591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,184800,6373905150,16960,16960,16960,16960,30690
|
|
20250117,184700,6373905150,16960,16960,16960,16960,0
|
|
20250117,184600,6373905150,16960,16960,16960,16960,0
|
|
20250117,184500,6373905150,16960,16960,16960,16960,0
|
|
20250117,184400,6373905150,16960,16960,16960,16960,0
|
|
20250117,184300,6373905150,16960,16960,16960,16960,0
|
|
20250117,184200,6373905150,16960,16960,16960,16960,0
|
|
20250117,184100,6373905150,16960,16960,16960,16960,0
|
|
20250117,184000,6373905150,16960,16960,16960,16960,0
|
|
20250117,183900,6373905150,16960,16960,16960,16960,0
|
|
20250117,183800,6373905150,16960,16960,16960,16960,0
|
|
20250117,183700,6373905150,16960,16960,16960,16960,0
|
|
20250117,183600,6373905150,16960,16960,16960,16960,0
|
|
20250117,183500,6373905150,16960,16960,16960,16960,0
|
|
20250117,183400,6373905150,16960,16960,16960,16960,0
|
|
20250117,183300,6373905150,16960,16960,16960,16960,0
|
|
20250117,183200,6373905150,16960,16960,16960,16960,0
|
|
20250117,183100,6373905150,16960,16960,16960,16960,0
|
|
20250117,183000,6373905150,16960,16960,16960,16960,0
|
|
20250117,182900,6373905150,16960,16960,16960,16960,0
|
|
20250117,182800,6373905150,16960,16960,16960,16960,0
|
|
20250117,182700,6373905150,16960,16960,16960,16960,0
|
|
20250117,182600,6373905150,16960,16960,16960,16960,0
|
|
20250117,182500,6373905150,16960,16960,16960,16960,0
|
|
20250117,182400,6373905150,16960,16960,16960,16960,0
|
|
20250117,182300,6373905150,16960,16960,16960,16960,0
|
|
20250117,182200,6373905150,16960,16960,16960,16960,0
|
|
20250117,182100,6373905150,16960,16960,16960,16960,0
|
|
20250117,182000,6373905150,16960,16960,16960,16960,0
|
|
20250117,181900,6373905150,16960,16960,16960,16960,0
|
|
20250117,181800,6373905150,16960,16960,16960,16960,30690
|
|
20250117,181700,6373905150,16960,16960,16960,16960,0
|
|
20250117,181600,6373905150,16960,16960,16960,16960,0
|
|
20250117,181500,6373905150,16960,16960,16960,16960,0
|
|
20250117,181400,6373905150,16960,16960,16960,16960,0
|
|
20250117,181300,6373905150,16960,16960,16960,16960,0
|
|
20250117,181200,6373905150,16960,16960,16960,16960,0
|
|
20250117,181100,6373905150,16960,16960,16960,16960,0
|
|
20250117,181000,6373905150,16960,16960,16960,16960,0
|
|
20250117,180900,6373905150,16960,16960,16960,16960,0
|
|
20250117,180800,6373905150,16960,16960,16960,16960,0
|
|
20250117,180700,6373905150,16960,16960,16960,16960,0
|
|
20250117,180600,6373905150,16960,16960,16960,16960,0
|
|
20250117,180500,6373905150,16960,16960,16960,16960,0
|
|
20250117,180400,6373905150,16960,16960,16960,16960,0
|
|
20250117,180300,6373905150,16960,16960,16960,16960,0
|
|
20250117,180200,6373905150,16960,16960,16960,16960,0
|
|
20250117,180100,6373905150,16960,16960,16960,16960,0
|
|
20250117,180000,6373905150,16960,16960,16960,16960,0
|
|
20250117,175900,6373905150,16960,16960,16960,16960,0
|
|
20250117,175800,6373905150,16960,16960,16960,16960,0
|
|
20250117,175700,6373905150,16960,16960,16960,16960,0
|
|
20250117,175600,6373905150,16960,16960,16960,16960,0
|
|
20250117,175500,6373905150,16960,16960,16960,16960,0
|
|
20250117,175400,6373905150,16960,16960,16960,16960,0
|
|
20250117,175300,6373905150,16960,16960,16960,16960,0
|
|
20250117,175200,6373905150,16960,16960,16960,16960,0
|
|
20250117,175100,6373905150,16960,16960,16960,16960,0
|
|
20250117,175000,6373905150,16960,16960,16960,16960,0
|
|
20250117,174900,6373905150,16960,16960,16960,16960,0
|
|
20250117,174800,6373905150,16960,16960,16960,16960,30690
|
|
20250117,174700,6373905150,16960,16960,16960,16960,0
|
|
20250117,174600,6373905150,16960,16960,16960,16960,0
|
|
20250117,174500,6373905150,16960,16960,16960,16960,0
|
|
20250117,174400,6373905150,16960,16960,16960,16960,0
|
|
20250117,174300,6373905150,16960,16960,16960,16960,0
|
|
20250117,174200,6373905150,16960,16960,16960,16960,0
|
|
20250117,174100,6373905150,16960,16960,16960,16960,0
|
|
20250117,174000,6373905150,16960,16960,16960,16960,0
|
|
20250117,173900,6373905150,16960,16960,16960,16960,0
|
|
20250117,173800,6373905150,16960,16960,16960,16960,0
|
|
20250117,173700,6373905150,16960,16960,16960,16960,0
|
|
20250117,173600,6373905150,16960,16960,16960,16960,0
|
|
20250117,173500,6373905150,16960,16960,16960,16960,0
|
|
20250117,173400,6373905150,16960,16960,16960,16960,0
|
|
20250117,173300,6373905150,16960,16960,16960,16960,0
|
|
20250117,173200,6373905150,16960,16960,16960,16960,0
|
|
20250117,173100,6373905150,16960,16960,16960,16960,0
|
|
20250117,173000,6373905150,16960,16960,16960,16960,0
|
|
20250117,172900,6373905150,16960,16960,16960,16960,0
|
|
20250117,172800,6373905150,16960,16960,16960,16960,0
|
|
20250117,172700,6373905150,16960,16960,16960,16960,0
|
|
20250117,172600,6373905150,16960,16960,16960,16960,0
|
|
20250117,172500,6373905150,16960,16960,16960,16960,0
|
|
20250117,172400,6373905150,16960,16960,16960,16960,0
|
|
20250117,172300,6373905150,16960,16960,16960,16960,0
|
|
20250117,172200,6373905150,16960,16960,16960,16960,0
|
|
20250117,172100,6373905150,16960,16960,16960,16960,0
|
|
20250117,172000,6373905150,16960,16960,16960,16960,0
|
|
20250117,171900,6373905150,16960,16960,16960,16960,0
|
|
20250117,171800,6373905150,16960,16960,16960,16960,30690
|
|
20250117,171700,6373905150,16960,16960,16960,16960,0
|
|
20250117,171600,6373905150,16960,16960,16960,16960,0
|
|
20250117,171500,6373905150,16960,16960,16960,16960,0
|
|
20250117,171400,6373905150,16960,16960,16960,16960,0
|
|
20250117,171300,6373905150,16960,16960,16960,16960,0
|
|
20250117,171200,6373905150,16960,16960,16960,16960,0
|
|
20250117,171100,6373905150,16960,16960,16960,16960,0
|
|
20250117,171000,6373905150,16960,16960,16960,16960,0
|
|
20250117,170900,6373905150,16960,16960,16960,16960,0
|
|
20250117,170800,6373905150,16960,16960,16960,16960,0
|
|
20250117,170700,6373905150,16960,16960,16960,16960,0
|
|
20250117,170600,6373905150,16960,16960,16960,16960,0
|
|
20250117,170500,6373905150,16960,16960,16960,16960,0
|
|
20250117,170400,6373905150,16960,16960,16960,16960,0
|
|
20250117,170300,6373905150,16960,16960,16960,16960,0
|
|
20250117,170200,6373905150,16960,16960,16960,16960,0
|
|
20250117,170100,6373905150,16960,16960,16960,16960,0
|
|
20250117,170000,6373905150,16960,16960,16960,16960,0
|
|
20250117,165900,6373905150,16960,16960,16960,16960,0
|
|
20250117,165800,6373905150,16960,16960,16960,16960,0
|
|
20250117,165700,6373905150,16960,16960,16960,16960,0
|
|
20250117,165600,6373905150,16960,16960,16960,16960,0
|
|
20250117,165500,6373905150,16960,16960,16960,16960,0
|
|
20250117,165400,6373905150,16960,16960,16960,16960,0
|
|
20250117,165300,6373905150,16960,16960,16960,16960,0
|
|
20250117,165200,6373905150,16960,16960,16960,16960,0
|
|
20250117,165100,6373905150,16960,16960,16960,16960,0
|
|
20250117,165000,6373905150,16960,16960,16960,16960,0
|
|
20250117,164900,6373905150,16960,16960,16960,16960,0
|
|
20250117,164800,6373905150,16960,16960,16960,16960,30690
|
|
20250117,164700,6373905150,16960,16960,16960,16960,0
|
|
20250117,164600,6373905150,16960,16960,16960,16960,0
|
|
20250117,164500,6373905150,16960,16960,16960,16960,0
|
|
20250117,164400,6373905150,16960,16960,16960,16960,0
|
|
20250117,164300,6373905150,16960,16960,16960,16960,0
|
|
20250117,164200,6373905150,16960,16960,16960,16960,0
|
|
20250117,164100,6373905150,16960,16960,16960,16960,0
|
|
20250117,164000,6373905150,16960,16960,16960,16960,0
|
|
20250117,163900,6373905150,16960,16960,16960,16960,0
|
|
20250117,163800,6373905150,16960,16960,16960,16960,0
|
|
20250117,163700,6373905150,16960,16960,16960,16960,0
|
|
20250117,163600,6373905150,16960,16960,16960,16960,0
|
|
20250117,163500,6373905150,16960,16960,16960,16960,0
|
|
20250117,163400,6373905150,16960,16960,16960,16960,0
|
|
20250117,163300,6373905150,16960,16960,16960,16960,0
|
|
20250117,163200,6373905150,16960,16960,16960,16960,0
|
|
20250117,163100,6373905150,16960,16960,16960,16960,0
|
|
20250117,163000,6373905150,16960,16960,16960,16960,0
|
|
20250117,162900,6373905150,16960,16960,16960,16960,0
|
|
20250117,162800,6373905150,16960,16960,16960,16960,0
|
|
20250117,162700,6373905150,16960,16960,16960,16960,0
|
|
20250117,162600,6373905150,16960,16960,16960,16960,0
|
|
20250117,162500,6373905150,16960,16960,16960,16960,0
|
|
20250117,162400,6373905150,16960,16960,16960,16960,0
|
|
20250117,162300,6373905150,16960,16960,16960,16960,0
|
|
20250117,162200,6373905150,16960,16960,16960,16960,0
|
|
20250117,162100,6373905150,16960,16960,16960,16960,0
|
|
20250117,162000,6373905150,16960,16960,16960,16960,0
|
|
20250117,161900,6373905150,16960,16960,16960,16960,0
|
|
20250117,161800,6373905150,16960,16960,16960,16960,30690
|
|
20250117,161700,6373905150,16960,16960,16960,16960,0
|
|
20250117,161600,6373905150,16960,16960,16960,16960,0
|
|
20250117,161500,6373905150,16960,16960,16960,16960,0
|
|
20250117,161400,6373905150,16960,16960,16960,16960,0
|
|
20250117,161300,6373905150,16960,16960,16960,16960,0
|
|
20250117,161200,6373905150,16960,16960,16960,16960,0
|
|
20250117,161100,6373905150,16960,16960,16960,16960,0
|
|
20250117,161000,6373905150,16960,16960,16960,16960,0
|
|
20250117,160900,6373905150,16960,16960,16960,16960,0
|
|
20250117,160800,6373905150,16960,16960,16960,16960,0
|
|
20250117,160700,6373905150,16960,16960,16960,16960,0
|
|
20250117,160600,6373905150,16960,16960,16960,16960,0
|
|
20250117,160500,6373905150,16960,16960,16960,16960,0
|
|
20250117,160400,6373905150,16960,16960,16960,16960,0
|
|
20250117,160300,6373905150,16960,16960,16960,16960,0
|
|
20250117,160200,6373905150,16960,16960,16960,16960,0
|
|
20250117,160100,6373905150,16960,16960,16960,16960,0
|
|
20250117,160000,6373905150,16960,16960,16960,16960,0
|
|
20250117,155900,6373905150,16960,16960,16960,16960,0
|
|
20250117,155800,6373905150,16960,16960,16960,16960,0
|
|
20250117,155700,6373905150,16960,16960,16960,16960,0
|
|
20250117,155600,6373905150,16960,16960,16960,16960,0
|
|
20250117,155500,6373905150,16960,16960,16960,16960,0
|
|
20250117,155400,6373905150,16960,16960,16960,16960,0
|
|
20250117,155300,6373905150,16960,16960,16960,16960,0
|
|
20250117,155200,6373905150,16960,16960,16960,16960,0
|
|
20250117,155100,6373905150,16960,16960,16960,16960,0
|
|
20250117,155000,6373905150,16960,16960,16960,16960,0
|
|
20250117,154900,6373905150,16960,16960,16960,16960,0
|
|
20250117,154800,6373905150,16960,16960,16960,16960,30690
|
|
20250117,154700,6373905150,16960,16960,16960,16960,0
|
|
20250117,154600,6373905150,16960,16960,16960,16960,0
|
|
20250117,154500,6373905150,16960,16960,16960,16960,0
|
|
20250117,154400,6373905150,16960,16960,16960,16960,0
|
|
20250117,154300,6373905150,16960,16960,16960,16960,0
|
|
20250117,154200,6373905150,16960,16960,16960,16960,0
|
|
20250117,154100,6373905150,16960,16960,16960,16960,0
|
|
20250117,154000,6373905150,16960,16960,16960,16960,0
|
|
20250117,153900,6373905150,16960,16960,16960,16960,0
|
|
20250117,153800,6373905150,16960,16960,16960,16960,0
|
|
20250117,153700,6373905150,16960,16960,16960,16960,0
|
|
20250117,153600,6373905150,16960,16960,16960,16960,0
|
|
20250117,153500,6373905150,16960,16960,16960,16960,0
|
|
20250117,153400,6373905150,16960,16960,16960,16960,0
|
|
20250117,153300,6373905150,16960,16960,16960,16960,0
|
|
20250117,153200,6373905150,16960,16960,16960,16960,0
|
|
20250117,153100,6373905150,16960,16960,16960,16960,0
|
|
20250117,153000,6373905150,16960,16960,16960,16960,30690
|
|
20250117,152900,5853402750,16990,16990,16990,16990,0
|
|
20250117,152800,5853402750,16990,16990,16990,16990,0
|
|
20250117,152700,5853402750,16990,16990,16990,16990,0
|
|
20250117,152600,5853402750,16990,16990,16990,16990,0
|
|
20250117,152500,5853402750,16990,16990,16990,16990,0
|
|
20250117,152400,5853402750,16990,16990,16990,16990,0
|
|
20250117,152300,5853402750,16990,16990,16990,16990,0
|
|
20250117,152200,5853402750,16990,16990,16990,16990,0
|
|
20250117,152100,5853402750,16990,16990,16990,16990,0
|
|
20250117,152000,5853402750,16990,16990,16990,16990,0
|
|
20250117,151900,5853402750,16990,16990,17000,16990,536
|
|
20250117,151800,5844294930,16990,16990,17000,16990,127
|
|
20250117,151700,5842136940,17000,16990,17000,16980,552
|
|
20250117,151600,5832761480,16980,16980,16990,16970,898
|
|
20250117,151500,5817512860,16980,16970,16980,16970,403
|
|
20250117,151400,5810673710,16980,16980,16980,16970,522
|
|
20250117,151300,5801814840,16980,16970,16980,16970,684
|
|
20250117,151200,5790206020,16970,16970,16980,16970,625
|
|
20250117,151100,5779597510,16980,16970,16980,16970,574
|
|
20250117,151000,5769855430,16980,16970,16980,16970,622
|
|
20250117,150900,5759299150,16970,16970,16980,16970,593
|
|
20250117,150800,5749235070,16980,16970,16980,16970,630
|
|
20250117,150700,5738542330,16970,16970,16980,16970,566
|
|
20250117,150600,5728937110,16970,16980,16990,16970,2617
|
|
20250117,150500,5684504050,16980,16970,16980,16970,831
|
|
20250117,150400,5670400220,16980,16980,16980,16970,1556
|
|
20250117,150300,5643990990,16970,16970,16980,16970,1183
|
|
20250117,150200,5623912520,16970,16970,17000,16970,515
|
|
20250117,150100,5615170980,16980,16980,16980,16970,652
|
|
20250117,150000,5604102900,16980,16970,16980,16970,399
|
|
20250117,145900,5597331430,16980,16970,16980,16970,1298
|
|
20250117,145800,5575302160,16970,16970,16980,16970,430
|
|
20250117,145700,5568004730,16970,16970,17000,16970,523
|
|
20250117,145600,5559126860,16980,16970,16980,16970,1149
|
|
20250117,145500,5539627940,16970,16970,16980,16970,1524
|
|
20250117,145400,5513763000,16980,16980,16990,16970,694
|
|
20250117,145300,5501978030,16980,16990,17000,16970,768
|
|
20250117,145200,5488939380,16980,16980,17000,16980,1586
|
|
20250117,145100,5462007890,16980,16980,16990,16980,488
|
|
20250117,145000,5453721640,16990,16980,17000,16970,1069
|
|
20250117,144900,5435570540,16980,16980,16980,16970,1899
|
|
20250117,144800,5403342980,16970,16970,16980,16970,827
|
|
20250117,144700,5389308600,16970,16970,16980,16970,1401
|
|
20250117,144600,5365530540,16980,16970,16980,16970,617
|
|
20250117,144500,5355059370,16980,16970,16980,16970,1511
|
|
20250117,144400,5329415550,16980,16980,16980,16970,218
|
|
20250117,144300,5325715560,16980,16970,16980,16970,295
|
|
20250117,144200,5320708610,16970,16960,16970,16960,392
|
|
20250117,144100,5314059250,16970,16970,16970,16960,399
|
|
20250117,144000,5307288230,16970,16970,16980,16970,1185
|
|
20250117,143900,5287178740,16970,16980,16980,16970,665
|
|
20250117,143800,5275893520,16970,16970,16980,16960,350
|
|
20250117,143700,5269955060,16970,16970,16980,16960,343
|
|
20250117,143600,5264134190,16980,16970,16980,16960,1010
|
|
20250117,143500,5246999120,16970,16970,16970,16960,490
|
|
20250117,143400,5238686670,16960,16970,16970,16960,755
|
|
20250117,143300,5225881120,16970,16960,16970,16960,253
|
|
20250117,143200,5221589360,16970,16960,16970,16960,828
|
|
20250117,143100,5207540460,16960,16970,16970,16960,626
|
|
20250117,143000,5196917310,16970,16970,17000,16970,1601
|
|
20250117,142900,5169744490,16970,16980,16980,16970,383
|
|
20250117,142800,5163242190,16970,16990,16990,16970,172
|
|
20250117,142700,5160322430,17000,16970,17000,16960,225
|
|
20250117,142600,5156503650,16970,16970,16970,16960,203
|
|
20250117,142500,5153059060,16960,16960,16990,16960,600
|
|
20250117,142400,5142880980,16970,16960,16980,16960,431
|
|
20250117,142300,5135569380,16960,16970,16970,16960,258
|
|
20250117,142200,5131193380,16970,16960,16970,16960,825
|
|
20250117,142100,5117199310,16960,16970,16970,16960,682
|
|
20250117,142000,5105632240,16970,16960,16970,16960,201
|
|
20250117,141900,5102222950,16960,16960,16980,16960,1494
|
|
20250117,141800,5076878100,16960,16990,17000,16960,4913
|
|
20250117,141700,4993472680,16990,17000,17010,16990,6150
|
|
20250117,141600,4888933830,17000,17000,17010,17000,821
|
|
20250117,141500,4874976420,17000,17000,17010,17000,1268
|
|
20250117,141400,4853417630,17000,17000,17010,17000,687
|
|
20250117,141300,4841738600,17000,17000,17010,17000,843
|
|
20250117,141200,4827407360,17000,17010,17010,17000,894
|
|
20250117,141100,4812205840,17010,17000,17010,17000,1090
|
|
20250117,141000,4793674270,17000,17010,17010,17000,7736
|
|
20250117,140900,4662162070,17000,17010,17010,17000,859
|
|
20250117,140800,4647552040,17010,17010,17020,17000,1186
|
|
20250117,140700,4627382910,17010,17010,17010,17000,583
|
|
20250117,140600,4617467730,17020,17000,17020,17000,1020
|
|
20250117,140500,4600119170,17010,17010,17020,17000,6314
|
|
20250117,140400,4492719100,17020,17020,17020,17010,485
|
|
20250117,140300,4484467670,17020,17010,17020,17010,2846
|
|
20250117,140200,4436053870,17010,17020,17040,17010,1044
|
|
20250117,140100,4418291240,17020,17010,17030,17010,3947
|
|
20250117,140000,4351119850,17020,17020,17020,17010,1473
|
|
20250117,135900,4326062680,17040,17050,17050,17010,906
|
|
20250117,135800,4310627880,17030,17060,17060,17010,40275
|
|
20250117,135700,3624748570,17050,17050,17070,17050,364
|
|
20250117,135600,3618541270,17050,17060,17060,17050,339
|
|
20250117,135500,3612761020,17050,17050,17060,17050,545
|
|
20250117,135400,3603468540,17050,17050,17070,17050,280
|
|
20250117,135300,3598694030,17050,17050,17060,17050,339
|
|
20250117,135200,3592914030,17050,17060,17060,17050,679
|
|
20250117,135100,3581331890,17050,17050,17070,17050,320
|
|
20250117,135000,3575873130,17050,17050,17060,17050,366
|
|
20250117,134900,3569632810,17060,17050,17060,17050,1252
|
|
20250117,134800,3548285760,17060,17050,17070,17050,487
|
|
20250117,134700,3539982080,17050,17050,17060,17050,926
|
|
20250117,134600,3524193340,17060,17060,17060,17050,216
|
|
20250117,134500,3520510250,17060,17040,17060,17040,190
|
|
20250117,134400,3517271520,17050,17050,17070,17040,4474
|
|
20250117,134300,3440989370,17050,17060,17060,17050,1588
|
|
20250117,134200,3413913320,17060,17070,17070,17060,717
|
|
20250117,134100,3401681280,17060,17070,17070,17060,443
|
|
20250117,134000,3394123410,17070,17050,17070,17050,360
|
|
20250117,133900,3387982940,17050,17060,17070,17050,987
|
|
20250117,133800,3371145360,17060,17070,17070,17060,224
|
|
20250117,133700,3367323160,17060,17050,17070,17050,693
|
|
20250117,133600,3355501720,17060,17070,17070,17060,8935
|
|
20250117,133500,3203013280,17070,17080,17080,17070,5781
|
|
20250117,133400,3104331210,17070,17080,17080,17070,859
|
|
20250117,133300,3089667790,17070,17090,17090,17070,178
|
|
20250117,133200,3086628830,17070,17070,17090,17070,190
|
|
20250117,133100,3083383390,17090,17080,17090,17070,205
|
|
20250117,133000,3079883000,17080,17080,17080,17070,363
|
|
20250117,132900,3073685460,17080,17070,17080,17070,295
|
|
20250117,132800,3068649210,17080,17080,17080,17070,135
|
|
20250117,132700,3066344650,17070,17090,17090,17070,1918
|
|
20250117,132600,3033588290,17090,17080,17090,17080,388
|
|
20250117,132500,3026960160,17080,17090,17100,17080,336
|
|
20250117,132400,3021220550,17080,17090,17090,17080,221
|
|
20250117,132300,3017444980,17090,17080,17090,17080,363
|
|
20250117,132200,3011243880,17090,17080,17100,17080,536
|
|
20250117,132100,3002078690,17100,17090,17100,17080,485
|
|
20250117,132000,2993789950,17090,17080,17090,17080,1110
|
|
20250117,131900,2974822930,17090,17090,17090,17080,215
|
|
20250117,131800,2971149900,17080,17090,17090,17080,79
|
|
20250117,131700,2969799810,17090,17080,17100,17080,317
|
|
20250117,131600,2964381830,17090,17090,17090,17080,416
|
|
20250117,131500,2957273710,17080,17080,17090,17080,275
|
|
20250117,131400,2952576680,17090,17090,17090,17080,147
|
|
20250117,131300,2950065770,17090,17080,17100,17080,224
|
|
20250117,131200,2946238650,17080,17100,17100,17080,260
|
|
20250117,131100,2941795480,17090,17100,17100,17090,225
|
|
20250117,131000,2937950030,17100,17090,17100,17090,479
|
|
20250117,130900,2929760150,17090,17090,17100,17090,398
|
|
20250117,130800,2922958280,17100,17100,17110,17100,124
|
|
20250117,130700,2920837870,17100,17100,17100,17090,152
|
|
20250117,130600,2918238750,17100,17120,17120,17100,277
|
|
20250117,130500,2913500740,17120,17100,17120,17100,307
|
|
20250117,130400,2908248420,17110,17110,17110,17100,802
|
|
20250117,130300,2894526210,17100,17100,17100,17100,418
|
|
20250117,130200,2887378410,17100,17100,17100,17090,205
|
|
20250117,130100,2883874270,17100,17100,17100,17090,224
|
|
20250117,130000,2880045140,17090,17100,17100,17090,290
|
|
20250117,125900,2875088590,17090,17110,17110,17080,176
|
|
20250117,125800,2872080650,17110,17090,17110,17080,290
|
|
20250117,125700,2867125680,17080,17080,17090,17080,179
|
|
20250117,125600,2864068320,17080,17080,17080,17070,246
|
|
20250117,125500,2859867950,17080,17080,17080,17070,1224
|
|
20250117,125400,2838963370,17070,17070,17080,17070,327
|
|
20250117,125300,2833380690,17070,17080,17080,17070,242
|
|
20250117,125200,2829248640,17070,17080,17080,17070,342
|
|
20250117,125100,2823409900,17080,17070,17080,17070,147
|
|
20250117,125000,2820900420,17070,17070,17080,17070,235
|
|
20250117,124900,2816888640,17080,17060,17080,17060,183
|
|
20250117,124800,2813764660,17060,17070,17090,17060,267
|
|
20250117,124700,2809208220,17070,17070,17080,17070,51
|
|
20250117,124600,2808337640,17070,17070,17070,17060,511
|
|
20250117,124500,2799619350,17070,17060,17070,17060,329
|
|
20250117,124400,2794005920,17060,17060,17070,17060,161
|
|
20250117,124300,2791259250,17060,17060,17070,17060,186
|
|
20250117,124200,2788085660,17070,17060,17070,17060,341
|
|
20250117,124100,2782267370,17060,17070,17070,17060,347
|
|
20250117,124000,2776347360,17070,17060,17070,17060,383
|
|
20250117,123900,2769813090,17060,17060,17070,17060,798
|
|
20250117,123800,2756198550,17060,17060,17070,17060,301
|
|
20250117,123700,2751062980,17060,17060,17070,17060,317
|
|
20250117,123600,2745653650,17060,17060,17060,17050,281
|
|
20250117,123500,2740861600,17060,17060,17060,17050,200
|
|
20250117,123400,2737451190,17070,17050,17070,17050,229
|
|
20250117,123300,2733545590,17060,17050,17060,17050,919
|
|
20250117,123200,2717876330,17050,17060,17060,17050,448
|
|
20250117,123100,2710236860,17060,17050,17070,17050,688
|
|
20250117,123000,2698504340,17060,17060,17070,17060,297
|
|
20250117,122900,2693437480,17060,17060,17070,17050,312
|
|
20250117,122800,2688116500,17050,17050,17060,17050,317
|
|
20250117,122700,2682711410,17060,17060,17070,17050,203
|
|
20250117,122600,2679249100,17060,17060,17060,17050,542
|
|
20250117,122500,2670005180,17060,17050,17060,17050,187
|
|
20250117,122400,2666816380,17070,17060,17070,17050,199
|
|
20250117,122300,2663422710,17050,17070,17070,17050,465
|
|
20250117,122200,2655492040,17070,17060,17070,17050,482
|
|
20250117,122100,2647269860,17060,17050,17060,17050,353
|
|
20250117,122000,2641250780,17050,17070,17070,17050,60
|
|
20250117,121900,2640227100,17070,17060,17070,17060,408
|
|
20250117,121800,2633266210,17060,17050,17060,17050,372
|
|
20250117,121700,2626923310,17060,17050,17060,17050,162
|
|
20250117,121600,2624160890,17060,17050,17060,17050,136
|
|
20250117,121500,2621841650,17050,17040,17070,17040,311
|
|
20250117,121400,2616539090,17040,17040,17050,17040,342
|
|
20250117,121300,2610711100,17040,17040,17050,17040,236
|
|
20250117,121200,2606689210,17070,17060,17070,17040,2694
|
|
20250117,121100,2560749480,17060,17070,17090,17060,209
|
|
20250117,121000,2557181830,17070,17060,17100,17060,139
|
|
20250117,120900,2554808070,17060,17070,17070,17050,435
|
|
20250117,120800,2547386020,17070,17080,17080,17070,166
|
|
20250117,120700,2544552090,17070,17080,17110,17070,386
|
|
20250117,120600,2537959610,17070,17080,17080,17070,288
|
|
20250117,120500,2533042350,17070,17080,17080,17070,227
|
|
20250117,120400,2529167090,17080,17080,17090,17070,248
|
|
20250117,120300,2524931350,17080,17080,17090,17080,370
|
|
20250117,120200,2518610940,17090,17080,17090,17080,25
|
|
20250117,120100,2518183710,17080,17060,17120,17060,1163
|
|
20250117,120000,2498331570,17060,17040,17060,17040,339
|
|
20250117,115900,2492549030,17040,17030,17050,17030,1686
|
|
20250117,115800,2463828770,17030,17030,17040,17020,2292
|
|
20250117,115700,2424798560,17030,17030,17040,17020,1325
|
|
20250117,115600,2402231420,17030,17110,17110,17020,24385
|
|
20250117,115500,1985887120,17110,17110,17120,17110,706
|
|
20250117,115400,1973807110,17110,17100,17110,17100,927
|
|
20250117,115300,1957954690,17110,17110,17110,17100,277
|
|
20250117,115200,1953216570,17100,17100,17110,17100,214
|
|
20250117,115100,1949557120,17100,17110,17110,17100,249
|
|
20250117,115000,1945298450,17100,17110,17110,17100,456
|
|
20250117,114900,1937499690,17100,17100,17110,17100,223
|
|
20250117,114800,1933685630,17100,17110,17110,17100,464
|
|
20250117,114700,1925748930,17110,17110,17110,17100,215
|
|
20250117,114600,1922072240,17100,17100,17120,17100,433
|
|
20250117,114500,1914665490,17100,17110,17120,17100,731
|
|
20250117,114400,1902159230,17110,17120,17120,17110,191
|
|
20250117,114300,1898890920,17110,17110,17120,17110,305
|
|
20250117,114200,1893672000,17110,17110,17120,17110,473
|
|
20250117,114100,1885575700,17110,17110,17120,17110,280
|
|
20250117,114000,1880784530,17110,17130,17130,17110,330
|
|
20250117,113900,1875135800,17110,17110,17130,17110,1078
|
|
20250117,113800,1856687550,17120,17120,17120,17110,1484
|
|
20250117,113700,1831294230,17120,17120,17130,17110,676
|
|
20250117,113600,1819722800,17110,17120,17120,17110,559
|
|
20250117,113500,1810155580,17110,17110,17120,17110,174
|
|
20250117,113400,1807178170,17110,17110,17120,17110,959
|
|
20250117,113300,1790769270,17110,17110,17120,17110,372
|
|
20250117,113200,1784403300,17120,17120,17120,17110,288
|
|
20250117,113100,1779474450,17110,17120,17130,17110,2108
|
|
20250117,113000,1743385080,17130,17110,17130,17110,359
|
|
20250117,112900,1737237890,17110,17110,17120,17110,334
|
|
20250117,112800,1731522790,17120,17120,17120,17110,194
|
|
20250117,112700,1728202880,17110,17120,17120,17110,167
|
|
20250117,112600,1725345280,17120,17110,17120,17110,588
|
|
20250117,112500,1715280040,17120,17130,17130,17110,2070
|
|
20250117,112400,1679841660,17120,17120,17130,17120,355
|
|
20250117,112300,1673763870,17130,17120,17130,17120,326
|
|
20250117,112200,1668182360,17120,17120,17130,17120,170
|
|
20250117,112100,1665271720,17130,17120,17130,17120,193
|
|
20250117,112000,1661967280,17120,17120,17130,17120,344
|
|
20250117,111900,1656077010,17120,17120,17130,17120,359
|
|
20250117,111800,1649930590,17120,17130,17130,17120,397
|
|
20250117,111700,1643131680,17130,17130,17130,17120,182
|
|
20250117,111600,1640015560,17120,17130,17130,17120,311
|
|
20250117,111500,1634690940,17120,17130,17140,17120,7165
|
|
20250117,111400,1511954170,17130,17130,17140,17130,2012
|
|
20250117,111300,1477488140,17130,17140,17150,17130,11143
|
|
20250117,111200,1286598700,17140,17140,17150,17140,273
|
|
20250117,111100,1281919440,17150,17130,17150,17130,1284
|
|
20250117,111000,1259912870,17130,17130,17140,17130,733
|
|
20250117,110900,1247350750,17130,17130,17140,17130,345
|
|
20250117,110800,1241440650,17140,17130,17140,17130,789
|
|
20250117,110700,1227919450,17130,17130,17150,17130,248
|
|
20250117,110600,1223669820,17140,17140,17140,17130,205
|
|
20250117,110500,1220157530,17140,17140,17150,17130,894
|
|
20250117,110400,1204833650,17130,17140,17140,17130,339
|
|
20250117,110300,1199026160,17140,17130,17140,17130,2214
|
|
20250117,110200,1161095300,17130,17130,17140,17130,399
|
|
20250117,110100,1154260200,17130,17130,17140,17130,348
|
|
20250117,110000,1148297900,17140,17140,17160,17140,672
|
|
20250117,105900,1136778980,17150,17150,17150,17140,213
|
|
20250117,105800,1133127550,17140,17140,17150,17140,378
|
|
20250117,105700,1126648590,17150,17150,17150,17140,282
|
|
20250117,105600,1121814880,17140,17150,17160,17140,86
|
|
20250117,105500,1120340000,17150,17140,17160,17140,443
|
|
20250117,105400,1112743230,17140,17160,17170,17140,505
|
|
20250117,105300,1104076020,17160,17150,17160,17150,174
|
|
20250117,105200,1101091810,17150,17150,17160,17150,296
|
|
20250117,105100,1096015200,17160,17170,17170,17150,151
|
|
20250117,105000,1093424230,17160,17170,17170,17160,369
|
|
20250117,104900,1087091860,17160,17160,17170,17160,202
|
|
20250117,104800,1083625070,17170,17160,17170,17160,449
|
|
20250117,104700,1075919930,17160,17150,17170,17150,90
|
|
20250117,104600,1074375000,17150,17160,17160,17150,289
|
|
20250117,104500,1069418410,17160,17150,17160,17150,89
|
|
20250117,104400,1067891750,17150,17150,17160,17150,28
|
|
20250117,104300,1067411470,17150,17150,17160,17150,42
|
|
20250117,104200,1066691120,17150,17150,17160,17150,166
|
|
20250117,104100,1063844000,17150,17150,17160,17150,132
|
|
20250117,104000,1061579000,17150,17150,17170,17150,228
|
|
20250117,103900,1057666800,17150,17160,17170,17150,220
|
|
20250117,103800,1053892040,17170,17140,17170,17140,432
|
|
20250117,103700,1046482820,17150,17140,17150,17140,51
|
|
20250117,103600,1045608570,17140,17140,17150,17140,284
|
|
20250117,103500,1040740800,17140,17150,17150,17140,144
|
|
20250117,103400,1038272070,17190,17150,17210,17140,89
|
|
20250117,103300,1036743490,17150,17140,17180,17140,310
|
|
20250117,103200,1031425590,17140,17150,17150,17140,368
|
|
20250117,103100,1025117710,17160,17150,17160,17150,39
|
|
20250117,103000,1024448790,17150,17140,17160,17140,308
|
|
20250117,102900,1019166870,17140,17150,17160,17140,162
|
|
20250117,102800,1016387670,17160,17140,17160,17140,197
|
|
20250117,102700,1013010290,17140,17150,17150,17140,152
|
|
20250117,102600,1010404400,17150,17160,17160,17140,87
|
|
20250117,102500,1008912650,17140,17140,17150,17140,37
|
|
20250117,102400,1008278340,17150,17160,17170,17130,113
|
|
20250117,102300,1006340280,17160,17160,17170,17160,50
|
|
20250117,102200,1005481940,17160,17130,17160,17130,169
|
|
20250117,102100,1002583590,17130,17140,17160,17120,354
|
|
20250117,102000,996512290,17130,17130,17150,17120,5286
|
|
20250117,101900,905959080,17130,17140,17140,17130,429
|
|
20250117,101800,898609820,17130,17150,17150,17130,1448
|
|
20250117,101700,873793710,17150,17150,17160,17150,1018
|
|
20250117,101600,856334980,17160,17180,17180,17160,1379
|
|
20250117,101500,832652590,17180,17200,17200,17180,1255
|
|
20250117,101400,811080290,17200,17220,17220,17190,498
|
|
20250117,101300,802511650,17220,17190,17220,17190,1443
|
|
20250117,101200,777669760,17190,17190,17200,17190,650
|
|
20250117,101100,766492040,17190,17180,17200,17180,93
|
|
20250117,101000,764893410,17180,17180,17200,17180,241
|
|
20250117,100900,760752270,17190,17180,17200,17180,62
|
|
20250117,100800,759686660,17180,17180,17210,17180,327
|
|
20250117,100700,754065490,17190,17200,17200,17190,105
|
|
20250117,100600,752260500,17200,17190,17200,17190,294
|
|
20250117,100500,747206600,17200,17220,17220,17190,33
|
|
20250117,100400,746638950,17190,17200,17220,17190,62
|
|
20250117,100300,745572180,17200,17200,17220,17190,479
|
|
20250117,100200,737327790,17200,17200,17210,17200,201
|
|
20250117,100100,733870510,17190,17180,17190,17180,269
|
|
20250117,100000,729246730,17180,17180,17190,17180,46
|
|
20250117,095900,728456350,17180,17200,17200,17180,1140
|
|
20250117,095800,708852600,17210,17200,17210,17200,116
|
|
20250117,095700,706857360,17200,17200,17210,17200,47
|
|
20250117,095600,706048950,17200,17220,17220,17200,258
|
|
20250117,095500,701606250,17220,17190,17230,17190,781
|
|
20250117,095400,688160980,17200,17210,17210,17190,184
|
|
20250117,095300,684995110,17210,17180,17220,17180,147
|
|
20250117,095200,682468790,17180,17180,17230,17180,1549
|
|
20250117,095100,655826590,17190,17160,17190,17160,908
|
|
20250117,095000,640234560,17160,17160,17160,17150,168
|
|
20250117,094900,637352080,17160,17160,17160,17150,18
|
|
20250117,094800,637043280,17160,17130,17160,17130,398
|
|
20250117,094700,630218920,17140,17130,17140,17120,654
|
|
20250117,094600,619016050,17120,17130,17130,17120,640
|
|
20250117,094500,608053150,17130,17130,17130,17130,79
|
|
20250117,094400,606699880,17130,17130,17130,17130,234
|
|
20250117,094300,602691460,17130,17130,17140,17120,701
|
|
20250117,094200,590683500,17130,17130,17130,17120,358
|
|
20250117,094100,584553420,17130,17130,17140,17120,2433
|
|
20250117,094000,542882210,17130,17130,17140,17130,48
|
|
20250117,093900,542059850,17130,17150,17150,17130,595
|
|
20250117,093800,531862420,17160,17150,17160,17150,36
|
|
20250117,093700,531245000,17150,17150,17150,17140,49
|
|
20250117,093600,530404870,17170,17150,17170,17140,60
|
|
20250117,093500,529375920,17140,17180,17180,17130,3279
|
|
20250117,093400,473077100,17180,17140,17180,17140,528
|
|
20250117,093300,464011680,17140,17120,17170,17120,252
|
|
20250117,093200,459694390,17130,17150,17160,17120,2198
|
|
20250117,093100,422034970,17150,17170,17170,17150,60
|
|
20250117,093000,421005310,17170,17140,17170,17140,604
|
|
20250117,092900,410646440,17150,17140,17150,17140,119
|
|
20250117,092800,408606760,17140,17140,17140,17130,809
|
|
20250117,092700,394744430,17140,17140,17150,17140,886
|
|
20250117,092600,379558290,17150,17150,17150,17140,26
|
|
20250117,092500,379112540,17150,17150,17150,17130,590
|
|
20250117,092400,368999770,17150,17140,17150,17130,555
|
|
20250117,092300,359486140,17130,17140,17150,17130,1545
|
|
20250117,092200,333011830,17150,17160,17160,17140,595
|
|
20250117,092100,322803500,17160,17160,17170,17160,226
|
|
20250117,092000,318925050,17180,17180,17200,17180,479
|
|
20250117,091900,310689360,17180,17140,17180,17140,1948
|
|
20250117,091800,277287110,17150,17140,17150,17140,685
|
|
20250117,091700,265543170,17150,17150,17150,17140,323
|
|
20250117,091600,260004060,17150,17160,17160,17140,535
|
|
20250117,091500,250828800,17160,17140,17160,17140,365
|
|
20250117,091400,244572180,17140,17130,17140,17130,77
|
|
20250117,091300,243252790,17140,17160,17160,17130,257
|
|
20250117,091200,238847800,17150,17140,17150,17140,257
|
|
20250117,091100,234442740,17140,17150,17150,17140,675
|
|
20250117,091000,222873130,17160,17140,17160,17140,1627
|
|
20250117,090900,194972490,17150,17130,17150,17130,371
|
|
20250117,090800,188613720,17130,17130,17150,17130,129
|
|
20250117,090700,186401700,17150,17130,17150,17120,722
|
|
20250117,090600,174033690,17130,17150,17150,17120,188
|
|
20250117,090500,170811640,17120,17150,17150,17110,2972
|
|
20250117,090400,119906380,17160,17150,17160,17150,227
|
|
20250117,090300,116011260,17160,17180,17180,17150,1614
|
|
20250117,090200,88308200,17180,17210,17260,17150,2344
|
|
20250117,090100,48028350,17200,17270,17270,17200,390
|
|
20250117,090000,41314750,17190,17280,17280,17190,2393
|