612 lines
33 KiB
CSV
612 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,190900,8828753430,14750,14750,14750,14750,66472
|
|
20250116,190800,8828753430,14750,14750,14750,14750,0
|
|
20250116,190700,8828753430,14750,14750,14750,14750,0
|
|
20250116,190600,8828753430,14750,14750,14750,14750,0
|
|
20250116,190500,8828753430,14750,14750,14750,14750,0
|
|
20250116,190400,8828753430,14750,14750,14750,14750,0
|
|
20250116,190300,8828753430,14750,14750,14750,14750,0
|
|
20250116,190200,8828753430,14750,14750,14750,14750,0
|
|
20250116,190100,8828753430,14750,14750,14750,14750,0
|
|
20250116,190000,8828753430,14750,14750,14750,14750,0
|
|
20250116,185900,8828753430,14750,14750,14750,14750,0
|
|
20250116,185800,8828753430,14750,14750,14750,14750,0
|
|
20250116,185700,8828753430,14750,14750,14750,14750,0
|
|
20250116,185600,8828753430,14750,14750,14750,14750,0
|
|
20250116,185500,8828753430,14750,14750,14750,14750,0
|
|
20250116,185400,8828753430,14750,14750,14750,14750,0
|
|
20250116,185300,8828753430,14750,14750,14750,14750,0
|
|
20250116,185200,8828753430,14750,14750,14750,14750,0
|
|
20250116,185100,8828753430,14750,14750,14750,14750,0
|
|
20250116,185000,8828753430,14750,14750,14750,14750,0
|
|
20250116,184900,8828753430,14750,14750,14750,14750,0
|
|
20250116,184800,8828753430,14750,14750,14750,14750,0
|
|
20250116,184700,8828753430,14750,14750,14750,14750,0
|
|
20250116,184600,8828753430,14750,14750,14750,14750,0
|
|
20250116,184500,8828753430,14750,14750,14750,14750,0
|
|
20250116,184400,8828753430,14750,14750,14750,14750,0
|
|
20250116,184300,8828753430,14750,14750,14750,14750,0
|
|
20250116,184200,8828753430,14750,14750,14750,14750,0
|
|
20250116,184100,8828753430,14750,14750,14750,14750,0
|
|
20250116,184000,8828753430,14750,14750,14750,14750,0
|
|
20250116,183900,8828753430,14750,14750,14750,14750,66472
|
|
20250116,183800,8828753430,14750,14750,14750,14750,0
|
|
20250116,183700,8828753430,14750,14750,14750,14750,0
|
|
20250116,183600,8828753430,14750,14750,14750,14750,0
|
|
20250116,183500,8828753430,14750,14750,14750,14750,0
|
|
20250116,183400,8828753430,14750,14750,14750,14750,0
|
|
20250116,183300,8828753430,14750,14750,14750,14750,0
|
|
20250116,183200,8828753430,14750,14750,14750,14750,0
|
|
20250116,183100,8828753430,14750,14750,14750,14750,0
|
|
20250116,183000,8828753430,14750,14750,14750,14750,0
|
|
20250116,182900,8828753430,14750,14750,14750,14750,0
|
|
20250116,182800,8828753430,14750,14750,14750,14750,0
|
|
20250116,182700,8828753430,14750,14750,14750,14750,0
|
|
20250116,182600,8828753430,14750,14750,14750,14750,0
|
|
20250116,182500,8828753430,14750,14750,14750,14750,0
|
|
20250116,182400,8828753430,14750,14750,14750,14750,0
|
|
20250116,182300,8828753430,14750,14750,14750,14750,0
|
|
20250116,182200,8828753430,14750,14750,14750,14750,0
|
|
20250116,182100,8828753430,14750,14750,14750,14750,0
|
|
20250116,182000,8828753430,14750,14750,14750,14750,0
|
|
20250116,181900,8828753430,14750,14750,14750,14750,0
|
|
20250116,181800,8828753430,14750,14750,14750,14750,0
|
|
20250116,181700,8828753430,14750,14750,14750,14750,0
|
|
20250116,181600,8828753430,14750,14750,14750,14750,0
|
|
20250116,181500,8828753430,14750,14750,14750,14750,0
|
|
20250116,181400,8828753430,14750,14750,14750,14750,0
|
|
20250116,181300,8828753430,14750,14750,14750,14750,0
|
|
20250116,181200,8828753430,14750,14750,14750,14750,0
|
|
20250116,181100,8828753430,14750,14750,14750,14750,0
|
|
20250116,181000,8828753430,14750,14750,14750,14750,0
|
|
20250116,180900,8828753430,14750,14750,14750,14750,66472
|
|
20250116,180800,8828753430,14750,14750,14750,14750,0
|
|
20250116,180700,8828753430,14750,14750,14750,14750,0
|
|
20250116,180600,8828753430,14750,14750,14750,14750,0
|
|
20250116,180500,8828753430,14750,14750,14750,14750,0
|
|
20250116,180400,8828753430,14750,14750,14750,14750,0
|
|
20250116,180300,8828753430,14750,14750,14750,14750,0
|
|
20250116,180200,8828753430,14750,14750,14750,14750,0
|
|
20250116,180100,8828753430,14750,14750,14750,14750,0
|
|
20250116,180000,8828753430,14750,14750,14750,14750,0
|
|
20250116,175900,8828753430,14750,14750,14750,14750,0
|
|
20250116,175800,8828753430,14750,14750,14750,14750,0
|
|
20250116,175700,8828753430,14750,14750,14750,14750,0
|
|
20250116,175600,8828753430,14750,14750,14750,14750,0
|
|
20250116,175500,8828753430,14750,14750,14750,14750,0
|
|
20250116,175400,8828753430,14750,14750,14750,14750,0
|
|
20250116,175300,8828753430,14750,14750,14750,14750,0
|
|
20250116,175200,8828753430,14750,14750,14750,14750,0
|
|
20250116,175100,8828753430,14750,14750,14750,14750,0
|
|
20250116,175000,8828753430,14750,14750,14750,14750,0
|
|
20250116,174900,8828753430,14750,14750,14750,14750,0
|
|
20250116,174800,8828753430,14750,14750,14750,14750,0
|
|
20250116,174700,8828753430,14750,14750,14750,14750,0
|
|
20250116,174600,8828753430,14750,14750,14750,14750,0
|
|
20250116,174500,8828753430,14750,14750,14750,14750,0
|
|
20250116,174400,8828753430,14750,14750,14750,14750,0
|
|
20250116,174300,8828753430,14750,14750,14750,14750,0
|
|
20250116,174200,8828753430,14750,14750,14750,14750,0
|
|
20250116,174100,8828753430,14750,14750,14750,14750,0
|
|
20250116,174000,8828753430,14750,14750,14750,14750,0
|
|
20250116,173900,8828753430,14750,14750,14750,14750,66472
|
|
20250116,173800,8828753430,14750,14750,14750,14750,0
|
|
20250116,173700,8828753430,14750,14750,14750,14750,0
|
|
20250116,173600,8828753430,14750,14750,14750,14750,0
|
|
20250116,173500,8828753430,14750,14750,14750,14750,0
|
|
20250116,173400,8828753430,14750,14750,14750,14750,0
|
|
20250116,173300,8828753430,14750,14750,14750,14750,0
|
|
20250116,173200,8828753430,14750,14750,14750,14750,0
|
|
20250116,173100,8828753430,14750,14750,14750,14750,0
|
|
20250116,173000,8828753430,14750,14750,14750,14750,0
|
|
20250116,172900,8828753430,14750,14750,14750,14750,0
|
|
20250116,172800,8828753430,14750,14750,14750,14750,0
|
|
20250116,172700,8828753430,14750,14750,14750,14750,0
|
|
20250116,172600,8828753430,14750,14750,14750,14750,0
|
|
20250116,172500,8828753430,14750,14750,14750,14750,0
|
|
20250116,172400,8828753430,14750,14750,14750,14750,0
|
|
20250116,172300,8828753430,14750,14750,14750,14750,0
|
|
20250116,172200,8828753430,14750,14750,14750,14750,0
|
|
20250116,172100,8828753430,14750,14750,14750,14750,0
|
|
20250116,172000,8828753430,14750,14750,14750,14750,0
|
|
20250116,171900,8828753430,14750,14750,14750,14750,0
|
|
20250116,171800,8828753430,14750,14750,14750,14750,0
|
|
20250116,171700,8828753430,14750,14750,14750,14750,0
|
|
20250116,171600,8828753430,14750,14750,14750,14750,0
|
|
20250116,171500,8828753430,14750,14750,14750,14750,0
|
|
20250116,171400,8828753430,14750,14750,14750,14750,0
|
|
20250116,171300,8828753430,14750,14750,14750,14750,0
|
|
20250116,171200,8828753430,14750,14750,14750,14750,0
|
|
20250116,171100,8828753430,14750,14750,14750,14750,0
|
|
20250116,171000,8828753430,14750,14750,14750,14750,0
|
|
20250116,170900,8828753430,14750,14750,14750,14750,66472
|
|
20250116,170800,8828753430,14750,14750,14750,14750,0
|
|
20250116,170700,8828753430,14750,14750,14750,14750,0
|
|
20250116,170600,8828753430,14750,14750,14750,14750,0
|
|
20250116,170500,8828753430,14750,14750,14750,14750,0
|
|
20250116,170400,8828753430,14750,14750,14750,14750,0
|
|
20250116,170300,8828753430,14750,14750,14750,14750,0
|
|
20250116,170200,8828753430,14750,14750,14750,14750,0
|
|
20250116,170100,8828753430,14750,14750,14750,14750,0
|
|
20250116,170000,8828753430,14750,14750,14750,14750,0
|
|
20250116,165900,8828753430,14750,14750,14750,14750,0
|
|
20250116,165800,8828753430,14750,14750,14750,14750,0
|
|
20250116,165700,8828753430,14750,14750,14750,14750,0
|
|
20250116,165600,8828753430,14750,14750,14750,14750,0
|
|
20250116,165500,8828753430,14750,14750,14750,14750,0
|
|
20250116,165400,8828753430,14750,14750,14750,14750,0
|
|
20250116,165300,8828753430,14750,14750,14750,14750,0
|
|
20250116,165200,8828753430,14750,14750,14750,14750,0
|
|
20250116,165100,8828753430,14750,14750,14750,14750,0
|
|
20250116,165000,8828753430,14750,14750,14750,14750,0
|
|
20250116,164900,8828753430,14750,14750,14750,14750,0
|
|
20250116,164800,8828753430,14750,14750,14750,14750,0
|
|
20250116,164700,8828753430,14750,14750,14750,14750,0
|
|
20250116,164600,8828753430,14750,14750,14750,14750,0
|
|
20250116,164500,8828753430,14750,14750,14750,14750,0
|
|
20250116,164400,8828753430,14750,14750,14750,14750,0
|
|
20250116,164300,8828753430,14750,14750,14750,14750,0
|
|
20250116,164200,8828753430,14750,14750,14750,14750,0
|
|
20250116,164100,8828753430,14750,14750,14750,14750,0
|
|
20250116,164000,8828753430,14750,14750,14750,14750,0
|
|
20250116,163900,8828753430,14750,14750,14750,14750,66472
|
|
20250116,163800,8828753430,14750,14750,14750,14750,0
|
|
20250116,163700,8828753430,14750,14750,14750,14750,0
|
|
20250116,163600,8828753430,14750,14750,14750,14750,0
|
|
20250116,163500,8828753430,14750,14750,14750,14750,0
|
|
20250116,163400,8828753430,14750,14750,14750,14750,0
|
|
20250116,163300,8828753430,14750,14750,14750,14750,0
|
|
20250116,163200,8828753430,14750,14750,14750,14750,0
|
|
20250116,163100,8828753430,14750,14750,14750,14750,0
|
|
20250116,163000,8828753430,14750,14750,14750,14750,0
|
|
20250116,162900,8828753430,14750,14750,14750,14750,0
|
|
20250116,162800,8828753430,14750,14750,14750,14750,0
|
|
20250116,162700,8828753430,14750,14750,14750,14750,0
|
|
20250116,162600,8828753430,14750,14750,14750,14750,0
|
|
20250116,162500,8828753430,14750,14750,14750,14750,0
|
|
20250116,162400,8828753430,14750,14750,14750,14750,0
|
|
20250116,162300,8828753430,14750,14750,14750,14750,0
|
|
20250116,162200,8828753430,14750,14750,14750,14750,0
|
|
20250116,162100,8828753430,14750,14750,14750,14750,0
|
|
20250116,162000,8828753430,14750,14750,14750,14750,0
|
|
20250116,161900,8828753430,14750,14750,14750,14750,0
|
|
20250116,161800,8828753430,14750,14750,14750,14750,0
|
|
20250116,161700,8828753430,14750,14750,14750,14750,0
|
|
20250116,161600,8828753430,14750,14750,14750,14750,0
|
|
20250116,161500,8828753430,14750,14750,14750,14750,0
|
|
20250116,161400,8828753430,14750,14750,14750,14750,0
|
|
20250116,161300,8828753430,14750,14750,14750,14750,0
|
|
20250116,161200,8828753430,14750,14750,14750,14750,0
|
|
20250116,161100,8828753430,14750,14750,14750,14750,0
|
|
20250116,161000,8828753430,14750,14750,14750,14750,0
|
|
20250116,160900,8828753430,14750,14750,14750,14750,66472
|
|
20250116,160800,8828753430,14750,14750,14750,14750,0
|
|
20250116,160700,8828753430,14750,14750,14750,14750,0
|
|
20250116,160600,8828753430,14750,14750,14750,14750,0
|
|
20250116,160500,8828753430,14750,14750,14750,14750,0
|
|
20250116,160400,8828753430,14750,14750,14750,14750,0
|
|
20250116,160300,8828753430,14750,14750,14750,14750,0
|
|
20250116,160200,8828753430,14750,14750,14750,14750,0
|
|
20250116,160100,8828753430,14750,14750,14750,14750,0
|
|
20250116,160000,8828753430,14750,14750,14750,14750,0
|
|
20250116,155900,8828753430,14750,14750,14750,14750,0
|
|
20250116,155800,8828753430,14750,14750,14750,14750,0
|
|
20250116,155700,8828753430,14750,14750,14750,14750,0
|
|
20250116,155600,8828753430,14750,14750,14750,14750,0
|
|
20250116,155500,8828753430,14750,14750,14750,14750,0
|
|
20250116,155400,8828753430,14750,14750,14750,14750,0
|
|
20250116,155300,8828753430,14750,14750,14750,14750,0
|
|
20250116,155200,8828753430,14750,14750,14750,14750,0
|
|
20250116,155100,8828753430,14750,14750,14750,14750,0
|
|
20250116,155000,8828753430,14750,14750,14750,14750,0
|
|
20250116,154900,8828753430,14750,14750,14750,14750,0
|
|
20250116,154800,8828753430,14750,14750,14750,14750,0
|
|
20250116,154700,8828753430,14750,14750,14750,14750,0
|
|
20250116,154600,8828753430,14750,14750,14750,14750,0
|
|
20250116,154500,8828753430,14750,14750,14750,14750,0
|
|
20250116,154400,8828753430,14750,14750,14750,14750,0
|
|
20250116,154300,8828753430,14750,14750,14750,14750,0
|
|
20250116,154200,8828753430,14750,14750,14750,14750,0
|
|
20250116,154100,8828753430,14750,14750,14750,14750,0
|
|
20250116,154000,8828753430,14750,14750,14750,14750,0
|
|
20250116,153900,8828753430,14750,14750,14750,14750,66472
|
|
20250116,153800,8828753430,14750,14750,14750,14750,0
|
|
20250116,153700,8828753430,14750,14750,14750,14750,0
|
|
20250116,153600,8828753430,14750,14750,14750,14750,0
|
|
20250116,153500,8828753430,14750,14750,14750,14750,0
|
|
20250116,153400,8828753430,14750,14750,14750,14750,0
|
|
20250116,153300,8828753430,14750,14750,14750,14750,0
|
|
20250116,153200,8828753430,14750,14750,14750,14750,0
|
|
20250116,153100,8828753430,14750,14750,14750,14750,0
|
|
20250116,153000,8828753430,14750,14750,14750,14750,66472
|
|
20250116,152900,7848291430,14720,14720,14720,14720,0
|
|
20250116,152800,7848291430,14720,14720,14720,14720,0
|
|
20250116,152700,7848291430,14720,14720,14720,14720,0
|
|
20250116,152600,7848291430,14720,14720,14720,14720,0
|
|
20250116,152500,7848291430,14720,14720,14720,14720,0
|
|
20250116,152400,7848291430,14720,14720,14720,14720,0
|
|
20250116,152300,7848291430,14720,14720,14720,14720,0
|
|
20250116,152200,7848291430,14720,14720,14720,14720,0
|
|
20250116,152100,7848291430,14720,14720,14720,14720,0
|
|
20250116,152000,7848291430,14720,14720,14720,14720,0
|
|
20250116,151900,7848291430,14720,14720,14730,14710,2063
|
|
20250116,151800,7817928700,14720,14720,14730,14720,966
|
|
20250116,151700,7803707720,14720,14720,14730,14720,395
|
|
20250116,151600,7797891560,14720,14720,14730,14720,446
|
|
20250116,151500,7791324480,14720,14730,14730,14720,7768
|
|
20250116,151400,7676913830,14720,14720,14730,14720,2351
|
|
20250116,151300,7642304920,14720,14720,14730,14720,854
|
|
20250116,151200,7629731810,14720,14720,14730,14720,651
|
|
20250116,151100,7620145690,14720,14730,14730,14720,593
|
|
20250116,151000,7611416380,14720,14720,14730,14720,847
|
|
20250116,150900,7598946860,14730,14720,14730,14720,156
|
|
20250116,150800,7596650280,14730,14720,14730,14720,31
|
|
20250116,150700,7596193920,14720,14720,14730,14720,776
|
|
20250116,150600,7584767330,14720,14720,14730,14720,255
|
|
20250116,150500,7581013680,14720,14720,14720,14720,197
|
|
20250116,150400,7578113840,14720,14720,14730,14720,1550
|
|
20250116,150300,7555296540,14720,14740,14740,14720,6575
|
|
20250116,150200,7458447430,14740,14740,14740,14730,212
|
|
20250116,150100,7455323960,14730,14730,14740,14730,417
|
|
20250116,150000,7449178980,14740,14740,14740,14730,349
|
|
20250116,145900,7444036760,14730,14730,14740,14730,615
|
|
20250116,145800,7434975680,14740,14740,14740,14730,566
|
|
20250116,145700,7426633550,14740,14740,14740,14730,754
|
|
20250116,145600,7415520360,14730,14730,14740,14730,962
|
|
20250116,145500,7401340900,14740,14740,14740,14730,925
|
|
20250116,145400,7387711310,14740,14740,14740,14730,524
|
|
20250116,145300,7379990420,14730,14740,14740,14730,606
|
|
20250116,145200,7371058470,14730,14730,14740,14720,5321
|
|
20250116,145100,7292682810,14730,14730,14730,14720,549
|
|
20250116,145000,7284598720,14720,14720,14730,14720,2802
|
|
20250116,144900,7243325690,14730,14720,14730,14720,484
|
|
20250116,144800,7236197900,14730,14720,14730,14720,330
|
|
20250116,144700,7231337280,14730,14730,14730,14720,469
|
|
20250116,144600,7224429270,14730,14730,14730,14720,254
|
|
20250116,144500,7220688300,14730,14720,14730,14720,397
|
|
20250116,144400,7214842340,14720,14730,14730,14720,448
|
|
20250116,144300,7208244500,14720,14730,14730,14720,538
|
|
20250116,144200,7200323450,14730,14720,14730,14720,216
|
|
20250116,144100,7197142180,14730,14710,14730,14710,853
|
|
20250116,144000,7184583770,14720,14720,14720,14710,328
|
|
20250116,143900,7179755940,14720,14720,14720,14710,638
|
|
20250116,143800,7170365530,14720,14720,14720,14710,10537
|
|
20250116,143700,7015341600,14710,14720,14720,14710,2956
|
|
20250116,143600,6971830120,14710,14710,14720,14710,786
|
|
20250116,143500,6960262320,14720,14720,14720,14710,620
|
|
20250116,143400,6951136210,14720,14720,14720,14720,334
|
|
20250116,143300,6946219730,14720,14720,14720,14710,1315
|
|
20250116,143200,6926874050,14710,14720,14720,14710,4723
|
|
20250116,143100,6857354890,14710,14720,14720,14710,234
|
|
20250116,143000,6853911180,14720,14720,14720,14710,458
|
|
20250116,142900,6847172500,14720,14710,14720,14710,451
|
|
20250116,142800,6840535860,14720,14720,14720,14710,3030
|
|
20250116,142700,6795937550,14720,14720,14720,14710,359
|
|
20250116,142600,6790655150,14720,14720,14720,14710,742
|
|
20250116,142500,6779733890,14710,14730,14730,14710,3216
|
|
20250116,142400,6732384470,14720,14730,14730,14720,716
|
|
20250116,142300,6721843250,14730,14720,14730,14720,398
|
|
20250116,142200,6715981700,14720,14720,14730,14720,451
|
|
20250116,142100,6709341250,14730,14730,14730,14720,496
|
|
20250116,142000,6702036370,14730,14730,14730,14720,327
|
|
20250116,141900,6697220180,14730,14730,14730,14730,227
|
|
20250116,141800,6693876470,14730,14730,14730,14730,231
|
|
20250116,141700,6690473840,14730,14730,14730,14720,417
|
|
20250116,141600,6684332230,14720,14730,14730,14720,285
|
|
20250116,141500,6680135790,14730,14730,14730,14720,300
|
|
20250116,141400,6675717380,14730,14730,14730,14720,707
|
|
20250116,141300,6665307950,14720,14730,14730,14720,296
|
|
20250116,141200,6660948960,14730,14730,14730,14720,189
|
|
20250116,141100,6658165580,14730,14720,14730,14720,346
|
|
20250116,141000,6653070230,14730,14730,14730,14720,328
|
|
20250116,140900,6648239040,14730,14740,14740,14720,3496
|
|
20250116,140800,6596741990,14740,14740,14740,14740,168
|
|
20250116,140700,6594265670,14730,14730,14740,14730,971
|
|
20250116,140600,6579959810,14730,14740,14740,14730,582
|
|
20250116,140500,6571383880,14730,14730,14740,14730,339
|
|
20250116,140400,6566389190,14740,14740,14740,14730,361
|
|
20250116,140300,6561068810,14740,14730,14740,14730,2911
|
|
20250116,140200,6518188480,14730,14730,14730,14720,7918
|
|
20250116,140100,6401557880,14730,14730,14730,14720,423
|
|
20250116,140000,6395328520,14730,14730,14730,14720,419
|
|
20250116,135900,6389157920,14730,14730,14730,14720,358
|
|
20250116,135800,6383886160,14730,14730,14730,14730,203
|
|
20250116,135700,6380895970,14730,14730,14730,14720,409
|
|
20250116,135600,6374872400,14720,14730,14730,14720,468
|
|
20250116,135500,6367979350,14730,14720,14730,14720,676
|
|
20250116,135400,6358024110,14720,14730,14730,14720,238
|
|
20250116,135300,6354518520,14720,14730,14730,14720,226
|
|
20250116,135200,6351190140,14730,14730,14730,14720,190
|
|
20250116,135100,6348391840,14730,14730,14730,14720,753
|
|
20250116,135000,6337300890,14730,14730,14740,14730,481
|
|
20250116,134900,6330215750,14730,14730,14740,14730,1029
|
|
20250116,134800,6315050210,14740,14730,14740,14720,176
|
|
20250116,134700,6312456470,14720,14740,14740,14720,4241
|
|
20250116,134600,6250019620,14730,14730,14730,14730,480
|
|
20250116,134500,6242949220,14740,14730,14740,14730,545
|
|
20250116,134400,6234920050,14730,14730,14730,14730,238
|
|
20250116,134300,6231414310,14730,14720,14730,14720,1616
|
|
20250116,134200,6207610880,14730,14730,14730,14730,151
|
|
20250116,134100,6205386650,14730,14720,14730,14720,600
|
|
20250116,134000,6196551170,14720,14740,14740,14720,3246
|
|
20250116,133900,6148739520,14730,14730,14740,14730,452
|
|
20250116,133800,6142080380,14730,14730,14730,14730,244
|
|
20250116,133700,6138486260,14730,14740,14740,14730,266
|
|
20250116,133600,6134567680,14740,14730,14740,14730,1406
|
|
20250116,133500,6113856240,14730,14730,14730,14730,110
|
|
20250116,133400,6112235940,14730,14740,14740,14730,309
|
|
20250116,133300,6107683220,14730,14730,14740,14730,530
|
|
20250116,133200,6099875270,14730,14740,14740,14730,484
|
|
20250116,133100,6092745550,14730,14740,14740,14730,315
|
|
20250116,133000,6088104080,14730,14740,14740,14730,110
|
|
20250116,132900,6086482710,14740,14740,14740,14740,229
|
|
20250116,132800,6083107250,14740,14730,14740,14730,146
|
|
20250116,132700,6080955670,14730,14730,14740,14730,1064
|
|
20250116,132600,6065280450,14730,14740,14740,14730,4502
|
|
20250116,132500,5998924690,14740,14730,14740,14730,85
|
|
20250116,132400,5997672420,14740,14730,14740,14730,1723
|
|
20250116,132300,5972291560,14730,14730,14740,14730,1627
|
|
20250116,132200,5948325560,14730,14740,14740,14730,430
|
|
20250116,132100,5941987920,14730,14730,14740,14730,95
|
|
20250116,132000,5940588240,14740,14740,14740,14740,10
|
|
20250116,131900,5940440840,14740,14740,14740,14730,1328
|
|
20250116,131800,5920878330,14730,14740,14740,14730,2243
|
|
20250116,131700,5887817890,14740,14740,14740,14740,7
|
|
20250116,131600,5887714710,14740,14730,14740,14730,133
|
|
20250116,131500,5885754300,14740,14720,14740,14720,8542
|
|
20250116,131400,5759932830,14720,14730,14730,14720,80
|
|
20250116,131300,5758755130,14730,14730,14730,14720,289
|
|
20250116,131200,5754499640,14720,14720,14730,14720,626
|
|
20250116,131100,5745284420,14730,14730,14730,14730,0
|
|
20250116,131000,5745284420,14730,14720,14730,14720,246
|
|
20250116,130900,5741660890,14720,14720,14730,14720,185
|
|
20250116,130800,5738937630,14710,14710,14720,14710,7442
|
|
20250116,130700,5629394720,14710,14720,14720,14710,309
|
|
20250116,130600,5624848040,14710,14720,14720,14710,54
|
|
20250116,130500,5624053530,14710,14710,14720,14710,195
|
|
20250116,130400,5621184980,14720,14720,14720,14710,425
|
|
20250116,130300,5614930740,14720,14710,14720,14710,272
|
|
20250116,130200,5610928880,14710,14720,14720,14710,2739
|
|
20250116,130100,5570637690,14720,14720,14730,14710,6757
|
|
20250116,130000,5471177680,14730,14730,14730,14720,139
|
|
20250116,125900,5469131300,14720,14720,14730,14720,566
|
|
20250116,125800,5460799390,14730,14720,14730,14720,195
|
|
20250116,125700,5457927870,14720,14730,14730,14720,220
|
|
20250116,125600,5454689270,14730,14730,14730,14720,263
|
|
20250116,125500,5450817020,14730,14720,14730,14720,415
|
|
20250116,125400,5444705950,14730,14730,14730,14720,82
|
|
20250116,125300,5443498640,14730,14720,14730,14720,212
|
|
20250116,125200,5440377540,14720,14720,14730,14720,286
|
|
20250116,125100,5436166520,14720,14730,14730,14720,2897
|
|
20250116,125000,5393521810,14720,14720,14730,14720,67
|
|
20250116,124900,5392535460,14720,14720,14730,14720,182
|
|
20250116,124800,5389855320,14720,14720,14730,14720,2463
|
|
20250116,124700,5353599600,14720,14730,14730,14720,8090
|
|
20250116,124600,5234514750,14730,14720,14730,14720,268
|
|
20250116,124500,5230567820,14720,14720,14730,14720,2074
|
|
20250116,124400,5200019050,14730,14730,14730,14730,110
|
|
20250116,124300,5198398750,14730,14730,14730,14720,634
|
|
20250116,124200,5189063220,14730,14720,14730,14720,706
|
|
20250116,124100,5178668730,14730,14720,14730,14720,129
|
|
20250116,124000,5176769000,14730,14730,14730,14720,224
|
|
20250116,123900,5173469930,14730,14730,14730,14730,105
|
|
20250116,123800,5171923280,14730,14730,14730,14720,412
|
|
20250116,123700,5165855010,14730,14730,14730,14720,135
|
|
20250116,123600,5163866920,14730,14730,14730,14730,109
|
|
20250116,123500,5162261350,14730,14730,14730,14730,781
|
|
20250116,123400,5150757220,14730,14730,14730,14720,3498
|
|
20250116,123300,5099232170,14720,14720,14730,14720,185
|
|
20250116,123200,5096508930,14720,14720,14730,14720,302
|
|
20250116,123100,5092062480,14730,14720,14730,14720,114
|
|
20250116,123000,5090384110,14730,14730,14730,14720,511
|
|
20250116,122900,5082859110,14720,14730,14730,14720,395
|
|
20250116,122800,5077043280,14720,14720,14720,14720,150
|
|
20250116,122700,5074835280,14730,14730,14730,14720,210
|
|
20250116,122600,5071743920,14720,14720,14730,14720,2019
|
|
20250116,122500,5042022960,14720,14730,14730,14720,180
|
|
20250116,122400,5039373050,14730,14730,14730,14730,146
|
|
20250116,122300,5037222470,14720,14720,14730,14720,242
|
|
20250116,122200,5033658890,14720,14720,14720,14720,297
|
|
20250116,122100,5029287050,14720,14720,14730,14720,105
|
|
20250116,122000,5027741380,14730,14730,14730,14720,297
|
|
20250116,121900,5023366890,14720,14720,14730,14720,51
|
|
20250116,121800,5022616140,14720,14730,14730,14720,557
|
|
20250116,121700,5014416210,14730,14720,14730,14720,141
|
|
20250116,121600,5012339640,14720,14720,14720,14720,43
|
|
20250116,121500,5011706680,14720,14730,14730,14720,76
|
|
20250116,121400,5010587620,14720,14720,14730,14720,209
|
|
20250116,121300,5007510140,14720,14730,14730,14720,41
|
|
20250116,121200,5006906600,14720,14730,14730,14720,78
|
|
20250116,121100,5005758070,14730,14720,14730,14720,186
|
|
20250116,121000,5003018300,14720,14740,14740,14710,7853
|
|
20250116,120900,4887378750,14730,14730,14740,14730,157
|
|
20250116,120800,4885066000,14730,14730,14740,14730,416
|
|
20250116,120700,4878937220,14740,14740,14740,14730,81
|
|
20250116,120600,4877743440,14730,14740,14740,14730,76
|
|
20250116,120500,4876623800,14740,14730,14740,14730,166
|
|
20250116,120400,4874177620,14740,14730,14740,14730,449
|
|
20250116,120300,4867560090,14740,14740,14740,14730,30
|
|
20250116,120200,4867117900,14740,14740,14740,14730,176
|
|
20250116,120100,4864524350,14740,14730,14740,14730,5405
|
|
20250116,120000,4784859330,14740,14730,14740,14730,330
|
|
20250116,115900,4779996180,14730,14740,14740,14730,514
|
|
20250116,115800,4772423570,14730,14730,14740,14730,487
|
|
20250116,115700,4765248260,14740,14740,14740,14740,10
|
|
20250116,115600,4765100860,14740,14740,14740,14730,245
|
|
20250116,115500,4761490310,14740,14740,14740,14740,43
|
|
20250116,115400,4760856490,14740,14740,14740,14730,602
|
|
20250116,115300,4751988850,14740,14740,14740,14730,215
|
|
20250116,115200,4748819850,14740,14740,14740,14730,212
|
|
20250116,115100,4745695960,14740,14740,14740,14740,172
|
|
20250116,115000,4743160680,14740,14740,14740,14730,1450
|
|
20250116,114900,4721799270,14740,14740,14740,14730,10338
|
|
20250116,114800,4569422880,14730,14740,14740,14730,188
|
|
20250116,114700,4566652280,14740,14740,14740,14730,345
|
|
20250116,114600,4561569500,14730,14740,14740,14730,244
|
|
20250116,114500,4557974800,14730,14730,14740,14730,384
|
|
20250116,114400,4552316870,14730,14740,14740,14730,1216
|
|
20250116,114300,4534393980,14740,14740,14740,14740,105
|
|
20250116,114200,4532846280,14740,14730,14740,14730,243
|
|
20250116,114100,4529264660,14740,14740,14740,14730,350
|
|
20250116,114000,4524106750,14740,14740,14740,14740,162
|
|
20250116,113900,4521718870,14740,14740,14740,14730,454
|
|
20250116,113800,4515027990,14740,14740,14740,14740,36
|
|
20250116,113700,4514497350,14740,14730,14740,14730,99
|
|
20250116,113600,4513038770,14730,14740,14750,14730,3011
|
|
20250116,113500,4468657630,14740,14740,14740,14740,313
|
|
20250116,113400,4464044010,14740,14740,14750,14740,270
|
|
20250116,113300,4460063820,14740,14740,14750,14740,287
|
|
20250116,113200,4455831970,14740,14740,14750,14740,366
|
|
20250116,113100,4450436650,14740,14740,14750,14740,236
|
|
20250116,113000,4446956800,14750,14740,14750,14740,7990
|
|
20250116,112900,4329182670,14740,14740,14740,14740,30
|
|
20250116,112800,4328740470,14730,14740,14740,14730,118
|
|
20250116,112700,4327002250,14740,14730,14740,14730,231
|
|
20250116,112600,4323598430,14730,14740,14740,14730,65
|
|
20250116,112500,4322640690,14730,14720,14730,14720,2293
|
|
20250116,112400,4288865410,14730,14720,14730,14710,2783
|
|
20250116,112300,4247894730,14720,14730,14730,14720,1292
|
|
20250116,112200,4228876190,14720,14720,14720,14720,1191
|
|
20250116,112100,4211344670,14730,14730,14730,14730,851
|
|
20250116,112000,4198809440,14730,14730,14740,14730,665
|
|
20250116,111900,4189013700,14730,14730,14730,14730,137
|
|
20250116,111800,4186995690,14730,14740,14740,14730,214
|
|
20250116,111700,4183842060,14730,14730,14740,14730,922
|
|
20250116,111600,4170260950,14740,14740,14740,14730,27
|
|
20250116,111500,4169863070,14730,14730,14740,14730,363
|
|
20250116,111400,4164514650,14740,14740,14740,14730,127
|
|
20250116,111300,4162643740,14730,14730,14730,14730,12
|
|
20250116,111200,4162466980,14730,14730,14740,14720,1847
|
|
20250116,111100,4135260800,14730,14740,14740,14730,3169
|
|
20250116,111000,4088561340,14740,14740,14740,14730,1115
|
|
20250116,110900,4072127230,14740,14740,14740,14730,680
|
|
20250116,110800,4062105050,14740,14740,14740,14730,81
|
|
20250116,110700,4060911310,14740,14730,14740,14720,828
|
|
20250116,110600,4048715470,14730,14730,14730,14720,1260
|
|
20250116,110500,4030158690,14720,14720,14730,14720,2197
|
|
20250116,110400,3997818750,14720,14720,14720,14720,171
|
|
20250116,110300,3995301630,14720,14730,14730,14710,442
|
|
20250116,110200,3988794570,14730,14720,14730,14710,3747
|
|
20250116,110100,3933635740,14720,14720,14720,14710,360
|
|
20250116,110000,3928338760,14720,14710,14720,14710,2220
|
|
20250116,105900,3895675240,14710,14720,14720,14710,525
|
|
20250116,105800,3887948820,14720,14710,14720,14710,255
|
|
20250116,105700,3884197470,14710,14710,14720,14710,175
|
|
20250116,105600,3881622160,14710,14710,14710,14710,1729
|
|
20250116,105500,3856188570,14710,14710,14720,14710,1590
|
|
20250116,105400,3832799320,14710,14710,14720,14710,5952
|
|
20250116,105300,3745244390,14710,14720,14720,14710,353
|
|
20250116,105200,3740050360,14720,14710,14720,14710,251
|
|
20250116,105100,3736357110,14720,14720,14720,14710,352
|
|
20250116,105000,3731178060,14710,14720,14720,14710,783
|
|
20250116,104900,3719659280,14710,14710,14720,14710,1540
|
|
20250116,104800,3697005770,14710,14720,14720,14710,1313
|
|
20250116,104700,3677680670,14720,14710,14720,14710,238
|
|
20250116,104600,3674179180,14720,14710,14720,14710,291
|
|
20250116,104500,3669897900,14710,14710,14720,14710,439
|
|
20250116,104400,3663439850,14720,14710,14720,14710,417
|
|
20250116,104300,3657302190,14710,14720,14720,14710,1227
|
|
20250116,104200,3639252560,14710,14720,14720,14710,1613
|
|
20250116,104100,3615523040,14720,14710,14720,14710,3002
|
|
20250116,104000,3571363120,14710,14710,14710,14700,776
|
|
20250116,103900,3559948700,14710,14710,14710,14700,753
|
|
20250116,103800,3548873030,14710,14700,14710,14700,1171
|
|
20250116,103700,3531652560,14700,14710,14710,14700,1037
|
|
20250116,103600,3516399120,14720,14720,14720,14710,61
|
|
20250116,103500,3515501320,14720,14720,14720,14720,16
|
|
20250116,103400,3515265800,14720,14720,14720,14710,531
|
|
20250116,103300,3507450120,14720,14730,14730,14720,330
|
|
20250116,103200,3502592370,14730,14720,14730,14720,233
|
|
20250116,103100,3499161960,14720,14730,14730,14720,140
|
|
20250116,103000,3497101140,14730,14720,14730,14700,20334
|
|
20250116,102900,3198012160,14730,14730,14740,14720,2665
|
|
20250116,102800,3158758150,14730,14720,14730,14720,41
|
|
20250116,102700,3158154480,14730,14730,14730,14730,12
|
|
20250116,102600,3157977720,14730,14720,14730,14710,1797
|
|
20250116,102500,3131525890,14720,14720,14720,14710,972
|
|
20250116,102400,3117218560,14720,14740,14740,14720,2522
|
|
20250116,102300,3080071320,14740,14740,14740,14730,76
|
|
20250116,102200,3078951180,14740,14740,14740,14740,111
|
|
20250116,102100,3077315040,14740,14740,14740,14730,67
|
|
20250116,102000,3076327560,14740,14740,14740,14730,3634
|
|
20250116,101900,3022762500,14740,14730,14740,14720,18840
|
|
20250116,101800,2745288820,14730,14720,14730,14710,938
|
|
20250116,101700,2731478910,14710,14720,14730,14710,1152
|
|
20250116,101600,2714521520,14720,14720,14730,14720,395
|
|
20250116,101500,2708707080,14730,14720,14730,14720,1398
|
|
20250116,101400,2688126180,14730,14720,14730,14720,503
|
|
20250116,101300,2680721970,14720,14720,14720,14720,1094
|
|
20250116,101200,2664618290,14720,14730,14730,14710,2756
|
|
20250116,101100,2624049920,14730,14730,14730,14720,308
|
|
20250116,101000,2619515290,14730,14730,14730,14720,454
|
|
20250116,100900,2612829430,14730,14730,14730,14720,554
|
|
20250116,100800,2604674180,14730,14720,14730,14720,1690
|
|
20250116,100700,2579797350,14720,14730,14730,14710,1903
|
|
20250116,100600,2551788910,14730,14730,14730,14720,1127
|
|
20250116,100500,2535199020,14730,14730,14730,14720,343
|
|
20250116,100400,2530149420,14720,14730,14730,14720,399
|
|
20250116,100300,2524275710,14730,14730,14730,14720,1471
|
|
20250116,100200,2502619410,14730,14720,14730,14720,415
|
|
20250116,100100,2496507830,14730,14730,14730,14720,488
|
|
20250116,100000,2489319640,14730,14730,14740,14730,130
|
|
20250116,095900,2487404630,14730,14730,14740,14730,816
|
|
20250116,095800,2475384930,14730,14730,14730,14730,206
|
|
20250116,095700,2472350550,14730,14730,14730,14730,768
|
|
20250116,095600,2461037910,14740,14740,14740,14720,1453
|
|
20250116,095500,2439633770,14740,14730,14740,14730,6564
|
|
20250116,095400,2342944890,14730,14730,14730,14720,4010
|
|
20250116,095300,2283880630,14720,14730,14730,14720,478
|
|
20250116,095200,2276840570,14730,14730,14730,14730,2314
|
|
20250116,095100,2242755350,14730,14720,14730,14720,341
|
|
20250116,095000,2237734640,14720,14730,14740,14710,2643
|
|
20250116,094900,2198816720,14730,14730,14740,14730,256
|
|
20250116,094800,2195045740,14730,14740,14740,14730,861
|
|
20250116,094700,2182363100,14730,14730,14730,14730,0
|
|
20250116,094600,2182363100,14730,14740,14740,14730,199
|
|
20250116,094500,2179431500,14740,14740,14740,14740,116
|
|
20250116,094400,2177721660,14740,14730,14740,14730,864
|
|
20250116,094300,2164988020,14740,14740,14740,14730,392
|
|
20250116,094200,2159210320,14730,14740,14740,14730,43
|
|
20250116,094100,2158576550,14740,14740,14740,14730,1258
|
|
20250116,094000,2140045450,14740,14730,14740,14720,1840
|
|
20250116,093900,2112937060,14730,14730,14730,14720,1059
|
|
20250116,093800,2097339700,14730,14720,14730,14720,111
|
|
20250116,093700,2095705610,14720,14710,14720,14710,1686
|
|
20250116,093600,2070889770,14710,14740,14740,14710,2531
|
|
20250116,093500,2033627680,14730,14740,14740,14730,717
|
|
20250116,093400,2023060650,14740,14740,14740,14730,608
|
|
20250116,093300,2014101080,14740,14730,14740,14730,4146
|
|
20250116,093200,1953019870,14730,14730,14730,14720,557
|
|
20250116,093100,1944819680,14730,14730,14730,14730,178
|
|
20250116,093000,1942197740,14730,14730,14730,14720,82
|
|
20250116,092900,1940989900,14730,14720,14730,14720,1663
|
|
20250116,092800,1916499700,14740,14740,14740,14720,1247
|
|
20250116,092700,1898134240,14730,14720,14730,14710,6730
|
|
20250116,092600,1799036340,14720,14710,14720,14710,14
|
|
20250116,092500,1798830280,14720,14730,14730,14720,512
|
|
20250116,092400,1791293310,14720,14710,14730,14710,2836
|
|
20250116,092300,1749544900,14710,14720,14720,14700,4474
|
|
20250116,092200,1683738560,14710,14720,14720,14710,398
|
|
20250116,092100,1677883850,14720,14730,14730,14710,43
|
|
20250116,092000,1677250520,14730,14720,14730,14720,413
|
|
20250116,091900,1671171150,14720,14720,14720,14710,1946
|
|
20250116,091800,1642540030,14730,14730,14730,14710,2015
|
|
20250116,091700,1612879240,14730,14720,14730,14710,2512
|
|
20250116,091600,1575898910,14720,14710,14720,14710,777
|
|
20250116,091500,1564468520,14710,14720,14720,14700,18506
|
|
20250116,091400,1292199020,14730,14730,14740,14720,1655
|
|
20250116,091300,1267820910,14730,14720,14730,14720,687
|
|
20250116,091200,1257701560,14720,14720,14750,14720,30127
|
|
20250116,091100,813916520,14730,14730,14730,14710,2903
|
|
20250116,091000,771169040,14710,14710,14720,14710,1206
|
|
20250116,090900,753428240,14700,14730,14730,14700,2592
|
|
20250116,090800,715294750,14730,14710,14740,14710,151
|
|
20250116,090700,713070610,14730,14730,14750,14710,10175
|
|
20250116,090600,563245310,14730,14740,14750,14730,263
|
|
20250116,090500,559370770,14750,14720,14750,14720,5495
|
|
20250116,090400,478417250,14730,14710,14730,14710,909
|
|
20250116,090300,465042980,14700,14710,14730,14700,12603
|
|
20250116,090200,279641950,14700,14720,14720,14700,2767
|
|
20250116,090100,238928900,14720,14770,14780,14700,11705
|
|
20250116,090000,66428040,14770,14770,14780,14730,4498
|