663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,200000,223983960,9390,9390,9390,9390,230
|
|
20250117,195900,223983960,9390,9390,9390,9390,0
|
|
20250117,195800,223983960,9390,9390,9390,9390,0
|
|
20250117,195700,223983960,9390,9390,9390,9390,0
|
|
20250117,195600,223983960,9390,9390,9390,9390,0
|
|
20250117,195500,223983960,9390,9390,9390,9390,0
|
|
20250117,195400,223983960,9390,9390,9390,9390,0
|
|
20250117,195300,223983960,9390,9390,9390,9390,0
|
|
20250117,195200,223983960,9390,9390,9390,9390,0
|
|
20250117,195100,223983960,9390,9390,9390,9390,0
|
|
20250117,195000,223983960,9390,9390,9390,9390,0
|
|
20250117,194900,223983960,9390,9390,9390,9390,0
|
|
20250117,194800,223983960,9390,9390,9390,9390,0
|
|
20250117,194700,223983960,9390,9390,9390,9390,0
|
|
20250117,194600,223983960,9390,9390,9390,9390,0
|
|
20250117,194500,223983960,9390,9390,9390,9390,0
|
|
20250117,194400,223983960,9390,9390,9390,9390,0
|
|
20250117,194300,223983960,9390,9390,9390,9390,0
|
|
20250117,194200,223983960,9390,9390,9390,9390,0
|
|
20250117,194100,223983960,9390,9390,9390,9390,0
|
|
20250117,194000,223983960,9390,9390,9390,9390,0
|
|
20250117,193900,223983960,9390,9390,9390,9390,0
|
|
20250117,193800,223983960,9390,9390,9390,9390,0
|
|
20250117,193700,223983960,9390,9390,9390,9390,0
|
|
20250117,193600,223983960,9390,9390,9390,9390,0
|
|
20250117,193500,223983960,9390,9390,9390,9390,0
|
|
20250117,193400,223983960,9390,9390,9390,9390,0
|
|
20250117,193300,223983960,9390,9390,9390,9390,0
|
|
20250117,193200,223983960,9390,9390,9390,9390,0
|
|
20250117,193100,223983960,9390,9390,9390,9390,0
|
|
20250117,193000,223983960,9390,9390,9390,9390,230
|
|
20250117,192900,223983960,9390,9390,9390,9390,0
|
|
20250117,192800,223983960,9390,9390,9390,9390,0
|
|
20250117,192700,223983960,9390,9390,9390,9390,0
|
|
20250117,192600,223983960,9390,9390,9390,9390,0
|
|
20250117,192500,223983960,9390,9390,9390,9390,0
|
|
20250117,192400,223983960,9390,9390,9390,9390,0
|
|
20250117,192300,223983960,9390,9390,9390,9390,0
|
|
20250117,192200,223983960,9390,9390,9390,9390,0
|
|
20250117,192100,223983960,9390,9390,9390,9390,0
|
|
20250117,192000,223983960,9390,9390,9390,9390,0
|
|
20250117,191900,223983960,9390,9390,9390,9390,0
|
|
20250117,191800,223983960,9390,9390,9390,9390,0
|
|
20250117,191700,223983960,9390,9390,9390,9390,0
|
|
20250117,191600,223983960,9390,9390,9390,9390,0
|
|
20250117,191500,223983960,9390,9390,9390,9390,0
|
|
20250117,191400,223983960,9390,9390,9390,9390,0
|
|
20250117,191300,223983960,9390,9390,9390,9390,0
|
|
20250117,191200,223983960,9390,9390,9390,9390,0
|
|
20250117,191100,223983960,9390,9390,9390,9390,0
|
|
20250117,191000,223983960,9390,9390,9390,9390,0
|
|
20250117,190900,223983960,9390,9390,9390,9390,0
|
|
20250117,190800,223983960,9390,9390,9390,9390,0
|
|
20250117,190700,223983960,9390,9390,9390,9390,0
|
|
20250117,190600,223983960,9390,9390,9390,9390,0
|
|
20250117,190500,223983960,9390,9390,9390,9390,0
|
|
20250117,190400,223983960,9390,9390,9390,9390,0
|
|
20250117,190300,223983960,9390,9390,9390,9390,0
|
|
20250117,190200,223983960,9390,9390,9390,9390,0
|
|
20250117,190100,223983960,9390,9390,9390,9390,0
|
|
20250117,190000,223983960,9390,9390,9390,9390,230
|
|
20250117,185900,223983960,9390,9390,9390,9390,0
|
|
20250117,185800,223983960,9390,9390,9390,9390,0
|
|
20250117,185700,223983960,9390,9390,9390,9390,0
|
|
20250117,185600,223983960,9390,9390,9390,9390,0
|
|
20250117,185500,223983960,9390,9390,9390,9390,0
|
|
20250117,185400,223983960,9390,9390,9390,9390,0
|
|
20250117,185300,223983960,9390,9390,9390,9390,0
|
|
20250117,185200,223983960,9390,9390,9390,9390,0
|
|
20250117,185100,223983960,9390,9390,9390,9390,0
|
|
20250117,185000,223983960,9390,9390,9390,9390,0
|
|
20250117,184900,223983960,9390,9390,9390,9390,0
|
|
20250117,184800,223983960,9390,9390,9390,9390,0
|
|
20250117,184700,223983960,9390,9390,9390,9390,0
|
|
20250117,184600,223983960,9390,9390,9390,9390,0
|
|
20250117,184500,223983960,9390,9390,9390,9390,0
|
|
20250117,184400,223983960,9390,9390,9390,9390,0
|
|
20250117,184300,223983960,9390,9390,9390,9390,0
|
|
20250117,184200,223983960,9390,9390,9390,9390,0
|
|
20250117,184100,223983960,9390,9390,9390,9390,0
|
|
20250117,184000,223983960,9390,9390,9390,9390,0
|
|
20250117,183900,223983960,9390,9390,9390,9390,0
|
|
20250117,183800,223983960,9390,9390,9390,9390,0
|
|
20250117,183700,223983960,9390,9390,9390,9390,0
|
|
20250117,183600,223983960,9390,9390,9390,9390,0
|
|
20250117,183500,223983960,9390,9390,9390,9390,0
|
|
20250117,183400,223983960,9390,9390,9390,9390,0
|
|
20250117,183300,223983960,9390,9390,9390,9390,0
|
|
20250117,183200,223983960,9390,9390,9390,9390,0
|
|
20250117,183100,223983960,9390,9390,9390,9390,0
|
|
20250117,183000,223983960,9390,9390,9390,9390,230
|
|
20250117,182900,223983960,9390,9390,9390,9390,0
|
|
20250117,182800,223983960,9390,9390,9390,9390,0
|
|
20250117,182700,223983960,9390,9390,9390,9390,0
|
|
20250117,182600,223983960,9390,9390,9390,9390,0
|
|
20250117,182500,223983960,9390,9390,9390,9390,0
|
|
20250117,182400,223983960,9390,9390,9390,9390,0
|
|
20250117,182300,223983960,9390,9390,9390,9390,0
|
|
20250117,182200,223983960,9390,9390,9390,9390,0
|
|
20250117,182100,223983960,9390,9390,9390,9390,0
|
|
20250117,182000,223983960,9390,9390,9390,9390,0
|
|
20250117,181900,223983960,9390,9390,9390,9390,0
|
|
20250117,181800,223983960,9390,9390,9390,9390,0
|
|
20250117,181700,223983960,9390,9390,9390,9390,0
|
|
20250117,181600,223983960,9390,9390,9390,9390,0
|
|
20250117,181500,223983960,9390,9390,9390,9390,0
|
|
20250117,181400,223983960,9390,9390,9390,9390,0
|
|
20250117,181300,223983960,9390,9390,9390,9390,0
|
|
20250117,181200,223983960,9390,9390,9390,9390,0
|
|
20250117,181100,223983960,9390,9390,9390,9390,0
|
|
20250117,181000,223983960,9390,9390,9390,9390,0
|
|
20250117,180900,223983960,9390,9390,9390,9390,0
|
|
20250117,180800,223983960,9390,9390,9390,9390,0
|
|
20250117,180700,223983960,9390,9390,9390,9390,0
|
|
20250117,180600,223983960,9390,9390,9390,9390,0
|
|
20250117,180500,223983960,9390,9390,9390,9390,0
|
|
20250117,180400,223983960,9390,9390,9390,9390,0
|
|
20250117,180300,223983960,9390,9390,9390,9390,0
|
|
20250117,180200,223983960,9390,9390,9390,9390,0
|
|
20250117,180100,223983960,9390,9390,9390,9390,0
|
|
20250117,180000,223983960,9390,9390,9390,9390,230
|
|
20250117,175900,223983960,9390,9390,9390,9390,0
|
|
20250117,175800,223983960,9390,9390,9390,9390,0
|
|
20250117,175700,223983960,9390,9390,9390,9390,0
|
|
20250117,175600,223983960,9390,9390,9390,9390,0
|
|
20250117,175500,223983960,9390,9390,9390,9390,0
|
|
20250117,175400,223983960,9390,9390,9390,9390,0
|
|
20250117,175300,223983960,9390,9390,9390,9390,0
|
|
20250117,175200,223983960,9390,9390,9390,9390,0
|
|
20250117,175100,223983960,9390,9390,9390,9390,0
|
|
20250117,175000,223983960,9390,9390,9390,9390,0
|
|
20250117,174900,223983960,9390,9390,9390,9390,0
|
|
20250117,174800,223983960,9390,9390,9390,9390,0
|
|
20250117,174700,223983960,9390,9390,9390,9390,0
|
|
20250117,174600,223983960,9390,9390,9390,9390,0
|
|
20250117,174500,223983960,9390,9390,9390,9390,0
|
|
20250117,174400,223983960,9390,9390,9390,9390,0
|
|
20250117,174300,223983960,9390,9390,9390,9390,0
|
|
20250117,174200,223983960,9390,9390,9390,9390,0
|
|
20250117,174100,223983960,9390,9390,9390,9390,0
|
|
20250117,174000,223983960,9390,9390,9390,9390,0
|
|
20250117,173900,223983960,9390,9390,9390,9390,0
|
|
20250117,173800,223983960,9390,9390,9390,9390,0
|
|
20250117,173700,223983960,9390,9390,9390,9390,0
|
|
20250117,173600,223983960,9390,9390,9390,9390,0
|
|
20250117,173500,223983960,9390,9390,9390,9390,0
|
|
20250117,173400,223983960,9390,9390,9390,9390,0
|
|
20250117,173300,223983960,9390,9390,9390,9390,0
|
|
20250117,173200,223983960,9390,9390,9390,9390,0
|
|
20250117,173100,223983960,9390,9390,9390,9390,0
|
|
20250117,173000,223983960,9390,9390,9390,9390,230
|
|
20250117,172900,223983960,9390,9390,9390,9390,0
|
|
20250117,172800,223983960,9390,9390,9390,9390,0
|
|
20250117,172700,223983960,9390,9390,9390,9390,0
|
|
20250117,172600,223983960,9390,9390,9390,9390,0
|
|
20250117,172500,223983960,9390,9390,9390,9390,0
|
|
20250117,172400,223983960,9390,9390,9390,9390,0
|
|
20250117,172300,223983960,9390,9390,9390,9390,0
|
|
20250117,172200,223983960,9390,9390,9390,9390,0
|
|
20250117,172100,223983960,9390,9390,9390,9390,0
|
|
20250117,172000,223983960,9390,9390,9390,9390,0
|
|
20250117,171900,223983960,9390,9390,9390,9390,0
|
|
20250117,171800,223983960,9390,9390,9390,9390,0
|
|
20250117,171700,223983960,9390,9390,9390,9390,0
|
|
20250117,171600,223983960,9390,9390,9390,9390,0
|
|
20250117,171500,223983960,9390,9390,9390,9390,0
|
|
20250117,171400,223983960,9390,9390,9390,9390,0
|
|
20250117,171300,223983960,9390,9390,9390,9390,0
|
|
20250117,171200,223983960,9390,9390,9390,9390,0
|
|
20250117,171100,223983960,9390,9390,9390,9390,0
|
|
20250117,171000,223983960,9390,9390,9390,9390,0
|
|
20250117,170900,223983960,9390,9390,9390,9390,0
|
|
20250117,170800,223983960,9390,9390,9390,9390,0
|
|
20250117,170700,223983960,9390,9390,9390,9390,0
|
|
20250117,170600,223983960,9390,9390,9390,9390,0
|
|
20250117,170500,223983960,9390,9390,9390,9390,0
|
|
20250117,170400,223983960,9390,9390,9390,9390,0
|
|
20250117,170300,223983960,9390,9390,9390,9390,0
|
|
20250117,170200,223983960,9390,9390,9390,9390,0
|
|
20250117,170100,223983960,9390,9390,9390,9390,0
|
|
20250117,170000,223983960,9390,9390,9390,9390,230
|
|
20250117,165900,223983960,9390,9390,9390,9390,0
|
|
20250117,165800,223983960,9390,9390,9390,9390,0
|
|
20250117,165700,223983960,9390,9390,9390,9390,0
|
|
20250117,165600,223983960,9390,9390,9390,9390,0
|
|
20250117,165500,223983960,9390,9390,9390,9390,0
|
|
20250117,165400,223983960,9390,9390,9390,9390,0
|
|
20250117,165300,223983960,9390,9390,9390,9390,0
|
|
20250117,165200,223983960,9390,9390,9390,9390,0
|
|
20250117,165100,223983960,9390,9390,9390,9390,0
|
|
20250117,165000,223983960,9390,9390,9390,9390,0
|
|
20250117,164900,223983960,9390,9390,9390,9390,0
|
|
20250117,164800,223983960,9390,9390,9390,9390,0
|
|
20250117,164700,223983960,9390,9390,9390,9390,0
|
|
20250117,164600,223983960,9390,9390,9390,9390,0
|
|
20250117,164500,223983960,9390,9390,9390,9390,0
|
|
20250117,164400,223983960,9390,9390,9390,9390,0
|
|
20250117,164300,223983960,9390,9390,9390,9390,0
|
|
20250117,164200,223983960,9390,9390,9390,9390,0
|
|
20250117,164100,223983960,9390,9390,9390,9390,0
|
|
20250117,164000,223983960,9390,9390,9390,9390,0
|
|
20250117,163900,223983960,9390,9390,9390,9390,0
|
|
20250117,163800,223983960,9390,9390,9390,9390,0
|
|
20250117,163700,223983960,9390,9390,9390,9390,0
|
|
20250117,163600,223983960,9390,9390,9390,9390,0
|
|
20250117,163500,223983960,9390,9390,9390,9390,0
|
|
20250117,163400,223983960,9390,9390,9390,9390,0
|
|
20250117,163300,223983960,9390,9390,9390,9390,0
|
|
20250117,163200,223983960,9390,9390,9390,9390,0
|
|
20250117,163100,223983960,9390,9390,9390,9390,0
|
|
20250117,163000,223983960,9390,9390,9390,9390,230
|
|
20250117,162900,223983960,9390,9390,9390,9390,0
|
|
20250117,162800,223983960,9390,9390,9390,9390,0
|
|
20250117,162700,223983960,9390,9390,9390,9390,0
|
|
20250117,162600,223983960,9390,9390,9390,9390,0
|
|
20250117,162500,223983960,9390,9390,9390,9390,0
|
|
20250117,162400,223983960,9390,9390,9390,9390,0
|
|
20250117,162300,223983960,9390,9390,9390,9390,0
|
|
20250117,162200,223983960,9390,9390,9390,9390,0
|
|
20250117,162100,223983960,9390,9390,9390,9390,0
|
|
20250117,162000,223983960,9390,9390,9390,9390,0
|
|
20250117,161900,223983960,9390,9390,9390,9390,0
|
|
20250117,161800,223983960,9390,9390,9390,9390,0
|
|
20250117,161700,223983960,9390,9390,9390,9390,0
|
|
20250117,161600,223983960,9390,9390,9390,9390,0
|
|
20250117,161500,223983960,9390,9390,9390,9390,0
|
|
20250117,161400,223983960,9390,9390,9390,9390,0
|
|
20250117,161300,223983960,9390,9390,9390,9390,0
|
|
20250117,161200,223983960,9390,9390,9390,9390,0
|
|
20250117,161100,223983960,9390,9390,9390,9390,0
|
|
20250117,161000,223983960,9390,9390,9390,9390,0
|
|
20250117,160900,223983960,9390,9390,9390,9390,0
|
|
20250117,160800,223983960,9390,9390,9390,9390,0
|
|
20250117,160700,223983960,9390,9390,9390,9390,0
|
|
20250117,160600,223983960,9390,9390,9390,9390,0
|
|
20250117,160500,223983960,9390,9390,9390,9390,0
|
|
20250117,160400,223983960,9390,9390,9390,9390,0
|
|
20250117,160300,223983960,9390,9390,9390,9390,0
|
|
20250117,160200,223983960,9390,9390,9390,9390,0
|
|
20250117,160100,223983960,9390,9390,9390,9390,0
|
|
20250117,160000,223983960,9390,9390,9390,9390,230
|
|
20250117,155900,223983960,9390,9390,9390,9390,0
|
|
20250117,155800,223983960,9390,9390,9390,9390,0
|
|
20250117,155700,223983960,9390,9390,9390,9390,0
|
|
20250117,155600,223983960,9390,9390,9390,9390,0
|
|
20250117,155500,223983960,9390,9390,9390,9390,0
|
|
20250117,155400,223983960,9390,9390,9390,9390,0
|
|
20250117,155300,223983960,9390,9390,9390,9390,0
|
|
20250117,155200,223983960,9390,9390,9390,9390,0
|
|
20250117,155100,223983960,9390,9390,9390,9390,0
|
|
20250117,155000,223983960,9390,9390,9390,9390,0
|
|
20250117,154900,223983960,9390,9390,9390,9390,0
|
|
20250117,154800,223983960,9390,9390,9390,9390,0
|
|
20250117,154700,223983960,9390,9390,9390,9390,0
|
|
20250117,154600,223983960,9390,9390,9390,9390,0
|
|
20250117,154500,223983960,9390,9390,9390,9390,0
|
|
20250117,154400,223983960,9390,9390,9390,9390,0
|
|
20250117,154300,223983960,9390,9390,9390,9390,0
|
|
20250117,154200,223983960,9390,9390,9390,9390,0
|
|
20250117,154100,223983960,9390,9390,9390,9390,0
|
|
20250117,154000,223983960,9390,9390,9390,9390,0
|
|
20250117,153900,223983960,9390,9390,9390,9390,0
|
|
20250117,153800,223983960,9390,9390,9390,9390,0
|
|
20250117,153700,223983960,9390,9390,9390,9390,0
|
|
20250117,153600,223983960,9390,9390,9390,9390,0
|
|
20250117,153500,223983960,9390,9390,9390,9390,0
|
|
20250117,153400,223983960,9390,9390,9390,9390,0
|
|
20250117,153300,223983960,9390,9390,9390,9390,0
|
|
20250117,153200,223983960,9390,9390,9390,9390,0
|
|
20250117,153100,223983960,9390,9390,9390,9390,0
|
|
20250117,153000,223983960,9390,9390,9390,9390,460
|
|
20250117,152900,221824260,9330,9330,9330,9330,0
|
|
20250117,152800,221824260,9330,9330,9330,9330,0
|
|
20250117,152700,221824260,9330,9330,9330,9330,0
|
|
20250117,152600,221824260,9330,9330,9330,9330,0
|
|
20250117,152500,221824260,9330,9330,9330,9330,0
|
|
20250117,152400,221824260,9330,9330,9330,9330,0
|
|
20250117,152300,221824260,9330,9330,9330,9330,0
|
|
20250117,152200,221824260,9330,9330,9330,9330,0
|
|
20250117,152100,221824260,9330,9330,9330,9330,0
|
|
20250117,152000,221824260,9330,9330,9330,9330,0
|
|
20250117,151900,221824260,9330,9300,9330,9230,89
|
|
20250117,151800,221001390,9300,9300,9300,9300,0
|
|
20250117,151700,221001390,9300,9300,9300,9300,0
|
|
20250117,151600,221001390,9300,9300,9300,9300,0
|
|
20250117,151500,221001390,9300,9300,9300,9300,50
|
|
20250117,151400,220536390,9330,9330,9330,9330,0
|
|
20250117,151300,220536390,9330,9330,9330,9330,0
|
|
20250117,151200,220536390,9330,9330,9330,9330,0
|
|
20250117,151100,220536390,9330,9330,9330,9330,0
|
|
20250117,151000,220536390,9330,9300,9330,9300,23
|
|
20250117,150900,220321860,9300,9300,9300,9300,111
|
|
20250117,150800,219289560,9300,9290,9330,9290,103
|
|
20250117,150700,218328960,9240,9240,9240,9240,12
|
|
20250117,150600,218218080,9290,9290,9290,9290,0
|
|
20250117,150500,218218080,9290,9290,9290,9290,0
|
|
20250117,150400,218218080,9290,9290,9290,9290,0
|
|
20250117,150300,218218080,9290,9290,9290,9290,0
|
|
20250117,150200,218218080,9290,9290,9290,9290,1
|
|
20250117,150100,218208790,9240,9240,9240,9240,0
|
|
20250117,150000,218208790,9240,9240,9240,9240,0
|
|
20250117,145900,218208790,9240,9240,9240,9240,0
|
|
20250117,145800,218208790,9240,9240,9240,9240,0
|
|
20250117,145700,218208790,9240,9240,9240,9240,0
|
|
20250117,145600,218208790,9240,9240,9240,9240,10
|
|
20250117,145500,218116390,9240,9240,9240,9240,0
|
|
20250117,145400,218116390,9240,9240,9240,9240,0
|
|
20250117,145300,218116390,9240,9240,9240,9240,0
|
|
20250117,145200,218116390,9240,9240,9240,9240,0
|
|
20250117,145100,218116390,9240,9240,9240,9240,0
|
|
20250117,145000,218116390,9240,9240,9240,9240,0
|
|
20250117,144900,218116390,9240,9240,9240,9240,0
|
|
20250117,144800,218116390,9240,9240,9240,9240,0
|
|
20250117,144700,218116390,9240,9240,9240,9240,0
|
|
20250117,144600,218116390,9240,9240,9240,9240,0
|
|
20250117,144500,218116390,9240,9240,9240,9240,0
|
|
20250117,144400,218116390,9240,9240,9240,9240,47
|
|
20250117,144300,217682110,9280,9300,9300,9280,52
|
|
20250117,144200,217199350,9300,9300,9300,9300,0
|
|
20250117,144100,217199350,9300,9300,9300,9300,1
|
|
20250117,144000,217190050,9300,9300,9300,9300,0
|
|
20250117,143900,217190050,9300,9300,9300,9300,2
|
|
20250117,143800,217171450,9300,9300,9300,9300,0
|
|
20250117,143700,217171450,9300,9300,9300,9300,0
|
|
20250117,143600,217171450,9300,9300,9300,9300,30
|
|
20250117,143500,216892450,9290,9290,9290,9290,0
|
|
20250117,143400,216892450,9290,9290,9290,9290,0
|
|
20250117,143300,216892450,9290,9290,9290,9290,0
|
|
20250117,143200,216892450,9290,9290,9290,9290,0
|
|
20250117,143100,216892450,9290,9290,9290,9290,0
|
|
20250117,143000,216892450,9290,9290,9290,9290,0
|
|
20250117,142900,216892450,9290,9290,9290,9290,0
|
|
20250117,142800,216892450,9290,9290,9290,9290,0
|
|
20250117,142700,216892450,9290,9290,9290,9290,215
|
|
20250117,142600,214895100,9290,9290,9290,9290,38
|
|
20250117,142500,214542080,9290,9290,9290,9290,10
|
|
20250117,142400,214449180,9290,9290,9290,9290,22
|
|
20250117,142300,214244800,9290,9300,9300,9290,189
|
|
20250117,142200,212487440,9310,9310,9310,9310,0
|
|
20250117,142100,212487440,9310,9310,9310,9310,0
|
|
20250117,142000,212487440,9310,9310,9310,9310,0
|
|
20250117,141900,212487440,9310,9310,9310,9310,0
|
|
20250117,141800,212487440,9310,9310,9310,9310,0
|
|
20250117,141700,212487440,9310,9310,9310,9310,0
|
|
20250117,141600,212487440,9310,9310,9310,9310,0
|
|
20250117,141500,212487440,9310,9320,9320,9310,102
|
|
20250117,141400,211537220,9330,9330,9330,9330,0
|
|
20250117,141300,211537220,9330,9330,9330,9330,30
|
|
20250117,141200,211257320,9340,9340,9340,9340,0
|
|
20250117,141100,211257320,9340,9340,9340,9340,0
|
|
20250117,141000,211257320,9340,9340,9340,9340,0
|
|
20250117,140900,211257320,9340,9340,9340,9340,1
|
|
20250117,140800,211247980,9340,9340,9340,9340,10
|
|
20250117,140700,211154580,9340,9340,9340,9340,2
|
|
20250117,140600,211135900,9320,9320,9320,9320,6
|
|
20250117,140500,211079980,9330,9330,9330,9330,22
|
|
20250117,140400,210874720,9360,9360,9360,9360,0
|
|
20250117,140300,210874720,9360,9360,9360,9360,0
|
|
20250117,140200,210874720,9360,9360,9360,9360,0
|
|
20250117,140100,210874720,9360,9360,9360,9360,0
|
|
20250117,140000,210874720,9360,9360,9360,9360,0
|
|
20250117,135900,210874720,9360,9360,9360,9360,0
|
|
20250117,135800,210874720,9360,9330,9360,9330,5
|
|
20250117,135700,210828020,9330,9330,9330,9330,0
|
|
20250117,135600,210828020,9330,9330,9330,9330,0
|
|
20250117,135500,210828020,9330,9330,9330,9330,0
|
|
20250117,135400,210828020,9330,9330,9330,9330,0
|
|
20250117,135300,210828020,9330,9330,9330,9330,0
|
|
20250117,135200,210828020,9330,9330,9330,9330,0
|
|
20250117,135100,210828020,9330,9330,9330,9330,0
|
|
20250117,135000,210828020,9330,9330,9330,9330,20
|
|
20250117,134900,210641420,9330,9330,9330,9330,12
|
|
20250117,134800,210529460,9300,9300,9300,9300,0
|
|
20250117,134700,210529460,9300,9300,9300,9300,0
|
|
20250117,134600,210529460,9300,9300,9300,9300,0
|
|
20250117,134500,210529460,9300,9300,9300,9300,25
|
|
20250117,134400,210296960,9290,9290,9290,9290,0
|
|
20250117,134300,210296960,9290,9290,9290,9290,0
|
|
20250117,134200,210296960,9290,9290,9290,9290,0
|
|
20250117,134100,210296960,9290,9290,9290,9290,0
|
|
20250117,134000,210296960,9290,9280,9290,9280,312
|
|
20250117,133900,207398740,9290,9290,9290,9290,0
|
|
20250117,133800,207398740,9290,9290,9290,9290,0
|
|
20250117,133700,207398740,9290,9290,9290,9290,0
|
|
20250117,133600,207398740,9290,9290,9290,9290,0
|
|
20250117,133500,207398740,9290,9290,9290,9290,10
|
|
20250117,133400,207305840,9290,9290,9290,9290,55
|
|
20250117,133300,206794890,9290,9290,9290,9290,1
|
|
20250117,133200,206785600,9290,9270,9290,9270,87
|
|
20250117,133100,205979090,9270,9270,9270,9270,12
|
|
20250117,133000,205867850,9270,9270,9270,9270,0
|
|
20250117,132900,205867850,9270,9270,9270,9270,11
|
|
20250117,132800,205765880,9260,9260,9260,9260,65
|
|
20250117,132700,205163980,9260,9260,9260,9260,0
|
|
20250117,132600,205163980,9260,9260,9260,9260,1
|
|
20250117,132500,205154720,9260,9260,9260,9260,1
|
|
20250117,132400,205145460,9230,9230,9230,9230,0
|
|
20250117,132300,205145460,9230,9230,9230,9230,0
|
|
20250117,132200,205145460,9230,9230,9230,9230,0
|
|
20250117,132100,205145460,9230,9230,9230,9230,0
|
|
20250117,132000,205145460,9230,9230,9230,9230,0
|
|
20250117,131900,205145460,9230,9250,9250,9230,38
|
|
20250117,131800,204794660,9260,9260,9260,9260,0
|
|
20250117,131700,204794660,9260,9260,9260,9260,0
|
|
20250117,131600,204794660,9260,9260,9260,9260,1
|
|
20250117,131500,204785400,9250,9250,9250,9250,0
|
|
20250117,131400,204785400,9250,9250,9250,9250,0
|
|
20250117,131300,204785400,9250,9250,9250,9250,1
|
|
20250117,131200,204776150,9260,9260,9260,9260,0
|
|
20250117,131100,204776150,9260,9260,9260,9260,16
|
|
20250117,131000,204627990,9260,9260,9260,9260,0
|
|
20250117,130900,204627990,9260,9260,9260,9260,0
|
|
20250117,130800,204627990,9260,9260,9260,9260,0
|
|
20250117,130700,204627990,9260,9260,9260,9260,0
|
|
20250117,130600,204627990,9260,9260,9260,9260,2
|
|
20250117,130500,204609470,9270,9270,9270,9270,0
|
|
20250117,130400,204609470,9270,9270,9270,9270,2
|
|
20250117,130300,204590930,9270,9270,9270,9270,2
|
|
20250117,130200,204572390,9270,9270,9270,9270,0
|
|
20250117,130100,204572390,9270,9270,9270,9270,0
|
|
20250117,130000,204572390,9270,9270,9270,9270,0
|
|
20250117,125900,204572390,9270,9270,9270,9270,5
|
|
20250117,125800,204526040,9270,9270,9270,9270,50
|
|
20250117,125700,204062540,9270,9270,9270,9270,0
|
|
20250117,125600,204062540,9270,9270,9270,9270,1
|
|
20250117,125500,204053270,9230,9230,9230,9230,0
|
|
20250117,125400,204053270,9230,9230,9230,9230,134
|
|
20250117,125300,202816450,9240,9240,9240,9240,0
|
|
20250117,125200,202816450,9240,9240,9240,9240,0
|
|
20250117,125100,202816450,9240,9240,9240,9240,3
|
|
20250117,125000,202788730,9240,9240,9240,9240,0
|
|
20250117,124900,202788730,9240,9240,9240,9240,0
|
|
20250117,124800,202788730,9240,9250,9250,9240,179
|
|
20250117,124700,201134660,9250,9250,9250,9250,0
|
|
20250117,124600,201134660,9250,9250,9250,9250,0
|
|
20250117,124500,201134660,9250,9260,9260,9250,108
|
|
20250117,124400,200135590,9280,9280,9280,9280,0
|
|
20250117,124300,200135590,9280,9280,9280,9280,0
|
|
20250117,124200,200135590,9280,9280,9280,9280,0
|
|
20250117,124100,200135590,9280,9280,9280,9280,149
|
|
20250117,124000,198752870,9280,9280,9280,9280,0
|
|
20250117,123900,198752870,9280,9280,9280,9280,1
|
|
20250117,123800,198743590,9250,9250,9250,9250,0
|
|
20250117,123700,198743590,9250,9250,9250,9250,0
|
|
20250117,123600,198743590,9250,9290,9290,9250,106
|
|
20250117,123500,197762210,9290,9290,9290,9290,0
|
|
20250117,123400,197762210,9290,9290,9290,9290,0
|
|
20250117,123300,197762210,9290,9290,9290,9290,1
|
|
20250117,123200,197752920,9300,9300,9300,9300,0
|
|
20250117,123100,197752920,9300,9300,9300,9300,0
|
|
20250117,123000,197752920,9300,9300,9300,9300,0
|
|
20250117,122900,197752920,9300,9300,9300,9300,135
|
|
20250117,122800,196497420,9310,9310,9310,9310,0
|
|
20250117,122700,196497420,9310,9310,9310,9310,5
|
|
20250117,122600,196450870,9340,9340,9340,9340,0
|
|
20250117,122500,196450870,9340,9340,9340,9340,0
|
|
20250117,122400,196450870,9340,9340,9340,9340,1
|
|
20250117,122300,196441530,9350,9350,9350,9350,0
|
|
20250117,122200,196441530,9350,9350,9350,9350,0
|
|
20250117,122100,196441530,9350,9350,9350,9350,5
|
|
20250117,122000,196394780,9350,9350,9350,9350,0
|
|
20250117,121900,196394780,9350,9350,9350,9350,0
|
|
20250117,121800,196394780,9350,9350,9350,9350,0
|
|
20250117,121700,196394780,9350,9350,9350,9350,0
|
|
20250117,121600,196394780,9350,9350,9350,9350,0
|
|
20250117,121500,196394780,9350,9350,9350,9350,0
|
|
20250117,121400,196394780,9350,9350,9350,9350,0
|
|
20250117,121300,196394780,9350,9350,9350,9350,0
|
|
20250117,121200,196394780,9350,9350,9350,9350,0
|
|
20250117,121100,196394780,9350,9350,9350,9350,0
|
|
20250117,121000,196394780,9350,9350,9350,9350,0
|
|
20250117,120900,196394780,9350,9350,9350,9350,0
|
|
20250117,120800,196394780,9350,9350,9350,9350,0
|
|
20250117,120700,196394780,9350,9350,9350,9350,0
|
|
20250117,120600,196394780,9350,9350,9350,9350,70
|
|
20250117,120500,195740280,9350,9350,9350,9350,0
|
|
20250117,120400,195740280,9350,9350,9350,9350,2
|
|
20250117,120300,195721580,9310,9310,9310,9310,0
|
|
20250117,120200,195721580,9310,9320,9320,9310,33
|
|
20250117,120100,195414270,9320,9310,9320,9310,5
|
|
20250117,120000,195367680,9310,9310,9310,9310,0
|
|
20250117,115900,195367680,9310,9330,9330,9310,521
|
|
20250117,115800,190509570,9350,9350,9350,9350,0
|
|
20250117,115700,190509570,9350,9350,9350,9350,0
|
|
20250117,115600,190509570,9350,9350,9350,9350,0
|
|
20250117,115500,190509570,9350,9350,9350,9350,0
|
|
20250117,115400,190509570,9350,9350,9350,9350,0
|
|
20250117,115300,190509570,9350,9350,9350,9350,0
|
|
20250117,115200,190509570,9350,9350,9350,9350,49
|
|
20250117,115100,190051420,9350,9350,9350,9350,0
|
|
20250117,115000,190051420,9350,9350,9350,9350,1
|
|
20250117,114900,190042070,9350,9350,9350,9350,0
|
|
20250117,114800,190042070,9350,9350,9350,9350,43
|
|
20250117,114700,189640020,9350,9350,9350,9350,0
|
|
20250117,114600,189640020,9350,9350,9350,9350,0
|
|
20250117,114500,189640020,9350,9350,9350,9350,0
|
|
20250117,114400,189640020,9350,9350,9350,9350,0
|
|
20250117,114300,189640020,9350,9350,9350,9350,0
|
|
20250117,114200,189640020,9350,9350,9350,9350,0
|
|
20250117,114100,189640020,9350,9350,9350,9350,2
|
|
20250117,114000,189621320,9350,9370,9370,9350,55
|
|
20250117,113900,189106070,9390,9390,9390,9390,0
|
|
20250117,113800,189106070,9390,9390,9390,9390,0
|
|
20250117,113700,189106070,9390,9390,9390,9390,1
|
|
20250117,113600,189096680,9370,9370,9370,9370,0
|
|
20250117,113500,189096680,9370,9370,9370,9370,4
|
|
20250117,113400,189059200,9390,9390,9390,9390,0
|
|
20250117,113300,189059200,9390,9390,9390,9390,0
|
|
20250117,113200,189059200,9390,9390,9390,9390,10
|
|
20250117,113100,188965300,9410,9410,9410,9410,0
|
|
20250117,113000,188965300,9410,9410,9410,9410,0
|
|
20250117,112900,188965300,9410,9410,9410,9410,0
|
|
20250117,112800,188965300,9410,9410,9410,9410,1
|
|
20250117,112700,188955890,9410,9410,9410,9410,0
|
|
20250117,112600,188955890,9410,9410,9410,9410,0
|
|
20250117,112500,188955890,9410,9410,9410,9410,0
|
|
20250117,112400,188955890,9410,9410,9410,9410,0
|
|
20250117,112300,188955890,9410,9410,9410,9410,3
|
|
20250117,112200,188927660,9410,9410,9410,9410,0
|
|
20250117,112100,188927660,9410,9410,9410,9410,3
|
|
20250117,112000,188899430,9330,9330,9330,9330,0
|
|
20250117,111900,188899430,9330,9370,9370,9330,81
|
|
20250117,111800,188142720,9370,9370,9370,9370,0
|
|
20250117,111700,188142720,9370,9390,9390,9370,52
|
|
20250117,111600,187655420,9370,9400,9400,9370,34
|
|
20250117,111500,187336650,9410,9410,9410,9410,176
|
|
20250117,111400,185680490,9410,9410,9410,9410,0
|
|
20250117,111300,185680490,9410,9420,9420,9410,5
|
|
20250117,111200,185633410,9430,9430,9430,9430,0
|
|
20250117,111100,185633410,9430,9430,9430,9430,3
|
|
20250117,111000,185605120,9430,9430,9430,9430,0
|
|
20250117,110900,185605120,9430,9420,9430,9420,64
|
|
20250117,110800,185002190,9420,9420,9420,9420,5
|
|
20250117,110700,184955090,9420,9400,9420,9400,148
|
|
20250117,110600,183562400,9400,9400,9400,9400,104
|
|
20250117,110500,182584800,9390,9390,9390,9390,47
|
|
20250117,110400,182143470,9390,9390,9390,9390,1
|
|
20250117,110300,182134080,9370,9370,9370,9370,20
|
|
20250117,110200,181946680,9400,9400,9400,9400,0
|
|
20250117,110100,181946680,9400,9400,9400,9400,0
|
|
20250117,110000,181946680,9400,9400,9400,9400,0
|
|
20250117,105900,181946680,9400,9400,9400,9400,0
|
|
20250117,105800,181946680,9400,9400,9400,9400,2
|
|
20250117,105700,181927880,9400,9400,9400,9400,0
|
|
20250117,105600,181927880,9400,9400,9400,9400,3
|
|
20250117,105500,181899680,9400,9400,9400,9390,89
|
|
20250117,105400,181063110,9400,9360,9400,9360,2
|
|
20250117,105300,181044350,9360,9360,9360,9360,0
|
|
20250117,105200,181044350,9360,9360,9360,9360,9
|
|
20250117,105100,180960110,9360,9360,9360,9360,51
|
|
20250117,105000,180482750,9330,9330,9330,9330,0
|
|
20250117,104900,180482750,9330,9330,9330,9330,101
|
|
20250117,104800,179540420,9330,9330,9330,9330,0
|
|
20250117,104700,179540420,9330,9330,9330,9330,0
|
|
20250117,104600,179540420,9330,9330,9330,9330,1
|
|
20250117,104500,179531090,9330,9350,9350,9330,2
|
|
20250117,104400,179512410,9350,9350,9350,9350,3
|
|
20250117,104300,179484360,9360,9370,9370,9360,104
|
|
20250117,104200,178510900,9370,9390,9390,9370,236
|
|
20250117,104100,176297580,9430,9430,9430,9430,0
|
|
20250117,104000,176297580,9430,9430,9430,9430,100
|
|
20250117,103900,175354580,9430,9430,9430,9430,101
|
|
20250117,103800,174402150,9390,9410,9410,9390,4
|
|
20250117,103700,174364550,9410,9370,9440,9370,296
|
|
20250117,103600,171590780,9370,9370,9370,9370,0
|
|
20250117,103500,171590780,9370,9370,9370,9370,0
|
|
20250117,103400,171590780,9370,9310,9370,9310,2
|
|
20250117,103300,171572100,9300,9300,9300,9300,0
|
|
20250117,103200,171572100,9300,9300,9300,9300,0
|
|
20250117,103100,171572100,9300,9300,9300,9300,410
|
|
20250117,103000,167759100,9310,9320,9320,9310,402
|
|
20250117,102900,164016300,9310,9330,9330,9310,645
|
|
20250117,102800,158005380,9330,9410,9410,9320,581
|
|
20250117,102700,152567740,9420,9420,9420,9420,0
|
|
20250117,102600,152567740,9420,9420,9420,9420,0
|
|
20250117,102500,152567740,9420,9420,9420,9420,0
|
|
20250117,102400,152567740,9420,9420,9420,9420,21
|
|
20250117,102300,152369920,9420,9420,9420,9420,1
|
|
20250117,102200,152360500,9410,9420,9420,9410,61
|
|
20250117,102100,151785980,9450,9450,9450,9450,0
|
|
20250117,102000,151785980,9450,9450,9450,9450,0
|
|
20250117,101900,151785980,9450,9450,9450,9450,0
|
|
20250117,101800,151785980,9450,9450,9450,9450,0
|
|
20250117,101700,151785980,9450,9450,9450,9450,0
|
|
20250117,101600,151785980,9450,9450,9450,9450,1
|
|
20250117,101500,151776530,9440,9460,9460,9440,3
|
|
20250117,101400,151748180,9420,9420,9420,9420,0
|
|
20250117,101300,151748180,9420,9460,9460,9420,12
|
|
20250117,101200,151634700,9460,9420,9460,9420,101
|
|
20250117,101100,150683200,9420,9420,9420,9420,1
|
|
20250117,101000,150673780,9410,9420,9450,9410,34
|
|
20250117,100900,150353610,9450,9450,9450,9450,100
|
|
20250117,100800,149408610,9440,9440,9440,9440,200
|
|
20250117,100700,147520610,9430,9440,9440,9430,5
|
|
20250117,100600,147473450,9430,9430,9430,9430,0
|
|
20250117,100500,147473450,9430,9430,9430,9430,8
|
|
20250117,100400,147398010,9430,9430,9430,9430,0
|
|
20250117,100300,147398010,9430,9430,9430,9430,0
|
|
20250117,100200,147398010,9430,9430,9430,9430,6
|
|
20250117,100100,147341430,9440,9440,9440,9440,0
|
|
20250117,100000,147341430,9440,9440,9440,9440,0
|
|
20250117,095900,147341430,9440,9440,9440,9440,0
|
|
20250117,095800,147341430,9440,9440,9440,9440,0
|
|
20250117,095700,147341430,9440,9470,9470,9440,229
|
|
20250117,095600,145178750,9510,9510,9510,9510,0
|
|
20250117,095500,145178750,9510,9510,9510,9510,1
|
|
20250117,095400,145169240,9550,9550,9550,9550,0
|
|
20250117,095300,145169240,9550,9430,9550,9430,476
|
|
20250117,095200,140677370,9390,9390,9390,9390,0
|
|
20250117,095100,140677370,9390,9380,9390,9380,112
|
|
20250117,095000,139625990,9380,9380,9380,9380,3
|
|
20250117,094900,139597850,9360,9360,9360,9360,0
|
|
20250117,094800,139597850,9360,9360,9360,9360,250
|
|
20250117,094700,137257850,9360,9360,9360,9360,1
|
|
20250117,094600,137248490,9360,9360,9360,9360,1
|
|
20250117,094500,137239130,9310,9310,9310,9310,0
|
|
20250117,094400,137239130,9310,9310,9310,9310,0
|
|
20250117,094300,137239130,9310,9380,9380,9310,160
|
|
20250117,094200,135741310,9380,9380,9380,9380,20
|
|
20250117,094100,135553710,9380,9550,9550,9300,2373
|
|
20250117,094000,113352740,9550,9550,9550,9550,0
|
|
20250117,093900,113352740,9550,9550,9550,9550,2
|
|
20250117,093800,113333640,9550,9550,9550,9550,41
|
|
20250117,093700,112942090,9610,9610,9610,9610,1
|
|
20250117,093600,112932480,9620,9620,9620,9620,0
|
|
20250117,093500,112932480,9620,9590,9620,9590,104
|
|
20250117,093400,111932030,9520,9520,9520,9520,0
|
|
20250117,093300,111932030,9520,9540,9620,9520,163
|
|
20250117,093200,110378030,9610,9610,9610,9540,586
|
|
20250117,093100,104750910,9620,9610,9620,9550,102
|
|
20250117,093000,103771160,9610,9600,9610,9600,6
|
|
20250117,092900,103713550,9610,9540,9610,9540,58
|
|
20250117,092800,103160020,9600,9600,9600,9600,346
|
|
20250117,092700,99838420,9550,9560,9560,9550,94
|
|
20250117,092600,98940170,9570,9570,9570,9570,0
|
|
20250117,092500,98940170,9570,9610,9610,9570,1151
|
|
20250117,092400,87902880,9620,9610,9620,9610,215
|
|
20250117,092300,85834620,9630,9610,9630,9610,63
|
|
20250117,092200,85228450,9610,9600,9610,9600,14
|
|
20250117,092100,85094000,9600,9600,9600,9600,45
|
|
20250117,092000,84662000,9600,9600,9600,9600,23
|
|
20250117,091900,84441200,9620,9640,9640,9520,191
|
|
20250117,091800,82611690,9640,9680,9680,9640,262
|
|
20250117,091700,80078400,9670,9650,9680,9650,610
|
|
20250117,091600,74188500,9650,9650,9650,9650,30
|
|
20250117,091500,73899000,9640,9540,9640,9540,556
|
|
20250117,091400,68542460,9540,9540,9540,9540,133
|
|
20250117,091300,67273640,9540,9600,9600,9540,701
|
|
20250117,091200,60549800,9600,9600,9610,9600,132
|
|
20250117,091100,59281600,9610,9650,9660,9610,322
|
|
20250117,091000,56185110,9660,9690,9700,9660,552
|
|
20250117,090900,50840840,9680,9700,9700,9680,125
|
|
20250117,090800,49628360,9690,9700,9700,9670,739
|
|
20250117,090700,42471090,9700,9530,9730,9530,2635
|
|
20250117,090600,17177540,9500,9460,9520,9460,405
|
|
20250117,090500,13326130,9500,9490,9500,9490,20
|
|
20250117,090400,13136140,9450,9500,9500,9450,250
|
|
20250117,090300,10761740,9490,9490,9490,9490,10
|
|
20250117,090200,10666840,9450,9400,9510,9400,228
|
|
20250117,090100,8511440,9510,9480,9510,9480,101
|
|
20250117,090000,7551700,9490,9530,9530,9450,793
|