,7090,162
|
|
20250117,122000,139268340,7100,7100,7100,7100,0
|
|
20250117,121900,139268340,7100,7100,7100,7100,2
|
|
20250117,121800,139254140,7070,7070,7070,7070,0
|
|
20250117,121700,139254140,7070,7070,7070,7070,21
|
|
20250117,121600,139105670,7070,7090,7090,7070,117
|
|
20250117,121500,138276630,7090,7090,7090,7090,13
|
|
20250117,121400,138184460,7090,7090,7090,7090,58
|
|
20250117,121300,137773240,7100,7100,7100,7100,0
|
|
20250117,121200,137773240,7100,7100,7100,7100,135
|
|
20250117,121100,136814740,7100,7100,7100,7100,0
|
|
20250117,121000,136814740,7100,7100,7100,7100,81
|
|
20250117,120900,136239640,7100,7100,7100,7100,0
|
|
20250117,120800,136239640,7100,7100,7100,7100,82
|
|
20250117,120700,135657440,7090,7090,7090,7090,0
|
|
20250117,120600,135657440,7090,7090,7090,7090,27
|
|
20250117,120500,135466010,7090,7090,7090,7090,82
|
|
20250117,120400,134884630,7100,7100,7100,7100,0
|
|
20250117,120300,134884630,7100,7100,7100,7100,1
|
|
20250117,120200,134877530,7100,7100,7100,7100,21
|
|
20250117,120100,134728430,7100,7090,7100,7090,647
|
|
20250117,120000,130140420,7090,7090,7090,7090,0
|
|
20250117,115900,130140420,7090,7090,7090,7090,113
|
|
20250117,115800,129339250,7090,7090,7090,7090,0
|
|
20250117,115700,129339250,7090,7090,7090,7090,81
|
|
20250117,115600,128764960,7080,7080,7080,7080,111
|
|
20250117,115500,127979080,7090,7060,7090,7060,16
|
|
20250117,115400,127865670,7080,7080,7080,7080,0
|
|
20250117,115300,127865670,7080,7080,7080,7080,0
|
|
20250117,115200,127865670,7080,7080,7080,7080,0
|
|
20250117,115100,127865670,7080,7080,7080,7080,230
|
|
20250117,115000,126237270,7060,7060,7060,7060,0
|
|
20250117,114900,126237270,7060,7060,7060,7060,0
|
|
20250117,114800,126237270,7060,7060,7060,7060,14
|
|
20250117,114700,126138430,7080,7080,7080,7080,0
|
|
20250117,114600,126138430,7080,7080,7080,7080,157
|
|
20250117,114500,125026870,7080,7080,7080,7080,0
|
|
20250117,114400,125026870,7080,7090,7090,7080,83
|
|
20250117,114300,124439210,7060,7060,7060,7060,0
|
|
20250117,114200,124439210,7060,7060,7060,7060,0
|
|
20250117,114100,124439210,7060,7060,7060,7060,0
|
|
20250117,114000,124439210,7060,7060,7060,7060,6
|
|
20250117,113900,124396850,7070,7070,7070,7070,0
|
|
20250117,113800,124396850,7070,7070,7070,7070,162
|
|
20250117,113700,123251510,7090,7090,7090,7090,0
|
|
20250117,113600,123251510,7090,7090,7090,7090,0
|
|
20250117,113500,123251510,7090,7050,7090,7040,72
|
|
20250117,113400,122742970,7080,7080,7080,7080,82
|
|
20250117,113300,122162410,7090,7090,7090,7090,0
|
|
20250117,113200,122162410,7090,7090,7090,7090,0
|
|
20250117,113100,122162410,7090,7090,7090,7090,162
|
|
20250117,113000,121013830,7080,7070,7080,7070,396
|
|
20250117,112900,118213300,7070,7070,7070,7070,0
|
|
20250117,112800,118213300,7070,7070,7070,7070,1
|
|
20250117,112700,118206230,7070,7070,7070,7070,0
|
|
20250117,112600,118206230,7070,7070,7070,7070,0
|
|
20250117,112500,118206230,7070,7090,7090,7070,313
|
|
20250117,112400,115990060,7090,7090,7090,7090,0
|
|
20250117,112300,115990060,7090,7090,7090,7090,0
|
|
20250117,112200,115990060,7090,7090,7090,7090,0
|
|
20250117,112100,115990060,7090,7100,7100,7090,133
|
|
20250117,112000,115045990,7100,7100,7100,7100,0
|
|
20250117,111900,115045990,7100,7100,7100,7100,0
|
|
20250117,111800,115045990,7100,7100,7100,7100,81
|
|
20250117,111700,114470890,7090,7090,7090,7090,100
|
|
20250117,111600,113761890,7100,7100,7100,7100,82
|
|
20250117,111500,113179690,7090,7090,7090,7090,15
|
|
20250117,111400,113073340,7100,7090,7100,7090,32
|
|
20250117,111300,112846410,7080,7080,7080,7080,1
|
|
20250117,111200,112839330,7070,7070,7070,7070,7
|
|
20250117,111100,112789840,7100,7100,7100,7100,2
|
|
20250117,111000,112775640,7090,7060,7090,7060,241
|
|
20250117,110900,111071460,7100,7100,7100,7100,0
|
|
20250117,110800,111071460,7100,7090,7100,7050,533
|
|
20250117,110700,107303880,7080,7080,7080,7080,0
|
|
20250117,110600,107303880,7080,7080,7080,7080,13
|
|
20250117,110500,107211840,7110,7110,7110,7110,0
|
|
20250117,110400,107211840,7110,7100,7110,7070,314
|
|
20250117,110300,104987280,7110,7110,7110,7110,0
|
|
20250117,110200,104987280,7110,7110,7110,7110,0
|
|
20250117,110100,104987280,7110,7110,7110,7110,81
|
|
20250117,110000,104411370,7110,7110,7110,7110,0
|
|
20250117,105900,104411370,7110,7110,7110,7110,236
|
|
20250117,105800,102733410,7110,7110,7110,7110,0
|
|
20250117,105700,102733410,7110,7110,7110,7110,220
|
|
20250117,105600,101169210,7110,7110,7110,7110,0
|
|
20250117,105500,101169210,7110,7110,7110,7110,81
|
|
20250117,105400,100593300,7100,7100,7100,7100,0
|
|
20250117,105300,100593300,7100,7100,7100,7100,7
|
|
20250117,105200,100543600,7100,7100,7100,7100,0
|
|
20250117,105100,100543600,7100,7100,7100,7100,208
|
|
20250117,105000,99066800,7110,7110,7110,7110,82
|
|
20250117,104900,98483780,7110,7110,7110,7110,0
|
|
20250117,104800,98483780,7110,7110,7110,7110,81
|
|
20250117,104700,97907870,7110,7110,7110,7110,0
|
|
20250117,104600,97907870,7110,7100,7110,7100,154
|
|
20250117,104500,96813660,7100,7100,7100,7100,0
|
|
20250117,104400,96813660,7100,7100,7100,7100,0
|
|
20250117,104300,96813660,7100,7100,7100,7100,81
|
|
20250117,104200,96238560,7110,7110,7110,7110,84
|
|
20250117,104100,95641320,7110,7110,7110,7110,16
|
|
20250117,104000,95527560,7090,7090,7090,7090,0
|
|
20250117,103900,95527560,7090,7090,7090,7090,0
|
|
20250117,103800,95527560,7090,7100,7100,7090,86
|
|
20250117,103700,94917010,7110,7110,7110,7110,0
|
|
20250117,103600,94917010,7110,7110,7110,7110,78
|
|
20250117,103500,94362430,7120,7110,7120,7110,83
|
|
20250117,103400,93771490,7110,7110,7110,7110,2
|
|
20250117,103300,93757270,7100,7110,7110,7100,152
|
|
20250117,103200,92677320,7110,7150,7150,7110,483
|
|
20250117,103100,89238210,7120,7090,7120,7090,3081
|
|
20250117,103000,67314560,7080,7080,7080,7080,10
|
|
20250117,102900,67243760,7090,7090,7090,7090,81
|
|
20250117,102800,66669470,7090,7090,7090,7090,0
|
|
20250117,102700,66669470,7090,7090,7090,7090,81
|
|
20250117,102600,66095180,7080,7080,7080,7080,40
|
|
20250117,102500,65811980,7090,7090,7090,7090,87
|
|
20250117,102400,65195150,7080,7080,7080,7080,66
|
|
20250117,102300,64727870,7080,7080,7080,7080,14
|
|
20250117,102200,64628750,7080,7090,7090,7080,321
|
|
20250117,102100,62353680,7090,7090,7090,7090,105
|
|
20250117,102000,61609230,7100,7110,7110,7100,363
|
|
20250117,101900,59029930,7110,7110,7110,7110,0
|
|
20250117,101800,59029930,7110,7110,7110,7110,82
|
|
20250117,101700,58446910,7100,7100,7100,7100,0
|
|
20250117,101600,58446910,7100,7100,7100,7100,0
|
|
20250117,101500,58446910,7100,7100,7100,7100,63
|
|
20250117,101400,57999610,7100,7100,7100,7100,18
|
|
20250117,101300,57871810,7100,7100,7100,7100,81
|
|
20250117,101200,57296710,7110,7110,7110,7110,0
|
|
20250117,101100,57296710,7110,7100,7110,7100,1202
|
|
20250117,101000,48752480,7070,7070,7070,7070,0
|
|
20250117,100900,48752480,7070,7070,7070,7070,0
|
|
20250117,100800,48752480,7070,7070,7070,7070,0
|
|
20250117,100700,48752480,7070,7070,7070,7070,30
|
|
20250117,100600,48540380,7060,7070,7080,7060,348
|
|
20250117,100500,46077090,7050,7050,7050,7050,0
|
|
20250117,100400,46077090,7050,7050,7050,7050,0
|
|
20250117,100300,46077090,7050,7050,7050,7050,8
|
|
20250117,100200,46020690,7050,7050,7050,7050,0
|
|
20250117,100100,46020690,7050,7040,7050,7040,87
|
|
20250117,100000,45407940,7040,7040,7060,7040,476
|
|
20250117,095900,42051800,7040,7040,7040,7040,82
|
|
20250117,095800,41474520,7040,7040,7040,7040,0
|
|
20250117,095700,41474520,7040,7040,7040,7040,0
|
|
20250117,095600,41474520,7040,7040,7040,7040,0
|
|
20250117,095500,41474520,7040,7040,7040,7040,168
|
|
20250117,095400,40291800,7020,7020,7020,7020,24
|
|
20250117,095300,40123320,7030,7050,7050,7030,239
|
|
20250117,095200,38440760,7040,7040,7040,7040,0
|
|
20250117,095100,38440760,7040,7040,7040,7040,0
|
|
20250117,095000,38440760,7040,7060,7060,7040,7
|
|
20250117,094900,38391440,7050,7050,7050,7050,0
|
|
20250117,094800,38391440,7050,7050,7050,7050,82
|
|
20250117,094700,37813340,7080,7080,7080,7080,8
|
|
20250117,094600,37756700,7080,7040,7080,7040,70
|
|
20250117,094500,37263420,7010,7010,7070,7010,447
|
|
20250117,094400,34120710,7010,7010,7010,7010,122
|
|
20250117,094300,33265490,7010,7010,7010,7010,0
|
|
20250117,094200,33265490,7010,7010,7010,7010,82
|
|
20250117,094100,32690670,7010,7010,7010,7010,1
|
|
20250117,094000,32683660,7010,7000,7010,7000,258
|
|
20250117,093900,30875090,6990,6990,6990,6990,0
|
|
20250117,093800,30875090,6990,7010,7020,6990,315
|
|
20250117,093700,28668970,7000,7000,7000,7000,0
|
|
20250117,093600,28668970,7000,7000,7000,7000,30
|
|
20250117,093500,28458970,7000,7000,7000,7000,13
|
|
20250117,093400,28367970,7000,7000,7000,7000,3
|
|
20250117,093300,28346970,6990,6990,6990,6990,1
|
|
20250117,093200,28339980,7000,6990,7000,6990,2
|
|
20250117,093100,28325990,6990,6990,6990,6990,66
|
|
20250117,093000,27864650,6990,6990,6990,6990,0
|
|
20250117,092900,27864650,6990,6990,6990,6990,1
|
|
20250117,092800,27857660,6990,6990,6990,6990,0
|
|
20250117,092700,27857660,6990,6990,6990,6990,28
|
|
20250117,092600,27661940,6980,6980,6980,6980,10
|
|
20250117,092500,27592140,6980,6990,6990,6980,8
|
|
20250117,092400,27536240,7020,6990,7030,6980,84
|
|
20250117,092300,26947820,7030,7030,7030,6980,42
|
|
20250117,092200,26653170,6980,6980,6980,6980,489
|
|
20250117,092100,23239950,6960,6960,6960,6960,0
|
|
20250117,092000,23239950,6960,6960,6960,6960,0
|
|
20250117,091900,23239950,6960,6960,6960,6960,0
|
|
20250117,091800,23239950,6960,6960,6960,6960,0
|
|
20250117,091700,23239950,6960,6960,6960,6960,1
|
|
20250117,091600,23232990,6960,6990,6990,6960,147
|
|
20250117,091500,22208090,7000,7000,7000,7000,8
|
|
20250117,091400,22152090,7000,7000,7000,7000,0
|
|
20250117,091300,22152090,7000,7000,7000,7000,0
|
|
20250117,091200,22152090,7000,7000,7000,7000,31
|
|
20250117,091100,21935090,7010,7010,7010,7010,1
|
|
20250117,091000,21928080,7010,7010,7010,7010,0
|
|
20250117,090900,21928080,7010,7010,7010,7010,0
|
|
20250117,090800,21928080,7010,6990,7010,6990,357
|
|
20250117,090700,19428900,6990,6980,6990,6980,98
|
|
20250117,090600,18744700,6940,7000,7000,6940,429
|
|
20250117,090500,15743500,6960,6960,6960,6890,1656
|
|
20250117,090400,4272330,7010,7010,7010,7010,10
|
|
20250117,090300,4202230,7010,7010,7010,7010,1
|
|
20250117,090200,4195220,6970,6970,6970,6970,129
|
|
20250117,090100,3296090,7110,7110,7110,7110,2
|
|
20250117,090000,3281870,7070,7100,7100,7070,464
|