575 lines
29 KiB
CSV
575 lines
29 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20250121,183200,20312666995,4430,4430,4430,4430,261196
|
||
|
|
20250121,183100,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,183000,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,182900,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,182800,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,182700,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,182600,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,182500,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,182400,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,182300,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,182200,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,182100,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,182000,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,181900,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,181800,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,181700,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,181600,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,181500,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,181400,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,181300,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,181200,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,181100,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,181000,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,180900,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,180800,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,180700,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,180600,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,180500,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,180400,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,180300,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,180200,20312666995,4430,4430,4430,4430,261196
|
||
|
|
20250121,180100,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,180000,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,175900,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,175800,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,175700,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,175600,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,175500,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,175400,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,175300,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,175200,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,175100,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,175000,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,174900,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,174800,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,174700,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,174600,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,174500,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,174400,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,174300,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,174200,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,174100,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,174000,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,173900,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,173800,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,173700,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,173600,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,173500,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,173400,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,173300,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,173200,20312666995,4430,4430,4430,4430,261196
|
||
|
|
20250121,173100,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,173000,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,172900,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,172800,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,172700,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,172600,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,172500,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,172400,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,172300,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,172200,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,172100,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,172000,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,171900,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,171800,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,171700,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,171600,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,171500,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,171400,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,171300,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,171200,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,171100,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,171000,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,170900,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,170800,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,170700,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,170600,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,170500,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,170400,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,170300,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,170200,20312666995,4430,4430,4430,4430,261196
|
||
|
|
20250121,170100,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,170000,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,165900,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,165800,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,165700,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,165600,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,165500,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,165400,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,165300,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,165200,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,165100,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,165000,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,164900,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,164800,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,164700,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,164600,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,164500,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,164400,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,164300,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,164200,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,164100,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,164000,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,163900,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,163800,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,163700,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,163600,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,163500,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,163400,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,163300,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,163200,20312666995,4430,4430,4430,4430,261196
|
||
|
|
20250121,163100,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,163000,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,162900,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,162800,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,162700,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,162600,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,162500,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,162400,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,162300,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,162200,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,162100,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,162000,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,161900,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,161800,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,161700,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,161600,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,161500,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,161400,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,161300,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,161200,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,161100,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,161000,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,160900,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,160800,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,160700,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,160600,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,160500,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,160400,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,160300,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,160200,20312666995,4430,4430,4430,4430,261196
|
||
|
|
20250121,160100,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,160000,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,155900,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,155800,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,155700,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,155600,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,155500,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,155400,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,155300,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,155200,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,155100,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,155000,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,154900,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,154800,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,154700,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,154600,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,154500,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,154400,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,154300,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,154200,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,154100,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,154000,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,153900,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,153800,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,153700,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,153600,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,153500,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,153400,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,153300,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,153200,20312666995,4430,4430,4430,4430,261196
|
||
|
|
20250121,153100,20312666995,4430,4430,4430,4430,0
|
||
|
|
20250121,153000,20312666995,4430,4430,4430,4430,261196
|
||
|
|
20250121,152900,19155568715,4420,4420,4420,4420,0
|
||
|
|
20250121,152800,19155568715,4420,4420,4420,4420,0
|
||
|
|
20250121,152700,19155568715,4420,4420,4420,4420,0
|
||
|
|
20250121,152600,19155568715,4420,4420,4420,4420,0
|
||
|
|
20250121,152500,19155568715,4420,4420,4420,4420,0
|
||
|
|
20250121,152400,19155568715,4420,4420,4420,4420,0
|
||
|
|
20250121,152300,19155568715,4420,4420,4420,4420,0
|
||
|
|
20250121,152200,19155568715,4420,4420,4420,4420,0
|
||
|
|
20250121,152100,19155568715,4420,4420,4420,4420,0
|
||
|
|
20250121,152000,19155568715,4420,4420,4420,4420,0
|
||
|
|
20250121,151900,19155568715,4420,4415,4425,4405,61463
|
||
|
|
20250121,151800,18883909600,4415,4400,4420,4400,44636
|
||
|
|
20250121,151700,18686964095,4405,4415,4420,4395,52167
|
||
|
|
20250121,151600,18457030300,4420,4425,4425,4415,34822
|
||
|
|
20250121,151500,18303122540,4425,4410,4425,4410,34276
|
||
|
|
20250121,151400,18151650030,4415,4410,4415,4410,7778
|
||
|
|
20250121,151300,18117337450,4415,4410,4425,4410,40211
|
||
|
|
20250121,151200,17939707355,4415,4405,4415,4405,18542
|
||
|
|
20250121,151100,17857916910,4410,4390,4410,4390,14203
|
||
|
|
20250121,151000,17795445395,4390,4390,4395,4390,6524
|
||
|
|
20250121,150900,17766798890,4395,4390,4400,4390,9041
|
||
|
|
20250121,150800,17727067450,4395,4400,4400,4390,19833
|
||
|
|
20250121,150700,17639923030,4400,4405,4405,4400,6424
|
||
|
|
20250121,150600,17611651680,4405,4400,4405,4395,12416
|
||
|
|
20250121,150500,17557014650,4405,4400,4405,4400,22036
|
||
|
|
20250121,150400,17459994170,4400,4400,4405,4400,9365
|
||
|
|
20250121,150300,17418784130,4400,4400,4405,4385,47036
|
||
|
|
20250121,150200,17212280085,4400,4415,4415,4400,18743
|
||
|
|
20250121,150100,17129724225,4415,4410,4415,4400,24841
|
||
|
|
20250121,150000,17020258310,4405,4420,4420,4405,20549
|
||
|
|
20250121,145900,16929584330,4415,4415,4420,4410,27960
|
||
|
|
20250121,145800,16806108465,4415,4410,4415,4405,18694
|
||
|
|
20250121,145700,16723690230,4410,4415,4415,4405,28657
|
||
|
|
20250121,145600,16597318310,4415,4395,4415,4390,91065
|
||
|
|
20250121,145500,16196199495,4395,4400,4400,4390,14363
|
||
|
|
20250121,145400,16133076475,4395,4380,4400,4375,42369
|
||
|
|
20250121,145300,15947055345,4375,4375,4380,4370,5733
|
||
|
|
20250121,145200,15921973330,4380,4380,4385,4375,7535
|
||
|
|
20250121,145100,15888968010,4380,4370,4385,4365,7558
|
||
|
|
20250121,145000,15855888230,4365,4360,4365,4355,7080
|
||
|
|
20250121,144900,15825019075,4360,4365,4365,4360,5442
|
||
|
|
20250121,144800,15801276490,4370,4370,4370,4365,3390
|
||
|
|
20250121,144700,15786467205,4370,4365,4370,4365,4767
|
||
|
|
20250121,144600,15765647105,4365,4375,4375,4365,7427
|
||
|
|
20250121,144500,15733212380,4370,4375,4380,4370,12300
|
||
|
|
20250121,144400,15679399680,4375,4375,4395,4370,44548
|
||
|
|
20250121,144300,15484084600,4375,4360,4375,4355,11313
|
||
|
|
20250121,144200,15434700870,4355,4355,4355,4350,2394
|
||
|
|
20250121,144100,15424276555,4355,4355,4360,4350,5825
|
||
|
|
20250121,144000,15398909485,4355,4360,4360,4355,3347
|
||
|
|
20250121,143900,15384329950,4355,4365,4365,4355,3315
|
||
|
|
20250121,143800,15369875415,4365,4370,4370,4355,11107
|
||
|
|
20250121,143700,15321433125,4365,4365,4390,4365,64170
|
||
|
|
20250121,143600,15040621190,4360,4355,4360,4350,3070
|
||
|
|
20250121,143500,15027242070,4350,4350,4360,4350,3647
|
||
|
|
20250121,143400,15011354520,4345,4340,4350,4335,6169
|
||
|
|
20250121,143300,14984556790,4340,4350,4350,4335,8097
|
||
|
|
20250121,143200,14949395675,4350,4350,4350,4345,6292
|
||
|
|
20250121,143100,14922037645,4345,4335,4345,4335,6005
|
||
|
|
20250121,143000,14895979575,4335,4345,4345,4335,5610
|
||
|
|
20250121,142900,14871638500,4350,4350,4350,4345,5481
|
||
|
|
20250121,142800,14847815445,4350,4355,4355,4345,6571
|
||
|
|
20250121,142700,14819230885,4355,4360,4360,4355,8339
|
||
|
|
20250121,142600,14782894890,4355,4350,4360,4350,10218
|
||
|
|
20250121,142500,14738397860,4355,4340,4355,4335,6480
|
||
|
|
20250121,142400,14710238645,4340,4340,4345,4340,2844
|
||
|
|
20250121,142300,14697892220,4340,4340,4345,4340,1078
|
||
|
|
20250121,142200,14693212935,4345,4345,4345,4340,886
|
||
|
|
20250121,142100,14689366310,4340,4335,4345,4335,4720
|
||
|
|
20250121,142000,14668902540,4340,4330,4345,4330,11232
|
||
|
|
20250121,141900,14620188160,4330,4330,4340,4330,9097
|
||
|
|
20250121,141800,14580753990,4330,4345,4350,4330,17665
|
||
|
|
20250121,141700,14504137660,4350,4355,4355,4345,28790
|
||
|
|
20250121,141600,14378818780,4355,4355,4370,4345,34720
|
||
|
|
20250121,141500,14227521050,4350,4345,4355,4340,16761
|
||
|
|
20250121,141400,14154648530,4340,4335,4345,4335,7031
|
||
|
|
20250121,141300,14124138635,4335,4335,4340,4325,9815
|
||
|
|
20250121,141200,14081601230,4335,4335,4340,4335,4208
|
||
|
|
20250121,141100,14063359310,4335,4330,4335,4330,8263
|
||
|
|
20250121,141000,14027559735,4325,4315,4330,4315,3855
|
||
|
|
20250121,140900,14010900270,4315,4315,4315,4310,2609
|
||
|
|
20250121,140800,13999648715,4315,4315,4315,4310,391
|
||
|
|
20250121,140700,13997961715,4315,4310,4315,4310,1284
|
||
|
|
20250121,140600,13992426800,4310,4310,4315,4310,1024
|
||
|
|
20250121,140500,13988010855,4310,4310,4320,4310,6492
|
||
|
|
20250121,140400,13960020775,4310,4320,4320,4310,10741
|
||
|
|
20250121,140300,13913687685,4320,4320,4325,4320,3532
|
||
|
|
20250121,140200,13898429085,4325,4330,4330,4325,3412
|
||
|
|
20250121,140100,13883670860,4330,4325,4330,4325,4917
|
||
|
|
20250121,140000,13862399130,4325,4335,4335,4325,10671
|
||
|
|
20250121,135900,13816206700,4335,4325,4335,4325,18519
|
||
|
|
20250121,135800,13735999790,4325,4315,4325,4315,4772
|
||
|
|
20250121,135700,13715386400,4315,4315,4320,4315,378
|
||
|
|
20250121,135600,13713754430,4315,4310,4315,4310,855
|
||
|
|
20250121,135500,13710066835,4315,4310,4315,4305,5997
|
||
|
|
20250121,135400,13684206890,4310,4310,4315,4310,4445
|
||
|
|
20250121,135300,13665047320,4310,4315,4315,4305,4489
|
||
|
|
20250121,135200,13645705265,4315,4310,4320,4310,3612
|
||
|
|
20250121,135100,13630125195,4310,4310,4315,4305,7041
|
||
|
|
20250121,135000,13599780235,4310,4315,4315,4305,12992
|
||
|
|
20250121,134900,13543785975,4310,4300,4315,4300,8687
|
||
|
|
20250121,134800,13506332485,4300,4305,4305,4295,4743
|
||
|
|
20250121,134700,13485934535,4305,4310,4310,4300,8088
|
||
|
|
20250121,134600,13451114320,4310,4275,4315,4275,29584
|
||
|
|
20250121,134500,13324120190,4275,4275,4275,4270,3974
|
||
|
|
20250121,134400,13307143060,4275,4270,4275,4270,790
|
||
|
|
20250121,134300,13303767185,4275,4275,4275,4270,1701
|
||
|
|
20250121,134200,13296497145,4275,4275,4275,4270,115
|
||
|
|
20250121,134100,13296005970,4275,4270,4275,4265,3788
|
||
|
|
20250121,134000,13279831510,4270,4265,4270,4265,2386
|
||
|
|
20250121,133900,13269645995,4260,4260,4265,4260,1953
|
||
|
|
20250121,133800,13261318545,4265,4265,4270,4260,918
|
||
|
|
20250121,133700,13257403265,4265,4270,4270,4260,798
|
||
|
|
20250121,133600,13254000230,4265,4265,4270,4260,5774
|
||
|
|
20250121,133500,13229392630,4265,4270,4270,4265,2525
|
||
|
|
20250121,133400,13218623195,4270,4270,4270,4265,263
|
||
|
|
20250121,133300,13217500385,4270,4270,4275,4270,420
|
||
|
|
20250121,133200,13215705485,4275,4275,4275,4270,1518
|
||
|
|
20250121,133100,13209222035,4275,4265,4275,4265,369
|
||
|
|
20250121,133000,13207647095,4265,4265,4275,4265,160
|
||
|
|
20250121,132900,13206964575,4270,4275,4275,4270,6716
|
||
|
|
20250121,132800,13178282075,4275,4275,4275,4270,352
|
||
|
|
20250121,132700,13176777375,4275,4280,4280,4275,2504
|
||
|
|
20250121,132600,13166072755,4280,4275,4280,4275,907
|
||
|
|
20250121,132500,13162193625,4275,4275,4280,4275,589
|
||
|
|
20250121,132400,13159675065,4275,4280,4280,4275,1392
|
||
|
|
20250121,132300,13153722530,4280,4280,4280,4280,210
|
||
|
|
20250121,132200,13152823730,4280,4280,4280,4280,1998
|
||
|
|
20250121,132100,13144272290,4280,4280,4285,4275,5535
|
||
|
|
20250121,132000,13120597095,4280,4285,4285,4280,1333
|
||
|
|
20250121,131900,13114888095,4290,4285,4290,4280,2459
|
||
|
|
20250121,131800,13104351015,4285,4280,4285,4275,704
|
||
|
|
20250121,131700,13101339050,4280,4280,4285,4275,10703
|
||
|
|
20250121,131600,13055522865,4280,4285,4285,4280,1008
|
||
|
|
20250121,131500,13051207305,4280,4275,4285,4275,1158
|
||
|
|
20250121,131400,13046246265,4275,4275,4285,4275,962
|
||
|
|
20250121,131300,13042132145,4280,4270,4280,4270,4184
|
||
|
|
20250121,131200,13024261070,4270,4270,4270,4265,948
|
||
|
|
20250121,131100,13020214800,4270,4265,4270,4265,518
|
||
|
|
20250121,131000,13018005455,4265,4285,4285,4265,9160
|
||
|
|
20250121,130900,12978848510,4285,4295,4295,4285,5275
|
||
|
|
20250121,130800,12956202735,4295,4290,4295,4285,5507
|
||
|
|
20250121,130700,12932582020,4290,4290,4295,4285,17817
|
||
|
|
20250121,130600,12856158675,4290,4280,4290,4280,9922
|
||
|
|
20250121,130500,12813644070,4280,4270,4285,4270,32598
|
||
|
|
20250121,130400,12674286820,4270,4265,4270,4265,1752
|
||
|
|
20250121,130300,12666807380,4265,4265,4270,4265,6185
|
||
|
|
20250121,130200,12640426125,4265,4265,4270,4265,786
|
||
|
|
20250121,130100,12637070675,4270,4265,4270,4265,2671
|
||
|
|
20250121,130000,12625678460,4265,4265,4265,4260,3695
|
||
|
|
20250121,125900,12609933690,4265,4260,4265,4260,7523
|
||
|
|
20250121,125800,12577878725,4260,4255,4260,4255,5560
|
||
|
|
20250121,125700,12554197465,4255,4260,4260,4255,4689
|
||
|
|
20250121,125600,12534224435,4260,4265,4265,4260,2477
|
||
|
|
20250121,125500,12523665205,4265,4260,4265,4260,5124
|
||
|
|
20250121,125400,12501819625,4265,4265,4265,4260,2742
|
||
|
|
20250121,125300,12490136520,4260,4265,4265,4260,1975
|
||
|
|
20250121,125200,12481714165,4265,4260,4265,4260,3885
|
||
|
|
20250121,125100,12465150290,4255,4260,4265,4255,3046
|
||
|
|
20250121,125000,12452176420,4260,4260,4265,4255,5670
|
||
|
|
20250121,124900,12428021980,4260,4260,4265,4260,6907
|
||
|
|
20250121,124800,12398598145,4255,4255,4260,4250,2433
|
||
|
|
20250121,124700,12388247510,4255,4255,4260,4250,5861
|
||
|
|
20250121,124600,12363303175,4250,4250,4250,4240,6635
|
||
|
|
20250121,124500,12335109365,4250,4230,4250,4230,2903
|
||
|
|
20250121,124400,12322799770,4230,4230,4230,4225,2683
|
||
|
|
20250121,124300,12311453005,4230,4230,4230,4225,50
|
||
|
|
20250121,124200,12311241565,4225,4220,4225,4220,710
|
||
|
|
20250121,124100,12308241830,4225,4225,4230,4220,2176
|
||
|
|
20250121,124000,12299053050,4225,4220,4230,4220,304
|
||
|
|
20250121,123900,12297768655,4225,4220,4225,4220,2599
|
||
|
|
20250121,123800,12286796995,4225,4220,4225,4220,5230
|
||
|
|
20250121,123700,12264705550,4220,4225,4225,4220,1837
|
||
|
|
20250121,123600,12256944590,4225,4220,4225,4220,4346
|
||
|
|
20250121,123500,12238595905,4220,4225,4230,4220,1034
|
||
|
|
20250121,123400,12234227010,4225,4225,4230,4225,1436
|
||
|
|
20250121,123300,12228156480,4225,4230,4230,4220,3201
|
||
|
|
20250121,123200,12214636425,4225,4230,4230,4225,514
|
||
|
|
20250121,123100,12212463585,4225,4225,4235,4225,3075
|
||
|
|
20250121,123000,12199456845,4225,4225,4230,4225,408
|
||
|
|
20250121,122900,12197732050,4225,4230,4230,4225,1141
|
||
|
|
20250121,122800,12192909740,4230,4235,4235,4225,1371
|
||
|
|
20250121,122700,12187110405,4230,4235,4235,4230,2077
|
||
|
|
20250121,122600,12178324650,4230,4230,4230,4230,800
|
||
|
|
20250121,122500,12174940650,4235,4225,4235,4220,7657
|
||
|
|
20250121,122400,12142594715,4220,4225,4225,4220,564
|
||
|
|
20250121,122300,12140214515,4225,4225,4225,4220,629
|
||
|
|
20250121,122200,12137558760,4225,4220,4225,4220,616
|
||
|
|
20250121,122100,12134959165,4220,4225,4225,4215,5925
|
||
|
|
20250121,122000,12109954145,4225,4230,4230,4220,8808
|
||
|
|
20250121,121900,12072768355,4225,4230,4235,4220,6781
|
||
|
|
20250121,121800,12044114300,4230,4240,4240,4225,6710
|
||
|
|
20250121,121700,12015736030,4235,4235,4240,4235,846
|
||
|
|
20250121,121600,12012152565,4235,4240,4240,4230,2352
|
||
|
|
20250121,121500,12002190985,4240,4245,4245,4240,2473
|
||
|
|
20250121,121400,11991702460,4245,4250,4250,4240,873
|
||
|
|
20250121,121300,11987996115,4245,4250,4250,4245,5700
|
||
|
|
20250121,121200,11963792060,4250,4255,4255,4250,1948
|
||
|
|
20250121,121100,11955512235,4255,4255,4255,4245,2561
|
||
|
|
20250121,121000,11944623635,4250,4255,4260,4250,9328
|
||
|
|
20250121,120900,11904950765,4250,4255,4255,4250,1145
|
||
|
|
20250121,120800,11900081300,4255,4255,4255,4250,1924
|
||
|
|
20250121,120700,11891894960,4255,4250,4255,4250,569
|
||
|
|
20250121,120600,11889476430,4250,4255,4255,4250,326
|
||
|
|
20250121,120500,11888090285,4255,4250,4255,4245,1205
|
||
|
|
20250121,120400,11882968820,4250,4245,4250,4245,2581
|
||
|
|
20250121,120300,11872011810,4245,4250,4250,4245,921
|
||
|
|
20250121,120200,11868097705,4250,4245,4250,4240,1081
|
||
|
|
20250121,120100,11863506185,4250,4240,4250,4235,787
|
||
|
|
20250121,120000,11860167665,4235,4235,4240,4230,4153
|
||
|
|
20250121,115900,11842596490,4235,4240,4240,4230,1777
|
||
|
|
20250121,115800,11835071390,4240,4240,4240,4235,1759
|
||
|
|
20250121,115700,11827619060,4240,4250,4250,4235,1804
|
||
|
|
20250121,115600,11819970625,4240,4240,4250,4240,216
|
||
|
|
20250121,115500,11819053075,4250,4245,4250,4235,2192
|
||
|
|
20250121,115400,11809746345,4240,4240,4240,4235,1265
|
||
|
|
20250121,115300,11804383960,4235,4250,4250,4235,1249
|
||
|
|
20250121,115200,11799086060,4250,4250,4250,4245,2892
|
||
|
|
20250121,115100,11786800430,4250,4245,4250,4235,4617
|
||
|
|
20250121,115000,11767187225,4245,4235,4245,4230,3510
|
||
|
|
20250121,114900,11752313945,4235,4230,4235,4230,7374
|
||
|
|
20250121,114800,11721088605,4235,4230,4235,4230,1689
|
||
|
|
20250121,114700,11713936930,4235,4230,4235,4225,598
|
||
|
|
20250121,114600,11711407370,4230,4235,4235,4230,1067
|
||
|
|
20250121,114500,11706891750,4235,4225,4235,4225,1779
|
||
|
|
20250121,114400,11699361435,4230,4230,4230,4225,2030
|
||
|
|
20250121,114300,11690777875,4230,4235,4235,4220,5092
|
||
|
|
20250121,114200,11669251040,4230,4245,4250,4230,8505
|
||
|
|
20250121,114100,11633186460,4250,4245,4250,4240,4232
|
||
|
|
20250121,114000,11615225410,4240,4225,4245,4225,14235
|
||
|
|
20250121,113900,11554992910,4230,4220,4230,4210,41842
|
||
|
|
20250121,113800,11378475615,4220,4240,4240,4220,21107
|
||
|
|
20250121,113700,11289211345,4240,4240,4240,4230,7148
|
||
|
|
20250121,113600,11258938820,4240,4240,4240,4230,34681
|
||
|
|
20250121,113500,11112050675,4240,4250,4255,4235,50986
|
||
|
|
20250121,113400,10895536250,4250,4260,4260,4250,28156
|
||
|
|
20250121,113300,10775802925,4255,4260,4260,4255,10866
|
||
|
|
20250121,113200,10729521535,4260,4265,4270,4260,2901
|
||
|
|
20250121,113100,10717147765,4270,4265,4270,4260,1725
|
||
|
|
20250121,113000,10709790665,4265,4265,4265,4260,9155
|
||
|
|
20250121,112900,10670754405,4265,4265,4275,4260,724
|
||
|
|
20250121,112800,10667665515,4260,4270,4275,4260,18963
|
||
|
|
20250121,112700,10586821990,4270,4275,4275,4270,11807
|
||
|
|
20250121,112600,10536398410,4275,4280,4285,4275,1929
|
||
|
|
20250121,112500,10528146360,4275,4275,4285,4270,991
|
||
|
|
20250121,112400,10523910740,4275,4275,4285,4275,5691
|
||
|
|
20250121,112300,10499573510,4275,4285,4290,4275,3832
|
||
|
|
20250121,112200,10483171500,4285,4285,4290,4280,1454
|
||
|
|
20250121,112100,10476939980,4285,4275,4285,4275,2732
|
||
|
|
20250121,112000,10465241760,4270,4280,4285,4270,2442
|
||
|
|
20250121,111900,10454811945,4280,4265,4285,4265,8431
|
||
|
|
20250121,111800,10418807980,4270,4295,4295,4270,14015
|
||
|
|
20250121,111700,10358884770,4290,4285,4290,4285,1201
|
||
|
|
20250121,111600,10353737655,4285,4300,4305,4280,24785
|
||
|
|
20250121,111500,10247394015,4300,4305,4305,4300,376
|
||
|
|
20250121,111400,10245777115,4305,4300,4305,4300,6408
|
||
|
|
20250121,111300,10218208050,4300,4305,4305,4295,4731
|
||
|
|
20250121,111200,10197859490,4305,4300,4305,4300,6320
|
||
|
|
20250121,111100,10170659920,4300,4300,4300,4295,3448
|
||
|
|
20250121,111000,10155833530,4300,4300,4300,4295,2116
|
||
|
|
20250121,110900,10146736415,4305,4295,4305,4295,2506
|
||
|
|
20250121,110800,10135960715,4295,4295,4295,4290,2014
|
||
|
|
20250121,110700,10127310600,4295,4295,4300,4295,2111
|
||
|
|
20250121,110600,10118243840,4295,4295,4300,4290,5906
|
||
|
|
20250121,110500,10092869315,4300,4285,4300,4285,2976
|
||
|
|
20250121,110400,10080081895,4295,4300,4305,4285,8706
|
||
|
|
20250121,110300,10042676140,4300,4295,4310,4295,24051
|
||
|
|
20250121,110200,9939190315,4290,4290,4295,4290,3033
|
||
|
|
20250121,110100,9926172230,4290,4285,4290,4285,1684
|
||
|
|
20250121,110000,9918952200,4280,4290,4295,4280,4774
|
||
|
|
20250121,105900,9898483060,4275,4275,4290,4275,3843
|
||
|
|
20250121,105800,9882031165,4280,4280,4280,4275,1064
|
||
|
|
20250121,105700,9877479750,4275,4280,4280,4275,3354
|
||
|
|
20250121,105600,9863130740,4280,4275,4280,4270,2153
|
||
|
|
20250121,105500,9853919030,4275,4275,4275,4265,1660
|
||
|
|
20250121,105400,9846828605,4260,4260,4275,4255,2790
|
||
|
|
20250121,105300,9834944585,4275,4275,4275,4260,3541
|
||
|
|
20250121,105200,9819828915,4275,4270,4280,4260,3679
|
||
|
|
20250121,105100,9804131070,4275,4275,4275,4265,3877
|
||
|
|
20250121,105000,9787575395,4275,4270,4275,4270,3318
|
||
|
|
20250121,104900,9773402610,4270,4260,4270,4260,10651
|
||
|
|
20250121,104800,9727986310,4260,4265,4270,4260,1703
|
||
|
|
20250121,104700,9720725690,4270,4265,4270,4260,2152
|
||
|
|
20250121,104600,9711548320,4265,4270,4270,4265,1949
|
||
|
|
20250121,104500,9703234585,4270,4270,4275,4270,2166
|
||
|
|
20250121,104400,9693984705,4275,4280,4280,4265,1379
|
||
|
|
20250121,104300,9688088820,4280,4280,4280,4260,2682
|
||
|
|
20250121,104200,9676655550,4265,4260,4280,4255,9124
|
||
|
|
20250121,104100,9637792455,4260,4265,4265,4255,4049
|
||
|
|
20250121,104000,9620543275,4265,4270,4270,4255,7025
|
||
|
|
20250121,103900,9590625370,4265,4265,4270,4260,6785
|
||
|
|
20250121,103800,9561709685,4270,4275,4275,4260,8592
|
||
|
|
20250121,103700,9525045925,4275,4270,4280,4265,4012
|
||
|
|
20250121,103600,9507927720,4270,4285,4285,4270,2020
|
||
|
|
20250121,103500,9499295040,4285,4285,4285,4280,451
|
||
|
|
20250121,103400,9497364225,4285,4275,4285,4270,1291
|
||
|
|
20250121,103300,9491837625,4285,4265,4285,4265,2661
|
||
|
|
20250121,103200,9480460110,4270,4280,4285,4270,20448
|
||
|
|
20250121,103100,9393033945,4280,4285,4285,4280,3235
|
||
|
|
20250121,103000,9379175430,4285,4300,4305,4285,14533
|
||
|
|
20250121,102900,9316733105,4305,4285,4305,4285,29691
|
||
|
|
20250121,102800,9189170430,4285,4270,4285,4265,4204
|
||
|
|
20250121,102700,9171193245,4265,4270,4270,4265,333
|
||
|
|
20250121,102600,9169771650,4260,4265,4270,4260,1250
|
||
|
|
20250121,102500,9164441925,4260,4260,4270,4260,6482
|
||
|
|
20250121,102400,9136803090,4265,4260,4265,4260,4459
|
||
|
|
20250121,102300,9117798305,4265,4270,4270,4260,9367
|
||
|
|
20250121,102200,9077889480,4260,4260,4270,4260,4708
|
||
|
|
20250121,102100,9057826710,4265,4260,4265,4255,4518
|
||
|
|
20250121,102000,9038585570,4265,4270,4270,4260,2856
|
||
|
|
20250121,101900,9026416965,4270,4260,4275,4260,7667
|
||
|
|
20250121,101800,8993694900,4260,4270,4270,4255,7671
|
||
|
|
20250121,101700,8960993750,4265,4260,4270,4260,4206
|
||
|
|
20250121,101600,8943052095,4265,4265,4270,4255,8463
|
||
|
|
20250121,101500,8907005995,4260,4260,4260,4255,5417
|
||
|
|
20250121,101400,8883952875,4260,4265,4265,4255,8523
|
||
|
|
20250121,101300,8847653315,4265,4260,4265,4255,21776
|
||
|
|
20250121,101200,8754926290,4260,4270,4270,4260,6911
|
||
|
|
20250121,101100,8725459020,4275,4270,4275,4265,1733
|
||
|
|
20250121,101000,8718065085,4270,4270,4275,4265,4265
|
||
|
|
20250121,100900,8699856560,4270,4285,4285,4265,13597
|
||
|
|
20250121,100800,8641762885,4285,4280,4285,4280,4058
|
||
|
|
20250121,100700,8624389620,4280,4290,4290,4275,7136
|
||
|
|
20250121,100600,8593829395,4290,4280,4290,4275,16883
|
||
|
|
20250121,100500,8521476185,4280,4265,4280,4255,14353
|
||
|
|
20250121,100400,8460236760,4265,4265,4265,4255,6084
|
||
|
|
20250121,100300,8434318430,4260,4265,4270,4255,14748
|
||
|
|
20250121,100200,8371506485,4260,4270,4270,4255,29268
|
||
|
|
20250121,100100,8246788360,4265,4275,4275,4260,17170
|
||
|
|
20250121,100000,8173549095,4275,4270,4275,4265,29957
|
||
|
|
20250121,095900,8045647555,4270,4275,4280,4270,13980
|
||
|
|
20250121,095800,7985885285,4280,4280,4285,4275,35890
|
||
|
|
20250121,095700,7832303055,4285,4280,4285,4280,17163
|
||
|
|
20250121,095600,7758837260,4280,4290,4295,4280,20096
|
||
|
|
20250121,095500,7672713700,4290,4300,4300,4290,6103
|
||
|
|
20250121,095400,7646516865,4305,4290,4305,4290,2445
|
||
|
|
20250121,095300,7636010830,4300,4295,4300,4290,6030
|
||
|
|
20250121,095200,7610125545,4295,4295,4300,4290,7987
|
||
|
|
20250121,095100,7575818290,4295,4300,4300,4290,9100
|
||
|
|
20250121,095000,7536758095,4305,4310,4310,4300,8944
|
||
|
|
20250121,094900,7498263350,4305,4310,4315,4305,9001
|
||
|
|
20250121,094800,7459483060,4310,4320,4325,4310,5127
|
||
|
|
20250121,094700,7437358155,4320,4320,4325,4315,4044
|
||
|
|
20250121,094600,7419891315,4325,4325,4325,4315,2195
|
||
|
|
20250121,094500,7410408300,4330,4320,4330,4315,9315
|
||
|
|
20250121,094400,7370145110,4320,4310,4325,4300,8784
|
||
|
|
20250121,094300,7332242910,4305,4295,4305,4295,7829
|
||
|
|
20250121,094200,7298585655,4295,4310,4310,4295,17566
|
||
|
|
20250121,094100,7223031265,4310,4320,4325,4305,14885
|
||
|
|
20250121,094000,7158833310,4320,4335,4340,4320,18345
|
||
|
|
20250121,093900,7079421700,4340,4330,4340,4330,8419
|
||
|
|
20250121,093800,7042940735,4330,4315,4330,4315,6383
|
||
|
|
20250121,093700,7015335275,4320,4325,4335,4320,15430
|
||
|
|
20250121,093600,6948575310,4325,4315,4325,4315,10486
|
||
|
|
20250121,093500,6903309980,4320,4320,4325,4315,7654
|
||
|
|
20250121,093400,6870252790,4320,4325,4330,4320,32306
|
||
|
|
20250121,093300,6730627235,4325,4310,4335,4310,17379
|
||
|
|
20250121,093200,6655475635,4305,4310,4315,4305,7590
|
||
|
|
20250121,093100,6622781650,4315,4310,4320,4300,14371
|
||
|
|
20250121,093000,6560764215,4315,4295,4320,4295,30237
|
||
|
|
20250121,092900,6430625080,4295,4300,4300,4280,51137
|
||
|
|
20250121,092800,6211232055,4300,4300,4300,4290,39261
|
||
|
|
20250121,092700,6042582880,4300,4300,4305,4295,21686
|
||
|
|
20250121,092600,5949322880,4300,4320,4325,4295,40026
|
||
|
|
20250121,092500,5777013190,4320,4305,4320,4305,17251
|
||
|
|
20250121,092400,5702607470,4310,4315,4320,4305,16716
|
||
|
|
20250121,092300,5630560795,4320,4310,4320,4295,120989
|
||
|
|
20250121,092200,5109637365,4305,4315,4320,4305,26365
|
||
|
|
20250121,092100,4996019225,4315,4315,4335,4305,44502
|
||
|
|
20250121,092000,4803874265,4315,4335,4335,4310,71900
|
||
|
|
20250121,091900,4493239560,4335,4345,4350,4330,42861
|
||
|
|
20250121,091800,4307379790,4350,4360,4360,4345,13339
|
||
|
|
20250121,091700,4249377425,4350,4340,4360,4335,47412
|
||
|
|
20250121,091600,4043296505,4340,4350,4350,4340,43700
|
||
|
|
20250121,091500,3853567310,4345,4355,4365,4345,23298
|
||
|
|
20250121,091400,3752185005,4355,4370,4375,4350,22760
|
||
|
|
20250121,091300,3652995450,4370,4355,4385,4355,17984
|
||
|
|
20250121,091200,3574383195,4360,4355,4360,4345,30178
|
||
|
|
20250121,091100,3443055925,4355,4380,4390,4355,24649
|
||
|
|
20250121,091000,3335444470,4380,4400,4405,4375,14858
|
||
|
|
20250121,090900,3270218845,4395,4385,4400,4385,11935
|
||
|
|
20250121,090800,3217779035,4380,4355,4390,4350,50011
|
||
|
|
20250121,090700,2999557940,4355,4370,4370,4355,36492
|
||
|
|
20250121,090600,2840407580,4375,4395,4395,4365,34164
|
||
|
|
20250121,090500,2691088390,4395,4370,4430,4370,67992
|
||
|
|
20250121,090400,2392541275,4370,4390,4390,4365,84423
|
||
|
|
20250121,090300,2022764645,4385,4415,4420,4385,94567
|
||
|
|
20250121,090200,1606701365,4410,4450,4455,4395,116548
|
||
|
|
20250121,090100,1091247060,4450,4480,4485,4450,80797
|
||
|
|
20250121,090000,730149295,4480,4485,4500,4480,162648
|