649 lines
35 KiB
CSV
649 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,194600,15209832980,12370,12370,12370,12370,23577
|
|
20250117,194500,15209832980,12370,12370,12370,12370,0
|
|
20250117,194400,15209832980,12370,12370,12370,12370,0
|
|
20250117,194300,15209832980,12370,12370,12370,12370,0
|
|
20250117,194200,15209832980,12370,12370,12370,12370,0
|
|
20250117,194100,15209832980,12370,12370,12370,12370,0
|
|
20250117,194000,15209832980,12370,12370,12370,12370,0
|
|
20250117,193900,15209832980,12370,12370,12370,12370,0
|
|
20250117,193800,15209832980,12370,12370,12370,12370,0
|
|
20250117,193700,15209832980,12370,12370,12370,12370,0
|
|
20250117,193600,15209832980,12370,12370,12370,12370,0
|
|
20250117,193500,15209832980,12370,12370,12370,12370,0
|
|
20250117,193400,15209832980,12370,12370,12370,12370,0
|
|
20250117,193300,15209832980,12370,12370,12370,12370,0
|
|
20250117,193200,15209832980,12370,12370,12370,12370,0
|
|
20250117,193100,15209832980,12370,12370,12370,12370,0
|
|
20250117,193000,15209832980,12370,12370,12370,12370,0
|
|
20250117,192900,15209832980,12370,12370,12370,12370,0
|
|
20250117,192800,15209832980,12370,12370,12370,12370,0
|
|
20250117,192700,15209832980,12370,12370,12370,12370,0
|
|
20250117,192600,15209832980,12370,12370,12370,12370,0
|
|
20250117,192500,15209832980,12370,12370,12370,12370,0
|
|
20250117,192400,15209832980,12370,12370,12370,12370,0
|
|
20250117,192300,15209832980,12370,12370,12370,12370,0
|
|
20250117,192200,15209832980,12370,12370,12370,12370,0
|
|
20250117,192100,15209832980,12370,12370,12370,12370,0
|
|
20250117,192000,15209832980,12370,12370,12370,12370,0
|
|
20250117,191900,15209832980,12370,12370,12370,12370,0
|
|
20250117,191800,15209832980,12370,12370,12370,12370,0
|
|
20250117,191700,15209832980,12370,12370,12370,12370,0
|
|
20250117,191600,15209832980,12370,12370,12370,12370,23577
|
|
20250117,191500,15209832980,12370,12370,12370,12370,0
|
|
20250117,191400,15209832980,12370,12370,12370,12370,0
|
|
20250117,191300,15209832980,12370,12370,12370,12370,0
|
|
20250117,191200,15209832980,12370,12370,12370,12370,0
|
|
20250117,191100,15209832980,12370,12370,12370,12370,0
|
|
20250117,191000,15209832980,12370,12370,12370,12370,0
|
|
20250117,190900,15209832980,12370,12370,12370,12370,0
|
|
20250117,190800,15209832980,12370,12370,12370,12370,0
|
|
20250117,190700,15209832980,12370,12370,12370,12370,0
|
|
20250117,190600,15209832980,12370,12370,12370,12370,0
|
|
20250117,190500,15209832980,12370,12370,12370,12370,0
|
|
20250117,190400,15209832980,12370,12370,12370,12370,0
|
|
20250117,190300,15209832980,12370,12370,12370,12370,0
|
|
20250117,190200,15209832980,12370,12370,12370,12370,0
|
|
20250117,190100,15209832980,12370,12370,12370,12370,0
|
|
20250117,190000,15209832980,12370,12370,12370,12370,0
|
|
20250117,185900,15209832980,12370,12370,12370,12370,0
|
|
20250117,185800,15209832980,12370,12370,12370,12370,0
|
|
20250117,185700,15209832980,12370,12370,12370,12370,0
|
|
20250117,185600,15209832980,12370,12370,12370,12370,0
|
|
20250117,185500,15209832980,12370,12370,12370,12370,0
|
|
20250117,185400,15209832980,12370,12370,12370,12370,0
|
|
20250117,185300,15209832980,12370,12370,12370,12370,0
|
|
20250117,185200,15209832980,12370,12370,12370,12370,0
|
|
20250117,185100,15209832980,12370,12370,12370,12370,0
|
|
20250117,185000,15209832980,12370,12370,12370,12370,0
|
|
20250117,184900,15209832980,12370,12370,12370,12370,0
|
|
20250117,184800,15209832980,12370,12370,12370,12370,0
|
|
20250117,184700,15209832980,12370,12370,12370,12370,0
|
|
20250117,184600,15209832980,12370,12370,12370,12370,23577
|
|
20250117,184500,15209832980,12370,12370,12370,12370,0
|
|
20250117,184400,15209832980,12370,12370,12370,12370,0
|
|
20250117,184300,15209832980,12370,12370,12370,12370,0
|
|
20250117,184200,15209832980,12370,12370,12370,12370,0
|
|
20250117,184100,15209832980,12370,12370,12370,12370,0
|
|
20250117,184000,15209832980,12370,12370,12370,12370,0
|
|
20250117,183900,15209832980,12370,12370,12370,12370,0
|
|
20250117,183800,15209832980,12370,12370,12370,12370,0
|
|
20250117,183700,15209832980,12370,12370,12370,12370,0
|
|
20250117,183600,15209832980,12370,12370,12370,12370,0
|
|
20250117,183500,15209832980,12370,12370,12370,12370,0
|
|
20250117,183400,15209832980,12370,12370,12370,12370,0
|
|
20250117,183300,15209832980,12370,12370,12370,12370,0
|
|
20250117,183200,15209832980,12370,12370,12370,12370,0
|
|
20250117,183100,15209832980,12370,12370,12370,12370,0
|
|
20250117,183000,15209832980,12370,12370,12370,12370,0
|
|
20250117,182900,15209832980,12370,12370,12370,12370,0
|
|
20250117,182800,15209832980,12370,12370,12370,12370,0
|
|
20250117,182700,15209832980,12370,12370,12370,12370,0
|
|
20250117,182600,15209832980,12370,12370,12370,12370,0
|
|
20250117,182500,15209832980,12370,12370,12370,12370,0
|
|
20250117,182400,15209832980,12370,12370,12370,12370,0
|
|
20250117,182300,15209832980,12370,12370,12370,12370,0
|
|
20250117,182200,15209832980,12370,12370,12370,12370,0
|
|
20250117,182100,15209832980,12370,12370,12370,12370,0
|
|
20250117,182000,15209832980,12370,12370,12370,12370,0
|
|
20250117,181900,15209832980,12370,12370,12370,12370,0
|
|
20250117,181800,15209832980,12370,12370,12370,12370,0
|
|
20250117,181700,15209832980,12370,12370,12370,12370,0
|
|
20250117,181600,15209832980,12370,12370,12370,12370,23577
|
|
20250117,181500,15209832980,12370,12370,12370,12370,0
|
|
20250117,181400,15209832980,12370,12370,12370,12370,0
|
|
20250117,181300,15209832980,12370,12370,12370,12370,0
|
|
20250117,181200,15209832980,12370,12370,12370,12370,0
|
|
20250117,181100,15209832980,12370,12370,12370,12370,0
|
|
20250117,181000,15209832980,12370,12370,12370,12370,0
|
|
20250117,180900,15209832980,12370,12370,12370,12370,0
|
|
20250117,180800,15209832980,12370,12370,12370,12370,0
|
|
20250117,180700,15209832980,12370,12370,12370,12370,0
|
|
20250117,180600,15209832980,12370,12370,12370,12370,0
|
|
20250117,180500,15209832980,12370,12370,12370,12370,0
|
|
20250117,180400,15209832980,12370,12370,12370,12370,0
|
|
20250117,180300,15209832980,12370,12370,12370,12370,0
|
|
20250117,180200,15209832980,12370,12370,12370,12370,0
|
|
20250117,180100,15209832980,12370,12370,12370,12370,0
|
|
20250117,180000,15209832980,12370,12370,12370,12370,0
|
|
20250117,175900,15209832980,12370,12370,12370,12370,0
|
|
20250117,175800,15209832980,12370,12370,12370,12370,0
|
|
20250117,175700,15209832980,12370,12370,12370,12370,0
|
|
20250117,175600,15209832980,12370,12370,12370,12370,0
|
|
20250117,175500,15209832980,12370,12370,12370,12370,0
|
|
20250117,175400,15209832980,12370,12370,12370,12370,0
|
|
20250117,175300,15209832980,12370,12370,12370,12370,0
|
|
20250117,175200,15209832980,12370,12370,12370,12370,0
|
|
20250117,175100,15209832980,12370,12370,12370,12370,0
|
|
20250117,175000,15209832980,12370,12370,12370,12370,0
|
|
20250117,174900,15209832980,12370,12370,12370,12370,0
|
|
20250117,174800,15209832980,12370,12370,12370,12370,0
|
|
20250117,174700,15209832980,12370,12370,12370,12370,0
|
|
20250117,174600,15209832980,12370,12370,12370,12370,23577
|
|
20250117,174500,15209832980,12370,12370,12370,12370,0
|
|
20250117,174400,15209832980,12370,12370,12370,12370,0
|
|
20250117,174300,15209832980,12370,12370,12370,12370,0
|
|
20250117,174200,15209832980,12370,12370,12370,12370,0
|
|
20250117,174100,15209832980,12370,12370,12370,12370,0
|
|
20250117,174000,15209832980,12370,12370,12370,12370,0
|
|
20250117,173900,15209832980,12370,12370,12370,12370,0
|
|
20250117,173800,15209832980,12370,12370,12370,12370,0
|
|
20250117,173700,15209832980,12370,12370,12370,12370,0
|
|
20250117,173600,15209832980,12370,12370,12370,12370,0
|
|
20250117,173500,15209832980,12370,12370,12370,12370,0
|
|
20250117,173400,15209832980,12370,12370,12370,12370,0
|
|
20250117,173300,15209832980,12370,12370,12370,12370,0
|
|
20250117,173200,15209832980,12370,12370,12370,12370,0
|
|
20250117,173100,15209832980,12370,12370,12370,12370,0
|
|
20250117,173000,15209832980,12370,12370,12370,12370,0
|
|
20250117,172900,15209832980,12370,12370,12370,12370,0
|
|
20250117,172800,15209832980,12370,12370,12370,12370,0
|
|
20250117,172700,15209832980,12370,12370,12370,12370,0
|
|
20250117,172600,15209832980,12370,12370,12370,12370,0
|
|
20250117,172500,15209832980,12370,12370,12370,12370,0
|
|
20250117,172400,15209832980,12370,12370,12370,12370,0
|
|
20250117,172300,15209832980,12370,12370,12370,12370,0
|
|
20250117,172200,15209832980,12370,12370,12370,12370,0
|
|
20250117,172100,15209832980,12370,12370,12370,12370,0
|
|
20250117,172000,15209832980,12370,12370,12370,12370,0
|
|
20250117,171900,15209832980,12370,12370,12370,12370,0
|
|
20250117,171800,15209832980,12370,12370,12370,12370,0
|
|
20250117,171700,15209832980,12370,12370,12370,12370,0
|
|
20250117,171600,15209832980,12370,12370,12370,12370,23577
|
|
20250117,171500,15209832980,12370,12370,12370,12370,0
|
|
20250117,171400,15209832980,12370,12370,12370,12370,0
|
|
20250117,171300,15209832980,12370,12370,12370,12370,0
|
|
20250117,171200,15209832980,12370,12370,12370,12370,0
|
|
20250117,171100,15209832980,12370,12370,12370,12370,0
|
|
20250117,171000,15209832980,12370,12370,12370,12370,0
|
|
20250117,170900,15209832980,12370,12370,12370,12370,0
|
|
20250117,170800,15209832980,12370,12370,12370,12370,0
|
|
20250117,170700,15209832980,12370,12370,12370,12370,0
|
|
20250117,170600,15209832980,12370,12370,12370,12370,0
|
|
20250117,170500,15209832980,12370,12370,12370,12370,0
|
|
20250117,170400,15209832980,12370,12370,12370,12370,0
|
|
20250117,170300,15209832980,12370,12370,12370,12370,0
|
|
20250117,170200,15209832980,12370,12370,12370,12370,0
|
|
20250117,170100,15209832980,12370,12370,12370,12370,0
|
|
20250117,170000,15209832980,12370,12370,12370,12370,0
|
|
20250117,165900,15209832980,12370,12370,12370,12370,0
|
|
20250117,165800,15209832980,12370,12370,12370,12370,0
|
|
20250117,165700,15209832980,12370,12370,12370,12370,0
|
|
20250117,165600,15209832980,12370,12370,12370,12370,0
|
|
20250117,165500,15209832980,12370,12370,12370,12370,0
|
|
20250117,165400,15209832980,12370,12370,12370,12370,0
|
|
20250117,165300,15209832980,12370,12370,12370,12370,0
|
|
20250117,165200,15209832980,12370,12370,12370,12370,0
|
|
20250117,165100,15209832980,12370,12370,12370,12370,0
|
|
20250117,165000,15209832980,12370,12370,12370,12370,0
|
|
20250117,164900,15209832980,12370,12370,12370,12370,0
|
|
20250117,164800,15209832980,12370,12370,12370,12370,0
|
|
20250117,164700,15209832980,12370,12370,12370,12370,0
|
|
20250117,164600,15209832980,12370,12370,12370,12370,23577
|
|
20250117,164500,15209832980,12370,12370,12370,12370,0
|
|
20250117,164400,15209832980,12370,12370,12370,12370,0
|
|
20250117,164300,15209832980,12370,12370,12370,12370,0
|
|
20250117,164200,15209832980,12370,12370,12370,12370,0
|
|
20250117,164100,15209832980,12370,12370,12370,12370,0
|
|
20250117,164000,15209832980,12370,12370,12370,12370,0
|
|
20250117,163900,15209832980,12370,12370,12370,12370,0
|
|
20250117,163800,15209832980,12370,12370,12370,12370,0
|
|
20250117,163700,15209832980,12370,12370,12370,12370,0
|
|
20250117,163600,15209832980,12370,12370,12370,12370,0
|
|
20250117,163500,15209832980,12370,12370,12370,12370,0
|
|
20250117,163400,15209832980,12370,12370,12370,12370,0
|
|
20250117,163300,15209832980,12370,12370,12370,12370,0
|
|
20250117,163200,15209832980,12370,12370,12370,12370,0
|
|
20250117,163100,15209832980,12370,12370,12370,12370,0
|
|
20250117,163000,15209832980,12370,12370,12370,12370,0
|
|
20250117,162900,15209832980,12370,12370,12370,12370,0
|
|
20250117,162800,15209832980,12370,12370,12370,12370,0
|
|
20250117,162700,15209832980,12370,12370,12370,12370,0
|
|
20250117,162600,15209832980,12370,12370,12370,12370,0
|
|
20250117,162500,15209832980,12370,12370,12370,12370,0
|
|
20250117,162400,15209832980,12370,12370,12370,12370,0
|
|
20250117,162300,15209832980,12370,12370,12370,12370,0
|
|
20250117,162200,15209832980,12370,12370,12370,12370,0
|
|
20250117,162100,15209832980,12370,12370,12370,12370,0
|
|
20250117,162000,15209832980,12370,12370,12370,12370,0
|
|
20250117,161900,15209832980,12370,12370,12370,12370,0
|
|
20250117,161800,15209832980,12370,12370,12370,12370,0
|
|
20250117,161700,15209832980,12370,12370,12370,12370,0
|
|
20250117,161600,15209832980,12370,12370,12370,12370,23577
|
|
20250117,161500,15209832980,12370,12370,12370,12370,0
|
|
20250117,161400,15209832980,12370,12370,12370,12370,0
|
|
20250117,161300,15209832980,12370,12370,12370,12370,0
|
|
20250117,161200,15209832980,12370,12370,12370,12370,0
|
|
20250117,161100,15209832980,12370,12370,12370,12370,0
|
|
20250117,161000,15209832980,12370,12370,12370,12370,0
|
|
20250117,160900,15209832980,12370,12370,12370,12370,0
|
|
20250117,160800,15209832980,12370,12370,12370,12370,0
|
|
20250117,160700,15209832980,12370,12370,12370,12370,0
|
|
20250117,160600,15209832980,12370,12370,12370,12370,0
|
|
20250117,160500,15209832980,12370,12370,12370,12370,0
|
|
20250117,160400,15209832980,12370,12370,12370,12370,0
|
|
20250117,160300,15209832980,12370,12370,12370,12370,0
|
|
20250117,160200,15209832980,12370,12370,12370,12370,0
|
|
20250117,160100,15209832980,12370,12370,12370,12370,0
|
|
20250117,160000,15209832980,12370,12370,12370,12370,0
|
|
20250117,155900,15209832980,12370,12370,12370,12370,0
|
|
20250117,155800,15209832980,12370,12370,12370,12370,0
|
|
20250117,155700,15209832980,12370,12370,12370,12370,0
|
|
20250117,155600,15209832980,12370,12370,12370,12370,0
|
|
20250117,155500,15209832980,12370,12370,12370,12370,0
|
|
20250117,155400,15209832980,12370,12370,12370,12370,0
|
|
20250117,155300,15209832980,12370,12370,12370,12370,0
|
|
20250117,155200,15209832980,12370,12370,12370,12370,0
|
|
20250117,155100,15209832980,12370,12370,12370,12370,0
|
|
20250117,155000,15209832980,12370,12370,12370,12370,0
|
|
20250117,154900,15209832980,12370,12370,12370,12370,0
|
|
20250117,154800,15209832980,12370,12370,12370,12370,0
|
|
20250117,154700,15209832980,12370,12370,12370,12370,0
|
|
20250117,154600,15209832980,12370,12370,12370,12370,23577
|
|
20250117,154500,15209832980,12370,12370,12370,12370,0
|
|
20250117,154400,15209832980,12370,12370,12370,12370,0
|
|
20250117,154300,15209832980,12370,12370,12370,12370,0
|
|
20250117,154200,15209832980,12370,12370,12370,12370,0
|
|
20250117,154100,15209832980,12370,12370,12370,12370,0
|
|
20250117,154000,15209832980,12370,12370,12370,12370,0
|
|
20250117,153900,15209832980,12370,12370,12370,12370,0
|
|
20250117,153800,15209832980,12370,12370,12370,12370,0
|
|
20250117,153700,15209832980,12370,12370,12370,12370,0
|
|
20250117,153600,15209832980,12370,12370,12370,12370,0
|
|
20250117,153500,15209832980,12370,12370,12370,12370,0
|
|
20250117,153400,15209832980,12370,12370,12370,12370,0
|
|
20250117,153300,15209832980,12370,12370,12370,12370,0
|
|
20250117,153200,15209832980,12370,12370,12370,12370,0
|
|
20250117,153100,15209832980,12370,12370,12370,12370,0
|
|
20250117,153000,15209832980,12370,12370,12370,12370,23577
|
|
20250117,152900,14918185490,12320,12320,12320,12320,0
|
|
20250117,152800,14918185490,12320,12320,12320,12320,0
|
|
20250117,152700,14918185490,12320,12320,12320,12320,0
|
|
20250117,152600,14918185490,12320,12320,12320,12320,0
|
|
20250117,152500,14918185490,12320,12320,12320,12320,0
|
|
20250117,152400,14918185490,12320,12320,12320,12320,0
|
|
20250117,152300,14918185490,12320,12320,12320,12320,0
|
|
20250117,152200,14918185490,12320,12320,12320,12320,0
|
|
20250117,152100,14918185490,12320,12320,12320,12320,0
|
|
20250117,152000,14918185490,12320,12320,12320,12320,0
|
|
20250117,151900,14918185490,12320,12320,12330,12310,4340
|
|
20250117,151800,14864728850,12320,12330,12340,12320,5794
|
|
20250117,151700,14793338520,12330,12330,12340,12310,4471
|
|
20250117,151600,14738233010,12330,12320,12340,12320,1916
|
|
20250117,151500,14714612530,12330,12340,12340,12320,2857
|
|
20250117,151400,14679376220,12340,12310,12340,12310,2506
|
|
20250117,151300,14648489490,12310,12330,12330,12310,519
|
|
20250117,151200,14642095510,12330,12320,12330,12310,1801
|
|
20250117,151100,14619901510,12310,12310,12330,12310,1525
|
|
20250117,151000,14601114350,12310,12320,12320,12290,3956
|
|
20250117,150900,14552423140,12320,12320,12320,12310,805
|
|
20250117,150800,14542505680,12320,12310,12320,12310,1427
|
|
20250117,150700,14524927070,12310,12300,12320,12290,406
|
|
20250117,150600,14519929390,12300,12290,12320,12280,4131
|
|
20250117,150500,14469148450,12290,12280,12290,12270,4286
|
|
20250117,150400,14416532610,12270,12290,12290,12270,6125
|
|
20250117,150300,14341330630,12290,12320,12320,12290,8894
|
|
20250117,150200,14231917830,12310,12310,12320,12300,1859
|
|
20250117,150100,14209033510,12320,12320,12330,12300,4721
|
|
20250117,150000,14150883700,12320,12330,12330,12320,692
|
|
20250117,145900,14142355970,12330,12330,12330,12320,1401
|
|
20250117,145800,14125081840,12330,12340,12350,12320,1314
|
|
20250117,145700,14108879510,12330,12340,12350,12330,517
|
|
20250117,145600,14102499160,12340,12330,12350,12330,440
|
|
20250117,145500,14097069030,12330,12350,12350,12330,1948
|
|
20250117,145400,14073045830,12350,12350,12350,12330,847
|
|
20250117,145300,14062592890,12350,12350,12350,12340,155
|
|
20250117,145200,14060678860,12350,12350,12350,12340,1477
|
|
20250117,145100,14042443370,12350,12370,12370,12340,943
|
|
20250117,145000,14030799700,12340,12380,12380,12340,1768
|
|
20250117,144900,14008959360,12380,12350,12380,12340,2700
|
|
20250117,144800,13975553910,12350,12350,12360,12320,363
|
|
20250117,144700,13971077320,12370,12320,12370,12320,3686
|
|
20250117,144600,13925567310,12320,12330,12350,12320,3474
|
|
20250117,144500,13882729470,12330,12330,12350,12320,1074
|
|
20250117,144400,13869484670,12330,12320,12350,12320,494
|
|
20250117,144300,13863395250,12320,12320,12350,12310,2074
|
|
20250117,144200,13837822960,12320,12320,12340,12300,1929
|
|
20250117,144100,13814059980,12320,12310,12320,12300,410
|
|
20250117,144000,13809014320,12300,12300,12300,12290,1956
|
|
20250117,143900,13784956540,12290,12310,12320,12280,1634
|
|
20250117,143800,13764866490,12320,12310,12320,12300,8345
|
|
20250117,143700,13662179240,12310,12330,12330,12310,10397
|
|
20250117,143600,13534144210,12330,12350,12350,12330,1664
|
|
20250117,143500,13513624460,12340,12350,12350,12340,940
|
|
20250117,143400,13502023530,12340,12360,12360,12340,4246
|
|
20250117,143300,13449593470,12360,12370,12370,12360,610
|
|
20250117,143200,13442050960,12370,12370,12370,12350,1093
|
|
20250117,143100,13428538600,12370,12360,12370,12350,1302
|
|
20250117,143000,13412447490,12370,12380,12380,12360,2238
|
|
20250117,142900,13384778850,12380,12370,12380,12360,325
|
|
20250117,142800,13380757820,12380,12350,12380,12350,1494
|
|
20250117,142700,13362284630,12360,12350,12360,12350,308
|
|
20250117,142600,13358480110,12350,12340,12350,12320,4247
|
|
20250117,142500,13306119480,12340,12360,12360,12340,2840
|
|
20250117,142400,13271053350,12360,12360,12360,12350,228
|
|
20250117,142300,13268235490,12350,12370,12370,12350,800
|
|
20250117,142200,13258348330,12370,12360,12370,12360,1053
|
|
20250117,142100,13245329450,12360,12380,12400,12360,1006
|
|
20250117,142000,13232870230,12380,12360,12380,12350,2723
|
|
20250117,141900,13199229050,12370,12370,12370,12350,2161
|
|
20250117,141800,13172511090,12370,12400,12400,12370,2700
|
|
20250117,141700,13139063740,12400,12420,12420,12390,4152
|
|
20250117,141600,13087586730,12400,12430,12430,12400,8043
|
|
20250117,141500,12987805040,12430,12430,12440,12430,1002
|
|
20250117,141400,12975346350,12440,12430,12440,12420,1542
|
|
20250117,141300,12956179050,12430,12430,12440,12430,812
|
|
20250117,141200,12946085180,12430,12430,12440,12420,1319
|
|
20250117,141100,12929682790,12430,12440,12440,12410,909
|
|
20250117,141000,12918384850,12430,12440,12440,12420,1190
|
|
20250117,140900,12903592870,12430,12460,12460,12420,2010
|
|
20250117,140800,12878592000,12450,12460,12460,12440,860
|
|
20250117,140700,12867885690,12460,12450,12460,12440,2095
|
|
20250117,140600,12841801690,12450,12440,12450,12430,1642
|
|
20250117,140500,12821372000,12440,12440,12440,12430,1005
|
|
20250117,140400,12808872870,12440,12420,12440,12420,920
|
|
20250117,140300,12797431070,12430,12430,12440,12430,2675
|
|
20250117,140200,12764167950,12430,12440,12440,12390,1331
|
|
20250117,140100,12747614890,12440,12430,12460,12380,4307
|
|
20250117,140000,12694143520,12440,12440,12450,12400,1114
|
|
20250117,135900,12680305560,12450,12470,12470,12400,12002
|
|
20250117,135800,12531237570,12410,12470,12480,12400,35030
|
|
20250117,135700,12096354860,12460,12460,12470,12450,2700
|
|
20250117,135600,12062698750,12470,12460,12470,12450,1735
|
|
20250117,135500,12041078390,12460,12460,12470,12460,3634
|
|
20250117,135400,11995780840,12470,12450,12470,12430,7924
|
|
20250117,135300,11897098660,12460,12450,12460,12450,1289
|
|
20250117,135200,11881040770,12450,12450,12470,12450,14837
|
|
20250117,135100,11696175650,12430,12460,12460,12430,2348
|
|
20250117,135000,11666944740,12450,12450,12460,12450,1250
|
|
20250117,134900,11651378710,12450,12450,12460,12440,7565
|
|
20250117,134800,11557209660,12440,12450,12450,12430,3409
|
|
20250117,134700,11514788560,12440,12440,12450,12440,1736
|
|
20250117,134600,11493186250,12430,12440,12450,12430,1350
|
|
20250117,134500,11476395410,12440,12440,12450,12430,7558
|
|
20250117,134400,11382330470,12440,12450,12450,12440,3423
|
|
20250117,134300,11339725260,12450,12440,12450,12430,3846
|
|
20250117,134200,11291879550,12440,12450,12450,12420,3215
|
|
20250117,134100,11251883510,12450,12460,12460,12440,3198
|
|
20250117,134000,11212055600,12450,12450,12460,12450,2711
|
|
20250117,133900,11178297270,12450,12440,12450,12430,3476
|
|
20250117,133800,11135049730,12440,12430,12440,12420,3882
|
|
20250117,133700,11086788940,12420,12430,12430,12420,724
|
|
20250117,133600,11077789880,12420,12400,12430,12400,6372
|
|
20250117,133500,10998669110,12410,12400,12410,12390,2210
|
|
20250117,133400,10971262440,12390,12370,12400,12370,1819
|
|
20250117,133300,10948736460,12360,12340,12360,12330,2050
|
|
20250117,133200,10923447810,12340,12360,12370,12340,7255
|
|
20250117,133100,10833828200,12360,12370,12380,12360,1015
|
|
20250117,133000,10821268690,12370,12370,12380,12370,628
|
|
20250117,132900,10813497780,12380,12360,12380,12360,334
|
|
20250117,132800,10809366710,12370,12370,12370,12360,2742
|
|
20250117,132700,10775448680,12380,12390,12400,12370,1298
|
|
20250117,132600,10759375620,12380,12390,12390,12380,5
|
|
20250117,132500,10759313690,12380,12390,12400,12380,443
|
|
20250117,132400,10753824910,12380,12410,12410,12380,436
|
|
20250117,132300,10748418800,12420,12410,12420,12410,246
|
|
20250117,132200,10745365720,12430,12410,12430,12410,2352
|
|
20250117,132100,10716150780,12410,12430,12430,12400,72
|
|
20250117,132000,10715257640,12430,12390,12430,12390,5355
|
|
20250117,131900,10648732630,12360,12410,12410,12360,2003
|
|
20250117,131800,10623915660,12400,12390,12410,12390,4920
|
|
20250117,131700,10562893660,12380,12360,12390,12360,2004
|
|
20250117,131600,10538093540,12360,12340,12360,12340,1575
|
|
20250117,131500,10518639200,12340,12320,12350,12320,2113
|
|
20250117,131400,10492584930,12320,12320,12330,12320,3319
|
|
20250117,131300,10451693850,12320,12340,12340,12320,457
|
|
20250117,131200,10446059180,12330,12340,12340,12330,1412
|
|
20250117,131100,10428648650,12330,12340,12340,12330,808
|
|
20250117,131000,10418681270,12340,12330,12340,12330,569
|
|
20250117,130900,10411662930,12320,12340,12340,12320,217
|
|
20250117,130800,10408987530,12320,12340,12340,12310,1377
|
|
20250117,130700,10392025810,12340,12320,12340,12320,1753
|
|
20250117,130600,10370427630,12320,12340,12350,12320,3257
|
|
20250117,130500,10330274870,12340,12340,12340,12330,942
|
|
20250117,130400,10318651590,12350,12350,12350,12340,15
|
|
20250117,130300,10318466440,12350,12350,12360,12340,1771
|
|
20250117,130200,10296595610,12380,12390,12390,12360,1364
|
|
20250117,130100,10279731570,12400,12380,12400,12370,3123
|
|
20250117,130000,10241086540,12380,12360,12380,12360,893
|
|
20250117,125900,10230036680,12360,12360,12370,12350,335
|
|
20250117,125800,10225896060,12360,12350,12360,12350,327
|
|
20250117,125700,10221854490,12350,12350,12370,12350,500
|
|
20250117,125600,10215674040,12370,12350,12370,12350,1857
|
|
20250117,125500,10192705700,12350,12350,12370,12350,386
|
|
20250117,125400,10187936100,12350,12350,12360,12350,280
|
|
20250117,125300,10184477620,12340,12340,12340,12330,251
|
|
20250117,125200,10181381700,12340,12320,12340,12320,481
|
|
20250117,125100,10175450620,12330,12320,12330,12310,1331
|
|
20250117,125000,10159050920,12330,12320,12330,12320,1021
|
|
20250117,124900,10146468130,12330,12330,12340,12320,1353
|
|
20250117,124800,10129791970,12330,12330,12340,12320,1824
|
|
20250117,124700,10107302740,12340,12330,12340,12330,741
|
|
20250117,124600,10098162720,12330,12380,12380,12320,2898
|
|
20250117,124500,10062420730,12370,12350,12370,12340,505
|
|
20250117,124400,10056181960,12350,12340,12350,12340,178
|
|
20250117,124300,10053984020,12340,12340,12350,12340,249
|
|
20250117,124200,10050909470,12350,12340,12350,12340,1700
|
|
20250117,124100,10029929710,12340,12340,12370,12340,630
|
|
20250117,124000,10022152200,12340,12350,12350,12340,621
|
|
20250117,123900,10014484800,12350,12340,12350,12340,885
|
|
20250117,123800,10003556540,12350,12390,12390,12350,6720
|
|
20250117,123700,9920502420,12370,12390,12390,12370,2250
|
|
20250117,123600,9892648850,12380,12400,12430,12380,2023
|
|
20250117,123500,9867558220,12400,12440,12440,12380,12594
|
|
20250117,123400,9711338720,12440,12430,12440,12420,2167
|
|
20250117,123300,9684403250,12420,12420,12430,12420,1783
|
|
20250117,123200,9662254480,12420,12430,12430,12420,1692
|
|
20250117,123100,9641227460,12430,12420,12430,12410,5094
|
|
20250117,123000,9577960650,12420,12400,12420,12400,515
|
|
20250117,122900,9571568040,12410,12420,12420,12410,1785
|
|
20250117,122800,9549413640,12420,12420,12420,12410,1020
|
|
20250117,122700,9536746950,12420,12410,12420,12390,2988
|
|
20250117,122600,9499676260,12410,12420,12430,12410,2342
|
|
20250117,122500,9470593500,12420,12420,12430,12420,592
|
|
20250117,122400,9463240130,12420,12400,12420,12400,770
|
|
20250117,122300,9453684370,12400,12410,12420,12400,319
|
|
20250117,122200,9449723560,12410,12410,12410,12390,431
|
|
20250117,122100,9444380530,12400,12420,12420,12400,2421
|
|
20250117,122000,9414338890,12420,12420,12430,12410,381
|
|
20250117,121900,9409608950,12430,12400,12430,12400,4195
|
|
20250117,121800,9357551080,12400,12370,12400,12360,3117
|
|
20250117,121700,9318921660,12380,12380,12380,12370,1084
|
|
20250117,121600,9305508740,12380,12400,12400,12380,2041
|
|
20250117,121500,9280235920,12390,12410,12410,12390,1108
|
|
20250117,121400,9266491990,12400,12410,12420,12390,1757
|
|
20250117,121300,9244705710,12410,12420,12420,12400,993
|
|
20250117,121200,9232379820,12420,12410,12420,12400,979
|
|
20250117,121100,9220228650,12420,12420,12420,12420,549
|
|
20250117,121000,9213410070,12400,12410,12420,12400,1671
|
|
20250117,120900,9192677190,12410,12410,12420,12410,531
|
|
20250117,120800,9186085170,12410,12420,12420,12410,331
|
|
20250117,120700,9181976150,12400,12400,12430,12400,847
|
|
20250117,120600,9171461590,12400,12430,12430,12400,4995
|
|
20250117,120500,9109465330,12430,12430,12440,12420,1776
|
|
20250117,120400,9087397730,12440,12440,12450,12430,2426
|
|
20250117,120300,9057211320,12440,12430,12450,12420,6661
|
|
20250117,120200,8974350860,12430,12440,12440,12430,3673
|
|
20250117,120100,8928682140,12440,12430,12440,12430,2417
|
|
20250117,120000,8898633610,12430,12400,12430,12400,837
|
|
20250117,115900,8888238920,12420,12400,12420,12400,4148
|
|
20250117,115800,8836766700,12410,12400,12410,12370,1760
|
|
20250117,115700,8814939200,12370,12380,12400,12370,3248
|
|
20250117,115600,8774705590,12380,12370,12380,12360,477
|
|
20250117,115500,8768802960,12370,12360,12380,12360,835
|
|
20250117,115400,8758473980,12360,12360,12370,12350,329
|
|
20250117,115300,8754407320,12360,12370,12370,12360,1072
|
|
20250117,115200,8741153760,12360,12370,12370,12360,308
|
|
20250117,115100,8737344050,12360,12370,12370,12360,354
|
|
20250117,115000,8732965870,12360,12370,12380,12350,2026
|
|
20250117,114900,8707922430,12360,12370,12380,12360,723
|
|
20250117,114800,8698979790,12360,12380,12380,12360,3359
|
|
20250117,114700,8657447500,12370,12370,12380,12370,227
|
|
20250117,114600,8654637610,12380,12360,12380,12360,1101
|
|
20250117,114500,8641022330,12370,12370,12370,12360,828
|
|
20250117,114400,8630780400,12370,12360,12370,12360,446
|
|
20250117,114300,8625264180,12350,12380,12380,12350,1804
|
|
20250117,114200,8602957910,12380,12360,12380,12360,827
|
|
20250117,114100,8592729250,12360,12360,12370,12350,254
|
|
20250117,114000,8589589600,12370,12350,12370,12350,701
|
|
20250117,113900,8580921700,12350,12370,12380,12350,770
|
|
20250117,113800,8571402310,12380,12370,12380,12370,677
|
|
20250117,113700,8563023330,12370,12370,12380,12370,435
|
|
20250117,113600,8557640330,12380,12380,12380,12370,278
|
|
20250117,113500,8554199760,12380,12360,12380,12360,410
|
|
20250117,113400,8549126520,12370,12390,12390,12360,1551
|
|
20250117,113300,8529929130,12390,12390,12400,12380,3089
|
|
20250117,113200,8491652340,12400,12390,12400,12380,3674
|
|
20250117,113100,8446155230,12390,12390,12390,12380,676
|
|
20250117,113000,8437780020,12390,12380,12390,12370,544
|
|
20250117,112900,8431042500,12380,12390,12390,12370,370
|
|
20250117,112800,8426460940,12370,12390,12390,12370,1202
|
|
20250117,112700,8411580110,12390,12380,12390,12370,1278
|
|
20250117,112600,8395767520,12380,12410,12410,12350,11198
|
|
20250117,112500,8257229350,12400,12400,12410,12390,1893
|
|
20250117,112400,8233756870,12410,12410,12410,12400,2640
|
|
20250117,112300,8200998730,12400,12390,12410,12390,1708
|
|
20250117,112200,8179825430,12390,12390,12400,12380,793
|
|
20250117,112100,8170001570,12380,12390,12400,12380,743
|
|
20250117,112000,8160796580,12390,12390,12400,12380,3426
|
|
20250117,111900,8118336310,12390,12370,12400,12370,1121
|
|
20250117,111800,8104458500,12380,12360,12390,12360,2206
|
|
20250117,111700,8077156680,12370,12350,12370,12350,212
|
|
20250117,111600,8074536810,12350,12350,12370,12350,1397
|
|
20250117,111500,8057271090,12360,12350,12360,12350,1099
|
|
20250117,111400,8043696110,12350,12340,12350,12330,1769
|
|
20250117,111300,8021865290,12340,12340,12350,12340,559
|
|
20250117,111200,8014966700,12350,12360,12370,12330,3702
|
|
20250117,111100,7969239840,12360,12370,12370,12360,794
|
|
20250117,111000,7959422010,12360,12360,12360,12350,531
|
|
20250117,110900,7952859450,12350,12350,12350,12340,2790
|
|
20250117,110800,7918408960,12340,12360,12360,12340,1064
|
|
20250117,110700,7905262880,12360,12350,12360,12340,244
|
|
20250117,110600,7902250500,12340,12350,12350,12340,440
|
|
20250117,110500,7896818720,12350,12340,12370,12330,646
|
|
20250117,110400,7888838000,12330,12320,12330,12320,2542
|
|
20250117,110300,7857520290,12320,12300,12360,12300,3521
|
|
20250117,110200,7814121510,12290,12290,12300,12280,1001
|
|
20250117,110100,7801819800,12290,12290,12310,12280,1571
|
|
20250117,110000,7782513920,12290,12280,12290,12280,1174
|
|
20250117,105900,7768092490,12280,12320,12320,12280,8835
|
|
20250117,105800,7659426290,12330,12330,12330,12320,400
|
|
20250117,105700,7654495390,12320,12320,12330,12320,1237
|
|
20250117,105600,7639253380,12320,12320,12350,12320,1188
|
|
20250117,105500,7624609730,12320,12350,12350,12320,1496
|
|
20250117,105400,7606163850,12350,12360,12360,12350,1136
|
|
20250117,105300,7592133710,12370,12420,12420,12360,4147
|
|
20250117,105200,7540740180,12410,12430,12430,12410,640
|
|
20250117,105100,7532789150,12430,12440,12450,12420,6466
|
|
20250117,105000,7452349550,12450,12450,12460,12440,4129
|
|
20250117,104900,7400954870,12440,12460,12460,12440,6505
|
|
20250117,104800,7319920830,12460,12420,12470,12420,13394
|
|
20250117,104700,7153340830,12410,12400,12430,12400,7308
|
|
20250117,104600,7062607940,12400,12370,12410,12370,9670
|
|
20250117,104500,6942740390,12360,12330,12380,12330,764
|
|
20250117,104400,6933296040,12330,12330,12360,12320,6839
|
|
20250117,104300,6848993710,12360,12360,12380,12330,7045
|
|
20250117,104200,6761982430,12360,12390,12400,12350,7875
|
|
20250117,104100,6664540240,12390,12380,12390,12370,3804
|
|
20250117,104000,6617418690,12380,12380,12390,12370,1202
|
|
20250117,103900,6602537590,12370,12370,12380,12360,4446
|
|
20250117,103800,6547544340,12360,12360,12370,12350,2062
|
|
20250117,103700,6522058940,12360,12350,12360,12350,4137
|
|
20250117,103600,6470947330,12350,12370,12390,12350,7255
|
|
20250117,103500,6381222240,12380,12370,12390,12360,5065
|
|
20250117,103400,6318533700,12360,12360,12370,12350,2252
|
|
20250117,103300,6290700680,12370,12340,12370,12330,4854
|
|
20250117,103200,6230743170,12350,12370,12370,12340,6449
|
|
20250117,103100,6151097610,12370,12400,12410,12360,15582
|
|
20250117,103000,5958062640,12400,12340,12430,12340,34129
|
|
20250117,102900,5535026650,12340,12290,12340,12290,5664
|
|
20250117,102800,5465261250,12300,12260,12300,12260,7538
|
|
20250117,102700,5372584310,12260,12250,12300,12230,6772
|
|
20250117,102600,5289405650,12240,12170,12300,12170,12668
|
|
20250117,102500,5134233400,12160,12150,12180,12150,634
|
|
20250117,102400,5126516230,12150,12110,12170,12110,1854
|
|
20250117,102300,5104020250,12120,12130,12140,12110,944
|
|
20250117,102200,5092579630,12110,12110,12140,12110,517
|
|
20250117,102100,5086310790,12100,12100,12130,12100,930
|
|
20250117,102000,5075040120,12100,12120,12130,12100,2972
|
|
20250117,101900,5039043450,12120,12120,12140,12110,1458
|
|
20250117,101800,5021376310,12110,12110,12130,12110,504
|
|
20250117,101700,5015269480,12110,12120,12130,12100,716
|
|
20250117,101600,5006598040,12120,12100,12120,12100,14351
|
|
20250117,101500,4832922510,12120,12100,12120,12090,7626
|
|
20250117,101400,4740651890,12100,12110,12120,12100,9009
|
|
20250117,101300,4631599230,12120,12110,12130,12110,1924
|
|
20250117,101200,4608295560,12130,12140,12140,12110,10301
|
|
20250117,101100,4483474260,12130,12120,12140,12120,301
|
|
20250117,101000,4479824480,12120,12130,12150,12120,1372
|
|
20250117,100900,4463194380,12130,12150,12150,12120,5019
|
|
20250117,100800,4402323490,12150,12170,12170,12140,3279
|
|
20250117,100700,4362471250,12160,12170,12180,12160,622
|
|
20250117,100600,4354905270,12180,12180,12180,12170,681
|
|
20250117,100500,4346613170,12180,12170,12180,12170,1085
|
|
20250117,100400,4333398450,12170,12140,12170,12130,3385
|
|
20250117,100300,4292295780,12140,12140,12140,12130,1013
|
|
20250117,100200,4280003950,12130,12120,12150,12120,1326
|
|
20250117,100100,4263921330,12130,12130,12130,12120,2963
|
|
20250117,100000,4228006020,12130,12120,12150,12110,1679
|
|
20250117,095900,4207648630,12110,12120,12130,12110,6798
|
|
20250117,095800,4125290030,12120,12120,12130,12110,3891
|
|
20250117,095700,4078136730,12130,12120,12130,12120,6686
|
|
20250117,095600,3997100350,12120,12180,12180,12120,34119
|
|
20250117,095500,3582557110,12190,12200,12200,12180,1812
|
|
20250117,095400,3560469190,12190,12200,12220,12180,2901
|
|
20250117,095300,3525097200,12220,12220,12230,12200,3754
|
|
20250117,095200,3479248180,12230,12250,12250,12230,1477
|
|
20250117,095100,3461183620,12250,12270,12280,12230,2568
|
|
20250117,095000,3429746680,12280,12250,12280,12230,2642
|
|
20250117,094900,3397354860,12250,12250,12250,12230,2440
|
|
20250117,094800,3367480650,12240,12240,12250,12210,1781
|
|
20250117,094700,3345697200,12240,12250,12250,12230,881
|
|
20250117,094600,3334913210,12250,12210,12250,12200,1961
|
|
20250117,094500,3310952540,12210,12210,12220,12180,1293
|
|
20250117,094400,3295167580,12180,12180,12210,12180,3251
|
|
20250117,094300,3255533150,12180,12180,12190,12180,753
|
|
20250117,094200,3246361000,12170,12170,12190,12170,599
|
|
20250117,094100,3239067560,12170,12180,12190,12170,633
|
|
20250117,094000,3231359270,12180,12180,12190,12170,502
|
|
20250117,093900,3225245170,12180,12190,12190,12170,480
|
|
20250117,093800,3219399010,12180,12190,12190,12180,717
|
|
20250117,093700,3210663770,12180,12190,12200,12170,3000
|
|
20250117,093600,3174121960,12190,12190,12190,12170,2496
|
|
20250117,093500,3143731470,12190,12200,12200,12180,1127
|
|
20250117,093400,3129985660,12200,12190,12200,12180,546
|
|
20250117,093300,3123328490,12190,12170,12190,12170,2081
|
|
20250117,093200,3097988850,12170,12180,12180,12150,1960
|
|
20250117,093100,3074147620,12180,12160,12180,12160,1397
|
|
20250117,093000,3057156090,12170,12160,12180,12160,3675
|
|
20250117,092900,3012453990,12160,12190,12190,12160,3291
|
|
20250117,092800,2972404640,12200,12220,12220,12200,3657
|
|
20250117,092700,2927776140,12220,12210,12220,12210,768
|
|
20250117,092600,2918393340,12210,12220,12220,12210,1066
|
|
20250117,092500,2905374410,12210,12210,12260,12210,1281
|
|
20250117,092400,2889701520,12230,12200,12230,12200,819
|
|
20250117,092300,2879698130,12210,12150,12210,12150,4951
|
|
20250117,092200,2819393530,12160,12190,12190,12150,9906
|
|
20250117,092100,2698906240,12190,12210,12210,12190,3052
|
|
20250117,092000,2661685530,12200,12210,12210,12190,3847
|
|
20250117,091900,2614756350,12200,12190,12210,12170,1775
|
|
20250117,091800,2593119170,12190,12190,12200,12150,25594
|
|
20250117,091700,2281486410,12210,12210,12210,12180,10360
|
|
20250117,091600,2155183150,12220,12220,12230,12190,9826
|
|
20250117,091500,2035269200,12230,12230,12230,12210,1966
|
|
20250117,091400,2011235790,12240,12240,12250,12220,3009
|
|
20250117,091300,1974437110,12240,12240,12260,12240,8739
|
|
20250117,091200,1867454240,12240,12230,12240,12200,8835
|
|
20250117,091100,1759493590,12240,12270,12300,12220,10889
|
|
20250117,091000,1626101180,12270,12310,12330,12250,9359
|
|
20250117,090900,1511030990,12310,12280,12330,12270,9805
|
|
20250117,090800,1390333630,12280,12210,12280,12200,5203
|
|
20250117,090700,1326695850,12200,12240,12240,12190,11692
|
|
20250117,090600,1183933090,12240,12260,12290,12240,8362
|
|
20250117,090500,1081388380,12260,12220,12280,12210,5348
|
|
20250117,090400,1015924450,12220,12240,12250,12210,14281
|
|
20250117,090300,841324420,12240,12290,12310,12230,9199
|
|
20250117,090200,728488950,12290,12230,12330,12210,11994
|
|
20250117,090100,581109460,12230,12210,12290,12200,7800
|
|
20250117,090000,485777530,12200,12310,12320,12180,38111
|