591 lines
32 KiB
CSV
591 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,184800,7896590830,17130,17130,17130,17130,11292
|
|
20250115,184700,7896590830,17130,17130,17130,17130,0
|
|
20250115,184600,7896590830,17130,17130,17130,17130,0
|
|
20250115,184500,7896590830,17130,17130,17130,17130,0
|
|
20250115,184400,7896590830,17130,17130,17130,17130,0
|
|
20250115,184300,7896590830,17130,17130,17130,17130,0
|
|
20250115,184200,7896590830,17130,17130,17130,17130,0
|
|
20250115,184100,7896590830,17130,17130,17130,17130,0
|
|
20250115,184000,7896590830,17130,17130,17130,17130,0
|
|
20250115,183900,7896590830,17130,17130,17130,17130,0
|
|
20250115,183800,7896590830,17130,17130,17130,17130,0
|
|
20250115,183700,7896590830,17130,17130,17130,17130,0
|
|
20250115,183600,7896590830,17130,17130,17130,17130,0
|
|
20250115,183500,7896590830,17130,17130,17130,17130,0
|
|
20250115,183400,7896590830,17130,17130,17130,17130,0
|
|
20250115,183300,7896590830,17130,17130,17130,17130,0
|
|
20250115,183200,7896590830,17130,17130,17130,17130,0
|
|
20250115,183100,7896590830,17130,17130,17130,17130,0
|
|
20250115,183000,7896590830,17130,17130,17130,17130,0
|
|
20250115,182900,7896590830,17130,17130,17130,17130,0
|
|
20250115,182800,7896590830,17130,17130,17130,17130,0
|
|
20250115,182700,7896590830,17130,17130,17130,17130,0
|
|
20250115,182600,7896590830,17130,17130,17130,17130,0
|
|
20250115,182500,7896590830,17130,17130,17130,17130,0
|
|
20250115,182400,7896590830,17130,17130,17130,17130,0
|
|
20250115,182300,7896590830,17130,17130,17130,17130,0
|
|
20250115,182200,7896590830,17130,17130,17130,17130,0
|
|
20250115,182100,7896590830,17130,17130,17130,17130,0
|
|
20250115,182000,7896590830,17130,17130,17130,17130,0
|
|
20250115,181900,7896590830,17130,17130,17130,17130,0
|
|
20250115,181800,7896590830,17130,17130,17130,17130,11292
|
|
20250115,181700,7896590830,17130,17130,17130,17130,0
|
|
20250115,181600,7896590830,17130,17130,17130,17130,0
|
|
20250115,181500,7896590830,17130,17130,17130,17130,0
|
|
20250115,181400,7896590830,17130,17130,17130,17130,0
|
|
20250115,181300,7896590830,17130,17130,17130,17130,0
|
|
20250115,181200,7896590830,17130,17130,17130,17130,0
|
|
20250115,181100,7896590830,17130,17130,17130,17130,0
|
|
20250115,181000,7896590830,17130,17130,17130,17130,0
|
|
20250115,180900,7896590830,17130,17130,17130,17130,0
|
|
20250115,180800,7896590830,17130,17130,17130,17130,0
|
|
20250115,180700,7896590830,17130,17130,17130,17130,0
|
|
20250115,180600,7896590830,17130,17130,17130,17130,0
|
|
20250115,180500,7896590830,17130,17130,17130,17130,0
|
|
20250115,180400,7896590830,17130,17130,17130,17130,0
|
|
20250115,180300,7896590830,17130,17130,17130,17130,0
|
|
20250115,180200,7896590830,17130,17130,17130,17130,0
|
|
20250115,180100,7896590830,17130,17130,17130,17130,0
|
|
20250115,180000,7896590830,17130,17130,17130,17130,0
|
|
20250115,175900,7896590830,17130,17130,17130,17130,0
|
|
20250115,175800,7896590830,17130,17130,17130,17130,0
|
|
20250115,175700,7896590830,17130,17130,17130,17130,0
|
|
20250115,175600,7896590830,17130,17130,17130,17130,0
|
|
20250115,175500,7896590830,17130,17130,17130,17130,0
|
|
20250115,175400,7896590830,17130,17130,17130,17130,0
|
|
20250115,175300,7896590830,17130,17130,17130,17130,0
|
|
20250115,175200,7896590830,17130,17130,17130,17130,0
|
|
20250115,175100,7896590830,17130,17130,17130,17130,0
|
|
20250115,175000,7896590830,17130,17130,17130,17130,0
|
|
20250115,174900,7896590830,17130,17130,17130,17130,0
|
|
20250115,174800,7896590830,17130,17130,17130,17130,11292
|
|
20250115,174700,7896590830,17130,17130,17130,17130,0
|
|
20250115,174600,7896590830,17130,17130,17130,17130,0
|
|
20250115,174500,7896590830,17130,17130,17130,17130,0
|
|
20250115,174400,7896590830,17130,17130,17130,17130,0
|
|
20250115,174300,7896590830,17130,17130,17130,17130,0
|
|
20250115,174200,7896590830,17130,17130,17130,17130,0
|
|
20250115,174100,7896590830,17130,17130,17130,17130,0
|
|
20250115,174000,7896590830,17130,17130,17130,17130,0
|
|
20250115,173900,7896590830,17130,17130,17130,17130,0
|
|
20250115,173800,7896590830,17130,17130,17130,17130,0
|
|
20250115,173700,7896590830,17130,17130,17130,17130,0
|
|
20250115,173600,7896590830,17130,17130,17130,17130,0
|
|
20250115,173500,7896590830,17130,17130,17130,17130,0
|
|
20250115,173400,7896590830,17130,17130,17130,17130,0
|
|
20250115,173300,7896590830,17130,17130,17130,17130,0
|
|
20250115,173200,7896590830,17130,17130,17130,17130,0
|
|
20250115,173100,7896590830,17130,17130,17130,17130,0
|
|
20250115,173000,7896590830,17130,17130,17130,17130,0
|
|
20250115,172900,7896590830,17130,17130,17130,17130,0
|
|
20250115,172800,7896590830,17130,17130,17130,17130,0
|
|
20250115,172700,7896590830,17130,17130,17130,17130,0
|
|
20250115,172600,7896590830,17130,17130,17130,17130,0
|
|
20250115,172500,7896590830,17130,17130,17130,17130,0
|
|
20250115,172400,7896590830,17130,17130,17130,17130,0
|
|
20250115,172300,7896590830,17130,17130,17130,17130,0
|
|
20250115,172200,7896590830,17130,17130,17130,17130,0
|
|
20250115,172100,7896590830,17130,17130,17130,17130,0
|
|
20250115,172000,7896590830,17130,17130,17130,17130,0
|
|
20250115,171900,7896590830,17130,17130,17130,17130,0
|
|
20250115,171800,7896590830,17130,17130,17130,17130,11292
|
|
20250115,171700,7896590830,17130,17130,17130,17130,0
|
|
20250115,171600,7896590830,17130,17130,17130,17130,0
|
|
20250115,171500,7896590830,17130,17130,17130,17130,0
|
|
20250115,171400,7896590830,17130,17130,17130,17130,0
|
|
20250115,171300,7896590830,17130,17130,17130,17130,0
|
|
20250115,171200,7896590830,17130,17130,17130,17130,0
|
|
20250115,171100,7896590830,17130,17130,17130,17130,0
|
|
20250115,171000,7896590830,17130,17130,17130,17130,0
|
|
20250115,170900,7896590830,17130,17130,17130,17130,0
|
|
20250115,170800,7896590830,17130,17130,17130,17130,0
|
|
20250115,170700,7896590830,17130,17130,17130,17130,0
|
|
20250115,170600,7896590830,17130,17130,17130,17130,0
|
|
20250115,170500,7896590830,17130,17130,17130,17130,0
|
|
20250115,170400,7896590830,17130,17130,17130,17130,0
|
|
20250115,170300,7896590830,17130,17130,17130,17130,0
|
|
20250115,170200,7896590830,17130,17130,17130,17130,0
|
|
20250115,170100,7896590830,17130,17130,17130,17130,0
|
|
20250115,170000,7896590830,17130,17130,17130,17130,0
|
|
20250115,165900,7896590830,17130,17130,17130,17130,0
|
|
20250115,165800,7896590830,17130,17130,17130,17130,0
|
|
20250115,165700,7896590830,17130,17130,17130,17130,0
|
|
20250115,165600,7896590830,17130,17130,17130,17130,0
|
|
20250115,165500,7896590830,17130,17130,17130,17130,0
|
|
20250115,165400,7896590830,17130,17130,17130,17130,0
|
|
20250115,165300,7896590830,17130,17130,17130,17130,0
|
|
20250115,165200,7896590830,17130,17130,17130,17130,0
|
|
20250115,165100,7896590830,17130,17130,17130,17130,0
|
|
20250115,165000,7896590830,17130,17130,17130,17130,0
|
|
20250115,164900,7896590830,17130,17130,17130,17130,0
|
|
20250115,164800,7896590830,17130,17130,17130,17130,11292
|
|
20250115,164700,7896590830,17130,17130,17130,17130,0
|
|
20250115,164600,7896590830,17130,17130,17130,17130,0
|
|
20250115,164500,7896590830,17130,17130,17130,17130,0
|
|
20250115,164400,7896590830,17130,17130,17130,17130,0
|
|
20250115,164300,7896590830,17130,17130,17130,17130,0
|
|
20250115,164200,7896590830,17130,17130,17130,17130,0
|
|
20250115,164100,7896590830,17130,17130,17130,17130,0
|
|
20250115,164000,7896590830,17130,17130,17130,17130,0
|
|
20250115,163900,7896590830,17130,17130,17130,17130,0
|
|
20250115,163800,7896590830,17130,17130,17130,17130,0
|
|
20250115,163700,7896590830,17130,17130,17130,17130,0
|
|
20250115,163600,7896590830,17130,17130,17130,17130,0
|
|
20250115,163500,7896590830,17130,17130,17130,17130,0
|
|
20250115,163400,7896590830,17130,17130,17130,17130,0
|
|
20250115,163300,7896590830,17130,17130,17130,17130,0
|
|
20250115,163200,7896590830,17130,17130,17130,17130,0
|
|
20250115,163100,7896590830,17130,17130,17130,17130,0
|
|
20250115,163000,7896590830,17130,17130,17130,17130,0
|
|
20250115,162900,7896590830,17130,17130,17130,17130,0
|
|
20250115,162800,7896590830,17130,17130,17130,17130,0
|
|
20250115,162700,7896590830,17130,17130,17130,17130,0
|
|
20250115,162600,7896590830,17130,17130,17130,17130,0
|
|
20250115,162500,7896590830,17130,17130,17130,17130,0
|
|
20250115,162400,7896590830,17130,17130,17130,17130,0
|
|
20250115,162300,7896590830,17130,17130,17130,17130,0
|
|
20250115,162200,7896590830,17130,17130,17130,17130,0
|
|
20250115,162100,7896590830,17130,17130,17130,17130,0
|
|
20250115,162000,7896590830,17130,17130,17130,17130,0
|
|
20250115,161900,7896590830,17130,17130,17130,17130,0
|
|
20250115,161800,7896590830,17130,17130,17130,17130,11292
|
|
20250115,161700,7896590830,17130,17130,17130,17130,0
|
|
20250115,161600,7896590830,17130,17130,17130,17130,0
|
|
20250115,161500,7896590830,17130,17130,17130,17130,0
|
|
20250115,161400,7896590830,17130,17130,17130,17130,0
|
|
20250115,161300,7896590830,17130,17130,17130,17130,0
|
|
20250115,161200,7896590830,17130,17130,17130,17130,0
|
|
20250115,161100,7896590830,17130,17130,17130,17130,0
|
|
20250115,161000,7896590830,17130,17130,17130,17130,0
|
|
20250115,160900,7896590830,17130,17130,17130,17130,0
|
|
20250115,160800,7896590830,17130,17130,17130,17130,0
|
|
20250115,160700,7896590830,17130,17130,17130,17130,0
|
|
20250115,160600,7896590830,17130,17130,17130,17130,0
|
|
20250115,160500,7896590830,17130,17130,17130,17130,0
|
|
20250115,160400,7896590830,17130,17130,17130,17130,0
|
|
20250115,160300,7896590830,17130,17130,17130,17130,0
|
|
20250115,160200,7896590830,17130,17130,17130,17130,0
|
|
20250115,160100,7896590830,17130,17130,17130,17130,0
|
|
20250115,160000,7896590830,17130,17130,17130,17130,0
|
|
20250115,155900,7896590830,17130,17130,17130,17130,0
|
|
20250115,155800,7896590830,17130,17130,17130,17130,0
|
|
20250115,155700,7896590830,17130,17130,17130,17130,0
|
|
20250115,155600,7896590830,17130,17130,17130,17130,0
|
|
20250115,155500,7896590830,17130,17130,17130,17130,0
|
|
20250115,155400,7896590830,17130,17130,17130,17130,0
|
|
20250115,155300,7896590830,17130,17130,17130,17130,0
|
|
20250115,155200,7896590830,17130,17130,17130,17130,0
|
|
20250115,155100,7896590830,17130,17130,17130,17130,0
|
|
20250115,155000,7896590830,17130,17130,17130,17130,0
|
|
20250115,154900,7896590830,17130,17130,17130,17130,0
|
|
20250115,154800,7896590830,17130,17130,17130,17130,11292
|
|
20250115,154700,7896590830,17130,17130,17130,17130,0
|
|
20250115,154600,7896590830,17130,17130,17130,17130,0
|
|
20250115,154500,7896590830,17130,17130,17130,17130,0
|
|
20250115,154400,7896590830,17130,17130,17130,17130,0
|
|
20250115,154300,7896590830,17130,17130,17130,17130,0
|
|
20250115,154200,7896590830,17130,17130,17130,17130,0
|
|
20250115,154100,7896590830,17130,17130,17130,17130,0
|
|
20250115,154000,7896590830,17130,17130,17130,17130,0
|
|
20250115,153900,7896590830,17130,17130,17130,17130,0
|
|
20250115,153800,7896590830,17130,17130,17130,17130,0
|
|
20250115,153700,7896590830,17130,17130,17130,17130,0
|
|
20250115,153600,7896590830,17130,17130,17130,17130,0
|
|
20250115,153500,7896590830,17130,17130,17130,17130,0
|
|
20250115,153400,7896590830,17130,17130,17130,17130,0
|
|
20250115,153300,7896590830,17130,17130,17130,17130,0
|
|
20250115,153200,7896590830,17130,17130,17130,17130,0
|
|
20250115,153100,7896590830,17130,17130,17130,17130,0
|
|
20250115,153000,7896590830,17130,17130,17130,17130,11292
|
|
20250115,152900,7703158870,17080,17080,17080,17080,0
|
|
20250115,152800,7703158870,17080,17080,17080,17080,0
|
|
20250115,152700,7703158870,17080,17080,17080,17080,0
|
|
20250115,152600,7703158870,17080,17080,17080,17080,0
|
|
20250115,152500,7703158870,17080,17080,17080,17080,0
|
|
20250115,152400,7703158870,17080,17080,17080,17080,0
|
|
20250115,152300,7703158870,17080,17080,17080,17080,0
|
|
20250115,152200,7703158870,17080,17080,17080,17080,0
|
|
20250115,152100,7703158870,17080,17080,17080,17080,0
|
|
20250115,152000,7703158870,17080,17080,17080,17080,0
|
|
20250115,151900,7703158870,17080,17060,17100,17060,537
|
|
20250115,151800,7693989250,17060,17050,17080,17050,572
|
|
20250115,151700,7684230140,17070,17050,17070,17050,827
|
|
20250115,151600,7670127420,17050,17060,17070,17050,471
|
|
20250115,151500,7662094110,17060,17070,17070,17050,346
|
|
20250115,151400,7656192370,17070,17080,17080,17050,895
|
|
20250115,151300,7640926550,17080,17070,17090,17050,2092
|
|
20250115,151200,7605231640,17090,17060,17090,17060,884
|
|
20250115,151100,7590136600,17080,17060,17080,17050,1155
|
|
20250115,151000,7570430940,17060,17050,17060,17050,512
|
|
20250115,150900,7561700470,17060,17050,17060,17050,576
|
|
20250115,150800,7551878500,17060,17060,17070,17060,701
|
|
20250115,150700,7539917810,17070,17040,17070,17040,1736
|
|
20250115,150600,7510312750,17040,17040,17050,17040,617
|
|
20250115,150500,7499797740,17050,17050,17060,17040,418
|
|
20250115,150400,7492673220,17040,17050,17060,17040,634
|
|
20250115,150300,7481866440,17060,17050,17060,17050,634
|
|
20250115,150200,7471055540,17050,17050,17060,17050,1094
|
|
20250115,150100,7452401430,17060,17040,17060,17040,1214
|
|
20250115,150000,7431703430,17040,17040,17050,17040,690
|
|
20250115,145900,7419944210,17040,17040,17060,17040,1644
|
|
20250115,145800,7391915560,17050,17050,17050,17040,713
|
|
20250115,145700,7379763710,17050,17050,17050,17040,681
|
|
20250115,145600,7368156900,17040,17050,17060,17040,473
|
|
20250115,145500,7360094240,17040,17040,17050,17040,812
|
|
20250115,145400,7346256880,17050,17040,17050,17040,416
|
|
20250115,145300,7339166190,17040,17050,17050,17040,384
|
|
20250115,145200,7332622660,17040,17040,17050,17040,1917
|
|
20250115,145100,7299956100,17050,17050,17060,17040,586
|
|
20250115,145000,7289966630,17060,17050,17060,17050,1256
|
|
20250115,144900,7268549860,17050,17050,17050,17040,658
|
|
20250115,144800,7257335460,17050,17050,17050,17040,866
|
|
20250115,144700,7242576470,17050,17040,17050,17040,871
|
|
20250115,144600,7227732800,17040,17050,17060,17040,1334
|
|
20250115,144500,7204997000,17050,17050,17060,17050,734
|
|
20250115,144400,7192481070,17050,17050,17090,17040,4433
|
|
20250115,144300,7116911400,17060,17050,17070,17040,3538
|
|
20250115,144200,7056593850,17070,17050,17080,17050,4793
|
|
20250115,144100,6974858750,17050,17050,17060,17040,1409
|
|
20250115,144000,6950836510,17050,17070,17080,17050,2919
|
|
20250115,143900,6901061550,17060,17070,17070,17050,388
|
|
20250115,143800,6894442040,17080,17060,17080,17050,1086
|
|
20250115,143700,6875919340,17050,17060,17070,17050,487
|
|
20250115,143600,6867614050,17050,17050,17060,17040,751
|
|
20250115,143500,6854812130,17050,17050,17060,17050,590
|
|
20250115,143400,6844751710,17050,17080,17080,17050,234
|
|
20250115,143300,6840761520,17080,17060,17080,17050,6965
|
|
20250115,143200,6721997550,17060,17060,17060,17050,490
|
|
20250115,143100,6713640600,17060,17060,17070,17050,1420
|
|
20250115,143000,6689417460,17060,17050,17060,17050,1008
|
|
20250115,142900,6672228390,17050,17060,17070,17050,1387
|
|
20250115,142800,6648569520,17060,17060,17080,17060,732
|
|
20250115,142700,6636079710,17060,17060,17080,17060,950
|
|
20250115,142600,6619867740,17070,17070,17070,17060,399
|
|
20250115,142500,6613059600,17060,17070,17080,17060,1341
|
|
20250115,142400,6590176720,17070,17060,17080,17060,1394
|
|
20250115,142300,6566380310,17060,17070,17080,17060,2264
|
|
20250115,142200,6527730660,17070,17070,17090,17070,1899
|
|
20250115,142100,6495303010,17080,17070,17080,17070,1573
|
|
20250115,142000,6468448330,17070,17070,17080,17070,557
|
|
20250115,141900,6458939550,17080,17060,17080,17060,941
|
|
20250115,141800,6442879910,17060,17070,17080,17060,1079
|
|
20250115,141700,6424462060,17080,17060,17080,17060,313
|
|
20250115,141600,6419118760,17070,17060,17070,17060,893
|
|
20250115,141500,6403882740,17060,17070,17080,17060,684
|
|
20250115,141400,6392211750,17080,17070,17090,17060,788
|
|
20250115,141300,6378759510,17070,17080,17090,17070,699
|
|
20250115,141200,6366821570,17080,17070,17090,17070,852
|
|
20250115,141100,6352270340,17080,17070,17090,17070,671
|
|
20250115,141000,6340814460,17080,17070,17080,17070,466
|
|
20250115,140900,6332858830,17070,17080,17080,17060,573
|
|
20250115,140800,6323078530,17070,17070,17080,17060,825
|
|
20250115,140700,6308998020,17070,17060,17100,17060,2499
|
|
20250115,140600,6266310650,17070,17050,17070,17050,1471
|
|
20250115,140500,6241215580,17060,17060,17060,17050,421
|
|
20250115,140400,6234035790,17050,17060,17080,17050,1176
|
|
20250115,140300,6213974580,17060,17060,17070,17050,448
|
|
20250115,140200,6206330970,17060,17060,17070,17050,1174
|
|
20250115,140100,6186303400,17060,17060,17070,17060,5394
|
|
20250115,140000,6094275730,17070,17060,17080,17060,811
|
|
20250115,135900,6080436950,17070,17080,17080,17060,755
|
|
20250115,135800,6067552220,17070,17060,17070,17060,1115
|
|
20250115,135700,6048525200,17060,17060,17070,17060,596
|
|
20250115,135600,6038355570,17070,17060,17070,17060,755
|
|
20250115,135500,6025472290,17060,17060,17070,17060,498
|
|
20250115,135400,6016975070,17060,17070,17070,17060,1310
|
|
20250115,135300,5994618160,17060,17080,17080,17060,1440
|
|
20250115,135200,5970039900,17080,17080,17080,17070,3259
|
|
20250115,135100,5914407490,17070,17080,17080,17070,887
|
|
20250115,135000,5899263160,17070,17070,17080,17070,495
|
|
20250115,134900,5890812100,17070,17080,17080,17070,514
|
|
20250115,134800,5882036870,17080,17070,17080,17070,1133
|
|
20250115,134700,5862692000,17070,17070,17070,17060,1272
|
|
20250115,134600,5840985130,17070,17070,17080,17070,426
|
|
20250115,134500,5833713040,17070,17070,17080,17060,275
|
|
20250115,134400,5829020830,17060,17070,17070,17060,445
|
|
20250115,134300,5821427690,17060,17060,17070,17060,601
|
|
20250115,134200,5811173540,17080,17060,17080,17060,3754
|
|
20250115,134100,5747113880,17070,17060,17070,17060,782
|
|
20250115,134000,5733770700,17060,17070,17080,17060,532
|
|
20250115,133900,5724693080,17080,17070,17080,17060,1407
|
|
20250115,133800,5700678750,17070,17060,17080,17060,1159
|
|
20250115,133700,5680895170,17070,17080,17080,17060,8755
|
|
20250115,133600,5531458040,17080,17070,17080,17070,753
|
|
20250115,133500,5518600680,17070,17090,17090,17070,756
|
|
20250115,133400,5505692940,17070,17080,17090,17070,684
|
|
20250115,133300,5494010410,17090,17090,17090,17070,518
|
|
20250115,133200,5485163850,17080,17080,17090,17070,3337
|
|
20250115,133100,5428170130,17080,17090,17100,17080,2573
|
|
20250115,133000,5384212540,17100,17090,17100,17090,874
|
|
20250115,132900,5369274180,17090,17100,17100,17090,507
|
|
20250115,132800,5360608610,17090,17090,17100,17090,448
|
|
20250115,132700,5352951820,17090,17100,17100,17090,624
|
|
20250115,132600,5342284170,17100,17100,17110,17090,1001
|
|
20250115,132500,5325168100,17100,17100,17110,17100,935
|
|
20250115,132400,5309177880,17100,17100,17110,17100,292
|
|
20250115,132300,5304184210,17100,17100,17110,17100,150
|
|
20250115,132200,5301619000,17100,17110,17110,17100,340
|
|
20250115,132100,5295803990,17100,17110,17110,17100,108
|
|
20250115,132000,5293956880,17100,17100,17110,17100,371
|
|
20250115,131900,5287611900,17100,17100,17120,17100,1369
|
|
20250115,131800,5264198720,17100,17090,17100,17090,354
|
|
20250115,131700,5258146690,17100,17100,17100,17090,348
|
|
20250115,131600,5252198090,17090,17100,17100,17090,285
|
|
20250115,131500,5247325920,17100,17090,17100,17090,309
|
|
20250115,131400,5242044390,17100,17090,17100,17090,200
|
|
20250115,131300,5238625170,17090,17090,17100,17080,1438
|
|
20250115,131200,5214050570,17080,17090,17090,17080,622
|
|
20250115,131100,5203424840,17080,17090,17090,17080,453
|
|
20250115,131000,5195686470,17090,17090,17090,17080,357
|
|
20250115,130900,5189587670,17080,17090,17090,17080,919
|
|
20250115,130800,5173884740,17090,17090,17090,17080,612
|
|
20250115,130700,5163430270,17090,17080,17090,17080,472
|
|
20250115,130600,5155367660,17090,17090,17090,17080,224
|
|
20250115,130500,5151540650,17080,17090,17090,17080,612
|
|
20250115,130400,5141084130,17080,17080,17090,17080,308
|
|
20250115,130300,5135823210,17100,17090,17100,17080,1933
|
|
20250115,130200,5102785450,17090,17090,17100,17090,300
|
|
20250115,130100,5097658080,17100,17100,17110,17090,1689
|
|
20250115,130000,5068787720,17100,17100,17110,17100,629
|
|
20250115,125900,5058030190,17110,17100,17110,17100,104
|
|
20250115,125800,5056251660,17100,17090,17110,17090,2839
|
|
20250115,125700,5007699560,17090,17090,17100,17090,272
|
|
20250115,125600,5003050450,17090,17090,17100,17090,313
|
|
20250115,125500,4997701100,17100,17090,17100,17090,391
|
|
20250115,125400,4991018430,17090,17090,17100,17090,194
|
|
20250115,125300,4987702870,17090,17090,17100,17090,371
|
|
20250115,125200,4981362380,17090,17100,17100,17090,70
|
|
20250115,125100,4980165900,17100,17090,17100,17090,485
|
|
20250115,125000,4971876130,17100,17100,17100,17090,175
|
|
20250115,124900,4968884410,17090,17110,17110,17090,866
|
|
20250115,124800,4954080540,17100,17100,17110,17100,702
|
|
20250115,124700,4942075250,17100,17100,17110,17100,281
|
|
20250115,124600,4937269820,17100,17110,17110,17100,812
|
|
20250115,124500,4923380230,17100,17100,17110,17100,620
|
|
20250115,124400,4912777210,17110,17100,17110,17100,127
|
|
20250115,124300,4910605200,17100,17090,17110,17090,872
|
|
20250115,124200,4895695680,17100,17090,17100,17090,364
|
|
20250115,124100,4889473130,17100,17090,17100,17090,456
|
|
20250115,124000,4881679230,17090,17090,17100,17090,94
|
|
20250115,123900,4880072460,17090,17100,17100,17090,709
|
|
20250115,123800,4867952650,17100,17100,17110,17100,279
|
|
20250115,123700,4863181220,17100,17100,17110,17090,146
|
|
20250115,123600,4860684140,17100,17090,17110,17090,1382
|
|
20250115,123500,4837053790,17100,17090,17100,17090,242
|
|
20250115,123400,4832917910,17090,17100,17100,17090,213
|
|
20250115,123300,4829277700,17090,17100,17100,17090,538
|
|
20250115,123200,4820082210,17090,17090,17100,17090,504
|
|
20250115,123100,4811468090,17100,17090,17100,17090,431
|
|
20250115,123000,4804101450,17100,17090,17100,17090,2279
|
|
20250115,122900,4765151930,17100,17090,17100,17090,510
|
|
20250115,122800,4756434500,17100,17100,17100,17090,511
|
|
20250115,122700,4747698760,17090,17090,17100,17090,332
|
|
20250115,122600,4742023620,17090,17090,17100,17090,509
|
|
20250115,122500,4733321510,17100,17100,17110,17090,688
|
|
20250115,122400,4721556980,17100,17100,17110,17100,877
|
|
20250115,122300,4706558380,17100,17100,17110,17100,678
|
|
20250115,122200,4694963240,17110,17110,17120,17100,6556
|
|
20250115,122100,4582830480,17110,17120,17120,17110,647
|
|
20250115,122000,4571755880,17120,17110,17120,17110,233
|
|
20250115,121900,4567768930,17110,17110,17110,17110,329
|
|
20250115,121800,4562139740,17120,17110,17120,17110,213
|
|
20250115,121700,4558495210,17110,17120,17120,17110,520
|
|
20250115,121600,4549597400,17110,17110,17120,17110,295
|
|
20250115,121500,4544548190,17110,17120,17130,17110,1955
|
|
20250115,121400,4511080390,17120,17120,17130,17120,253
|
|
20250115,121300,4506749020,17120,17120,17130,17120,353
|
|
20250115,121200,4500705640,17120,17130,17130,17120,394
|
|
20250115,121100,4493960090,17130,17120,17130,17120,155
|
|
20250115,121000,4491305700,17120,17130,17140,17120,522
|
|
20250115,120900,4482364390,17130,17130,17140,17130,417
|
|
20250115,120800,4475221160,17130,17140,17140,17130,80
|
|
20250115,120700,4473850750,17140,17130,17140,17130,367
|
|
20250115,120600,4467563290,17140,17130,17140,17120,1515
|
|
20250115,120500,4441612210,17130,17120,17130,17120,576
|
|
20250115,120400,4431748000,17130,17120,17130,17120,845
|
|
20250115,120300,4417275560,17130,17120,17130,17120,248
|
|
20250115,120200,4413028410,17120,17120,17130,17120,513
|
|
20250115,120100,4404245510,17130,17130,17130,17120,388
|
|
20250115,120000,4397601930,17120,17120,17130,17120,702
|
|
20250115,115900,4385583570,17130,17120,17130,17120,333
|
|
20250115,115800,4379882400,17120,17110,17120,17110,328
|
|
20250115,115700,4374267800,17110,17120,17120,17110,371
|
|
20250115,115600,4367918970,17120,17120,17120,17110,282
|
|
20250115,115500,4363092290,17120,17110,17120,17110,320
|
|
20250115,115400,4357615830,17110,17110,17120,17110,1723
|
|
20250115,115300,4328125590,17110,17120,17120,17110,320
|
|
20250115,115200,4322647770,17110,17110,17120,17110,763
|
|
20250115,115100,4309591380,17120,17120,17120,17110,412
|
|
20250115,115000,4302538900,17120,17110,17120,17110,1063
|
|
20250115,114900,4284348700,17110,17120,17120,17110,797
|
|
20250115,114800,4270711480,17120,17110,17120,17110,425
|
|
20250115,114700,4263439510,17120,17110,17120,17110,391
|
|
20250115,114600,4256747980,17110,17110,17120,17110,229
|
|
20250115,114500,4252829240,17120,17110,17120,17110,489
|
|
20250115,114400,4244461190,17110,17110,17120,17110,143
|
|
20250115,114300,4242014450,17120,17110,17120,17110,294
|
|
20250115,114200,4236983970,17110,17110,17120,17110,865
|
|
20250115,114100,4222183070,17120,17120,17120,17110,528
|
|
20250115,114000,4213144590,17120,17110,17120,17110,352
|
|
20250115,113900,4207121150,17120,17110,17120,17110,319
|
|
20250115,113800,4201663020,17120,17110,17120,17110,280
|
|
20250115,113700,4196871840,17110,17110,17120,17110,191
|
|
20250115,113600,4193603690,17110,17110,17110,17110,326
|
|
20250115,113500,4188025830,17120,17110,17120,17100,920
|
|
20250115,113400,4172284440,17100,17100,17110,17100,337
|
|
20250115,113300,4166519800,17100,17100,17110,17100,305
|
|
20250115,113200,4161304280,17100,17090,17100,17090,1477
|
|
20250115,113100,4136054450,17090,17100,17110,17090,404
|
|
20250115,113000,4129147290,17100,17100,17110,17090,478
|
|
20250115,112900,4120974370,17110,17100,17110,17090,549
|
|
20250115,112800,4111587460,17100,17100,17110,17100,301
|
|
20250115,112700,4106440340,17100,17100,17110,17100,212
|
|
20250115,112600,4102814610,17100,17090,17100,17090,514
|
|
20250115,112500,4094028490,17090,17090,17100,17090,635
|
|
20250115,112400,4083176280,17090,17090,17090,17080,553
|
|
20250115,112300,4073727650,17090,17080,17090,17080,662
|
|
20250115,112200,4062418220,17080,17080,17090,17080,1093
|
|
20250115,112100,4043739810,17090,17080,17090,17070,1347
|
|
20250115,112000,4020730660,17080,17080,17090,17070,503
|
|
20250115,111900,4012142690,17080,17110,17120,17060,11973
|
|
20250115,111800,3807451140,17110,17120,17120,17110,2675
|
|
20250115,111700,3761675110,17110,17120,17120,17110,4378
|
|
20250115,111600,3686726140,17130,17130,17130,17120,2209
|
|
20250115,111500,3648905210,17120,17120,17130,17120,2282
|
|
20250115,111400,3609834750,17130,17130,17140,17120,4845
|
|
20250115,111300,3526836120,17140,17130,17140,17130,216
|
|
20250115,111200,3523135880,17130,17160,17160,17130,5247
|
|
20250115,111100,3433202290,17160,17150,17160,17150,2971
|
|
20250115,111000,3382249380,17160,17150,17160,17150,1334
|
|
20250115,110900,3359358590,17160,17160,17160,17150,819
|
|
20250115,110800,3345305590,17150,17170,17170,17150,1698
|
|
20250115,110700,3316178500,17170,17150,17180,17150,2155
|
|
20250115,110600,3279207380,17150,17160,17180,17150,2347
|
|
20250115,110500,3238953830,17150,17150,17180,17150,852
|
|
20250115,110400,3224334570,17150,17150,17170,17150,840
|
|
20250115,110300,3209927970,17150,17170,17170,17150,820
|
|
20250115,110200,3195861440,17160,17160,17160,17150,1231
|
|
20250115,110100,3174746300,17160,17150,17160,17150,710
|
|
20250115,110000,3162568330,17150,17160,17160,17150,1292
|
|
20250115,105900,3140406490,17200,17170,17200,17150,1238
|
|
20250115,105800,3119163970,17170,17190,17200,17140,21123
|
|
20250115,105700,2756635450,17190,17180,17200,17180,1526
|
|
20250115,105600,2730413720,17180,17200,17200,17180,3116
|
|
20250115,105500,2676845830,17190,17200,17200,17190,716
|
|
20250115,105400,2664535810,17200,17210,17210,17200,815
|
|
20250115,105300,2650516540,17220,17200,17220,17200,700
|
|
20250115,105200,2638474900,17210,17200,17220,17200,761
|
|
20250115,105100,2625383180,17240,17210,17240,17200,2141
|
|
20250115,105000,2588541230,17220,17220,17220,17200,69
|
|
20250115,104900,2587353210,17200,17200,17240,17200,184
|
|
20250115,104800,2584187410,17240,17230,17240,17200,1436
|
|
20250115,104700,2559466010,17230,17230,17240,17230,155
|
|
20250115,104600,2556795060,17230,17240,17240,17230,117
|
|
20250115,104500,2554778440,17230,17230,17250,17230,227
|
|
20250115,104400,2550866570,17250,17230,17250,17220,989
|
|
20250115,104300,2533816060,17230,17230,17240,17200,458
|
|
20250115,104200,2525924490,17200,17210,17230,17200,398
|
|
20250115,104100,2519072540,17210,17190,17220,17190,619
|
|
20250115,104000,2508421190,17190,17200,17200,17190,247
|
|
20250115,103900,2504173500,17200,17180,17200,17180,262
|
|
20250115,103800,2499670280,17210,17210,17220,17180,11171
|
|
20250115,103700,2307563540,17220,17220,17250,17210,1315
|
|
20250115,103600,2284919730,17240,17240,17240,17220,569
|
|
20250115,103500,2275120190,17240,17220,17250,17210,764
|
|
20250115,103400,2261955310,17220,17230,17230,17210,332
|
|
20250115,103300,2256238220,17220,17230,17230,17220,945
|
|
20250115,103200,2239964210,17230,17210,17230,17210,783
|
|
20250115,103100,2226480030,17210,17230,17230,17210,310
|
|
20250115,103000,2221142810,17220,17220,17230,17210,815
|
|
20250115,102900,2207112040,17220,17220,17230,17220,181
|
|
20250115,102800,2203994740,17220,17240,17250,17220,100
|
|
20250115,102700,2202271840,17240,17240,17250,17240,224
|
|
20250115,102600,2198408100,17250,17230,17250,17210,226
|
|
20250115,102500,2194514940,17210,17230,17250,17210,1967
|
|
20250115,102400,2160641270,17230,17210,17230,17210,230
|
|
20250115,102300,2156681200,17220,17210,17230,17210,1297
|
|
20250115,102200,2134356990,17220,17210,17220,17210,90
|
|
20250115,102100,2132807830,17210,17210,17220,17210,1633
|
|
20250115,102000,2104703340,17220,17220,17220,17210,424
|
|
20250115,101900,2097402240,17220,17230,17230,17220,145
|
|
20250115,101800,2094904860,17220,17220,17240,17220,403
|
|
20250115,101700,2087962410,17220,17240,17250,17210,2340
|
|
20250115,101600,2047665100,17250,17250,17250,17230,118
|
|
20250115,101500,2045630690,17250,17240,17250,17230,246
|
|
20250115,101400,2041389930,17240,17240,17240,17230,283
|
|
20250115,101300,2036512420,17240,17240,17240,17230,150
|
|
20250115,101200,2033927740,17240,17240,17240,17230,140
|
|
20250115,101100,2031515450,17240,17220,17240,17220,507
|
|
20250115,101000,2022781480,17220,17230,17240,17210,213
|
|
20250115,100900,2019113550,17230,17230,17230,17220,282
|
|
20250115,100800,2014255510,17230,17240,17240,17230,209
|
|
20250115,100700,2010654360,17240,17230,17240,17230,72
|
|
20250115,100600,2009413780,17230,17250,17250,17230,415
|
|
20250115,100500,2002260890,17250,17250,17250,17240,754
|
|
20250115,100400,1989255580,17250,17240,17250,17230,225
|
|
20250115,100300,1985376660,17240,17220,17240,17220,154
|
|
20250115,100200,1982724480,17220,17240,17240,17220,240
|
|
20250115,100100,1978589680,17230,17230,17240,17220,184
|
|
20250115,100000,1975419850,17220,17230,17230,17220,161
|
|
20250115,095900,1972647110,17220,17210,17240,17210,189
|
|
20250115,095800,1969393420,17230,17200,17240,17200,884
|
|
20250115,095700,1954172030,17200,17230,17230,17190,1116
|
|
20250115,095600,1934977250,17190,17190,17200,17180,2474
|
|
20250115,095500,1892448240,17190,17200,17200,17180,1792
|
|
20250115,095400,1861644840,17190,17250,17250,17190,25859
|
|
20250115,095300,1416535460,17250,17240,17250,17240,292
|
|
20250115,095200,1411498920,17250,17240,17250,17240,176
|
|
20250115,095100,1408464550,17250,17240,17250,17240,211
|
|
20250115,095000,1404825900,17230,17250,17250,17230,1715
|
|
20250115,094900,1375267220,17240,17240,17250,17240,558
|
|
20250115,094800,1365647220,17240,17250,17260,17240,681
|
|
20250115,094700,1353904530,17240,17260,17260,17240,186
|
|
20250115,094600,1350696900,17260,17240,17260,17240,80
|
|
20250115,094500,1349317680,17240,17250,17250,17240,846
|
|
20250115,094400,1334729800,17240,17240,17250,17240,124
|
|
20250115,094300,1332592010,17240,17250,17250,17240,489
|
|
20250115,094200,1324161240,17240,17240,17240,17230,252
|
|
20250115,094100,1319818210,17240,17230,17240,17230,405
|
|
20250115,094000,1312837460,17230,17230,17230,17220,486
|
|
20250115,093900,1304465440,17230,17230,17230,17220,1016
|
|
20250115,093800,1286961920,17230,17240,17250,17230,1737
|
|
20250115,093700,1257029130,17240,17240,17240,17240,403
|
|
20250115,093600,1250081410,17240,17230,17240,17230,896
|
|
20250115,093500,1234638730,17230,17230,17240,17220,1427
|
|
20250115,093400,1210053590,17230,17230,17240,17230,651
|
|
20250115,093300,1198836540,17230,17240,17240,17230,477
|
|
20250115,093200,1190617070,17240,17230,17240,17230,137
|
|
20250115,093100,1188255590,17230,17240,17240,17220,6639
|
|
20250115,093000,1073847150,17240,17250,17270,17230,1819
|
|
20250115,092900,1042485180,17250,17260,17270,17240,9666
|
|
20250115,092800,875681210,17270,17280,17280,17260,5391
|
|
20250115,092700,782562760,17280,17270,17290,17270,1267
|
|
20250115,092600,760669970,17280,17270,17290,17270,1236
|
|
20250115,092500,739312820,17270,17270,17290,17270,2007
|
|
20250115,092400,704637800,17280,17290,17290,17270,6519
|
|
20250115,092300,592001190,17290,17280,17290,17280,130
|
|
20250115,092200,589753910,17290,17280,17290,17270,3892
|
|
20250115,092100,522508190,17280,17290,17290,17280,1130
|
|
20250115,092000,502979140,17280,17290,17290,17280,1083
|
|
20250115,091900,484257890,17290,17290,17300,17280,964
|
|
20250115,091800,467590000,17290,17300,17300,17290,507
|
|
20250115,091700,458819460,17300,17310,17310,17300,409
|
|
20250115,091600,451742020,17310,17290,17310,17290,279
|
|
20250115,091500,446916710,17290,17310,17310,17280,2900
|
|
20250115,091400,396765010,17300,17320,17330,17300,2005
|
|
20250115,091300,362056760,17320,17320,17320,17320,121
|
|
20250115,091200,359961040,17310,17320,17330,17300,1423
|
|
20250115,091100,335327440,17310,17360,17400,17310,2301
|
|
20250115,091000,295437130,17350,17340,17350,17340,287
|
|
20250115,090900,290458110,17340,17370,17420,17310,4771
|
|
20250115,090800,207678850,17420,17420,17420,17360,3673
|
|
20250115,090700,143793310,17420,17450,17450,17420,1055
|
|
20250115,090600,125399380,17450,17450,17460,17450,114
|
|
20250115,090500,123410070,17450,17450,17450,17440,693
|
|
20250115,090400,111317930,17450,17420,17450,17420,1164
|
|
20250115,090300,91028110,17420,17420,17420,17410,366
|
|
20250115,090200,84652910,17410,17460,17490,17410,1827
|
|
20250115,090100,52793310,17460,17450,17510,17430,530
|
|
20250115,090000,43532180,17510,17510,17520,17440,2468
|