612 lines
33 KiB
CSV
612 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,190900,7523537160,14710,14710,14710,14710,32964
|
|
20250117,190800,7523537160,14710,14710,14710,14710,0
|
|
20250117,190700,7523537160,14710,14710,14710,14710,0
|
|
20250117,190600,7523537160,14710,14710,14710,14710,0
|
|
20250117,190500,7523537160,14710,14710,14710,14710,0
|
|
20250117,190400,7523537160,14710,14710,14710,14710,0
|
|
20250117,190300,7523537160,14710,14710,14710,14710,0
|
|
20250117,190200,7523537160,14710,14710,14710,14710,0
|
|
20250117,190100,7523537160,14710,14710,14710,14710,0
|
|
20250117,190000,7523537160,14710,14710,14710,14710,0
|
|
20250117,185900,7523537160,14710,14710,14710,14710,0
|
|
20250117,185800,7523537160,14710,14710,14710,14710,0
|
|
20250117,185700,7523537160,14710,14710,14710,14710,0
|
|
20250117,185600,7523537160,14710,14710,14710,14710,0
|
|
20250117,185500,7523537160,14710,14710,14710,14710,0
|
|
20250117,185400,7523537160,14710,14710,14710,14710,0
|
|
20250117,185300,7523537160,14710,14710,14710,14710,0
|
|
20250117,185200,7523537160,14710,14710,14710,14710,0
|
|
20250117,185100,7523537160,14710,14710,14710,14710,0
|
|
20250117,185000,7523537160,14710,14710,14710,14710,0
|
|
20250117,184900,7523537160,14710,14710,14710,14710,0
|
|
20250117,184800,7523537160,14710,14710,14710,14710,0
|
|
20250117,184700,7523537160,14710,14710,14710,14710,0
|
|
20250117,184600,7523537160,14710,14710,14710,14710,0
|
|
20250117,184500,7523537160,14710,14710,14710,14710,0
|
|
20250117,184400,7523537160,14710,14710,14710,14710,0
|
|
20250117,184300,7523537160,14710,14710,14710,14710,0
|
|
20250117,184200,7523537160,14710,14710,14710,14710,0
|
|
20250117,184100,7523537160,14710,14710,14710,14710,0
|
|
20250117,184000,7523537160,14710,14710,14710,14710,0
|
|
20250117,183900,7523537160,14710,14710,14710,14710,32964
|
|
20250117,183800,7523537160,14710,14710,14710,14710,0
|
|
20250117,183700,7523537160,14710,14710,14710,14710,0
|
|
20250117,183600,7523537160,14710,14710,14710,14710,0
|
|
20250117,183500,7523537160,14710,14710,14710,14710,0
|
|
20250117,183400,7523537160,14710,14710,14710,14710,0
|
|
20250117,183300,7523537160,14710,14710,14710,14710,0
|
|
20250117,183200,7523537160,14710,14710,14710,14710,0
|
|
20250117,183100,7523537160,14710,14710,14710,14710,0
|
|
20250117,183000,7523537160,14710,14710,14710,14710,0
|
|
20250117,182900,7523537160,14710,14710,14710,14710,0
|
|
20250117,182800,7523537160,14710,14710,14710,14710,0
|
|
20250117,182700,7523537160,14710,14710,14710,14710,0
|
|
20250117,182600,7523537160,14710,14710,14710,14710,0
|
|
20250117,182500,7523537160,14710,14710,14710,14710,0
|
|
20250117,182400,7523537160,14710,14710,14710,14710,0
|
|
20250117,182300,7523537160,14710,14710,14710,14710,0
|
|
20250117,182200,7523537160,14710,14710,14710,14710,0
|
|
20250117,182100,7523537160,14710,14710,14710,14710,0
|
|
20250117,182000,7523537160,14710,14710,14710,14710,0
|
|
20250117,181900,7523537160,14710,14710,14710,14710,0
|
|
20250117,181800,7523537160,14710,14710,14710,14710,0
|
|
20250117,181700,7523537160,14710,14710,14710,14710,0
|
|
20250117,181600,7523537160,14710,14710,14710,14710,0
|
|
20250117,181500,7523537160,14710,14710,14710,14710,0
|
|
20250117,181400,7523537160,14710,14710,14710,14710,0
|
|
20250117,181300,7523537160,14710,14710,14710,14710,0
|
|
20250117,181200,7523537160,14710,14710,14710,14710,0
|
|
20250117,181100,7523537160,14710,14710,14710,14710,0
|
|
20250117,181000,7523537160,14710,14710,14710,14710,0
|
|
20250117,180900,7523537160,14710,14710,14710,14710,32964
|
|
20250117,180800,7523537160,14710,14710,14710,14710,0
|
|
20250117,180700,7523537160,14710,14710,14710,14710,0
|
|
20250117,180600,7523537160,14710,14710,14710,14710,0
|
|
20250117,180500,7523537160,14710,14710,14710,14710,0
|
|
20250117,180400,7523537160,14710,14710,14710,14710,0
|
|
20250117,180300,7523537160,14710,14710,14710,14710,0
|
|
20250117,180200,7523537160,14710,14710,14710,14710,0
|
|
20250117,180100,7523537160,14710,14710,14710,14710,0
|
|
20250117,180000,7523537160,14710,14710,14710,14710,0
|
|
20250117,175900,7523537160,14710,14710,14710,14710,0
|
|
20250117,175800,7523537160,14710,14710,14710,14710,0
|
|
20250117,175700,7523537160,14710,14710,14710,14710,0
|
|
20250117,175600,7523537160,14710,14710,14710,14710,0
|
|
20250117,175500,7523537160,14710,14710,14710,14710,0
|
|
20250117,175400,7523537160,14710,14710,14710,14710,0
|
|
20250117,175300,7523537160,14710,14710,14710,14710,0
|
|
20250117,175200,7523537160,14710,14710,14710,14710,0
|
|
20250117,175100,7523537160,14710,14710,14710,14710,0
|
|
20250117,175000,7523537160,14710,14710,14710,14710,0
|
|
20250117,174900,7523537160,14710,14710,14710,14710,0
|
|
20250117,174800,7523537160,14710,14710,14710,14710,0
|
|
20250117,174700,7523537160,14710,14710,14710,14710,0
|
|
20250117,174600,7523537160,14710,14710,14710,14710,0
|
|
20250117,174500,7523537160,14710,14710,14710,14710,0
|
|
20250117,174400,7523537160,14710,14710,14710,14710,0
|
|
20250117,174300,7523537160,14710,14710,14710,14710,0
|
|
20250117,174200,7523537160,14710,14710,14710,14710,0
|
|
20250117,174100,7523537160,14710,14710,14710,14710,0
|
|
20250117,174000,7523537160,14710,14710,14710,14710,0
|
|
20250117,173900,7523537160,14710,14710,14710,14710,32964
|
|
20250117,173800,7523537160,14710,14710,14710,14710,0
|
|
20250117,173700,7523537160,14710,14710,14710,14710,0
|
|
20250117,173600,7523537160,14710,14710,14710,14710,0
|
|
20250117,173500,7523537160,14710,14710,14710,14710,0
|
|
20250117,173400,7523537160,14710,14710,14710,14710,0
|
|
20250117,173300,7523537160,14710,14710,14710,14710,0
|
|
20250117,173200,7523537160,14710,14710,14710,14710,0
|
|
20250117,173100,7523537160,14710,14710,14710,14710,0
|
|
20250117,173000,7523537160,14710,14710,14710,14710,0
|
|
20250117,172900,7523537160,14710,14710,14710,14710,0
|
|
20250117,172800,7523537160,14710,14710,14710,14710,0
|
|
20250117,172700,7523537160,14710,14710,14710,14710,0
|
|
20250117,172600,7523537160,14710,14710,14710,14710,0
|
|
20250117,172500,7523537160,14710,14710,14710,14710,0
|
|
20250117,172400,7523537160,14710,14710,14710,14710,0
|
|
20250117,172300,7523537160,14710,14710,14710,14710,0
|
|
20250117,172200,7523537160,14710,14710,14710,14710,0
|
|
20250117,172100,7523537160,14710,14710,14710,14710,0
|
|
20250117,172000,7523537160,14710,14710,14710,14710,0
|
|
20250117,171900,7523537160,14710,14710,14710,14710,0
|
|
20250117,171800,7523537160,14710,14710,14710,14710,0
|
|
20250117,171700,7523537160,14710,14710,14710,14710,0
|
|
20250117,171600,7523537160,14710,14710,14710,14710,0
|
|
20250117,171500,7523537160,14710,14710,14710,14710,0
|
|
20250117,171400,7523537160,14710,14710,14710,14710,0
|
|
20250117,171300,7523537160,14710,14710,14710,14710,0
|
|
20250117,171200,7523537160,14710,14710,14710,14710,0
|
|
20250117,171100,7523537160,14710,14710,14710,14710,0
|
|
20250117,171000,7523537160,14710,14710,14710,14710,0
|
|
20250117,170900,7523537160,14710,14710,14710,14710,32964
|
|
20250117,170800,7523537160,14710,14710,14710,14710,0
|
|
20250117,170700,7523537160,14710,14710,14710,14710,0
|
|
20250117,170600,7523537160,14710,14710,14710,14710,0
|
|
20250117,170500,7523537160,14710,14710,14710,14710,0
|
|
20250117,170400,7523537160,14710,14710,14710,14710,0
|
|
20250117,170300,7523537160,14710,14710,14710,14710,0
|
|
20250117,170200,7523537160,14710,14710,14710,14710,0
|
|
20250117,170100,7523537160,14710,14710,14710,14710,0
|
|
20250117,170000,7523537160,14710,14710,14710,14710,0
|
|
20250117,165900,7523537160,14710,14710,14710,14710,0
|
|
20250117,165800,7523537160,14710,14710,14710,14710,0
|
|
20250117,165700,7523537160,14710,14710,14710,14710,0
|
|
20250117,165600,7523537160,14710,14710,14710,14710,0
|
|
20250117,165500,7523537160,14710,14710,14710,14710,0
|
|
20250117,165400,7523537160,14710,14710,14710,14710,0
|
|
20250117,165300,7523537160,14710,14710,14710,14710,0
|
|
20250117,165200,7523537160,14710,14710,14710,14710,0
|
|
20250117,165100,7523537160,14710,14710,14710,14710,0
|
|
20250117,165000,7523537160,14710,14710,14710,14710,0
|
|
20250117,164900,7523537160,14710,14710,14710,14710,0
|
|
20250117,164800,7523537160,14710,14710,14710,14710,0
|
|
20250117,164700,7523537160,14710,14710,14710,14710,0
|
|
20250117,164600,7523537160,14710,14710,14710,14710,0
|
|
20250117,164500,7523537160,14710,14710,14710,14710,0
|
|
20250117,164400,7523537160,14710,14710,14710,14710,0
|
|
20250117,164300,7523537160,14710,14710,14710,14710,0
|
|
20250117,164200,7523537160,14710,14710,14710,14710,0
|
|
20250117,164100,7523537160,14710,14710,14710,14710,0
|
|
20250117,164000,7523537160,14710,14710,14710,14710,0
|
|
20250117,163900,7523537160,14710,14710,14710,14710,32964
|
|
20250117,163800,7523537160,14710,14710,14710,14710,0
|
|
20250117,163700,7523537160,14710,14710,14710,14710,0
|
|
20250117,163600,7523537160,14710,14710,14710,14710,0
|
|
20250117,163500,7523537160,14710,14710,14710,14710,0
|
|
20250117,163400,7523537160,14710,14710,14710,14710,0
|
|
20250117,163300,7523537160,14710,14710,14710,14710,0
|
|
20250117,163200,7523537160,14710,14710,14710,14710,0
|
|
20250117,163100,7523537160,14710,14710,14710,14710,0
|
|
20250117,163000,7523537160,14710,14710,14710,14710,0
|
|
20250117,162900,7523537160,14710,14710,14710,14710,0
|
|
20250117,162800,7523537160,14710,14710,14710,14710,0
|
|
20250117,162700,7523537160,14710,14710,14710,14710,0
|
|
20250117,162600,7523537160,14710,14710,14710,14710,0
|
|
20250117,162500,7523537160,14710,14710,14710,14710,0
|
|
20250117,162400,7523537160,14710,14710,14710,14710,0
|
|
20250117,162300,7523537160,14710,14710,14710,14710,0
|
|
20250117,162200,7523537160,14710,14710,14710,14710,0
|
|
20250117,162100,7523537160,14710,14710,14710,14710,0
|
|
20250117,162000,7523537160,14710,14710,14710,14710,0
|
|
20250117,161900,7523537160,14710,14710,14710,14710,0
|
|
20250117,161800,7523537160,14710,14710,14710,14710,0
|
|
20250117,161700,7523537160,14710,14710,14710,14710,0
|
|
20250117,161600,7523537160,14710,14710,14710,14710,0
|
|
20250117,161500,7523537160,14710,14710,14710,14710,0
|
|
20250117,161400,7523537160,14710,14710,14710,14710,0
|
|
20250117,161300,7523537160,14710,14710,14710,14710,0
|
|
20250117,161200,7523537160,14710,14710,14710,14710,0
|
|
20250117,161100,7523537160,14710,14710,14710,14710,0
|
|
20250117,161000,7523537160,14710,14710,14710,14710,0
|
|
20250117,160900,7523537160,14710,14710,14710,14710,32964
|
|
20250117,160800,7523537160,14710,14710,14710,14710,0
|
|
20250117,160700,7523537160,14710,14710,14710,14710,0
|
|
20250117,160600,7523537160,14710,14710,14710,14710,0
|
|
20250117,160500,7523537160,14710,14710,14710,14710,0
|
|
20250117,160400,7523537160,14710,14710,14710,14710,0
|
|
20250117,160300,7523537160,14710,14710,14710,14710,0
|
|
20250117,160200,7523537160,14710,14710,14710,14710,0
|
|
20250117,160100,7523537160,14710,14710,14710,14710,0
|
|
20250117,160000,7523537160,14710,14710,14710,14710,0
|
|
20250117,155900,7523537160,14710,14710,14710,14710,0
|
|
20250117,155800,7523537160,14710,14710,14710,14710,0
|
|
20250117,155700,7523537160,14710,14710,14710,14710,0
|
|
20250117,155600,7523537160,14710,14710,14710,14710,0
|
|
20250117,155500,7523537160,14710,14710,14710,14710,0
|
|
20250117,155400,7523537160,14710,14710,14710,14710,0
|
|
20250117,155300,7523537160,14710,14710,14710,14710,0
|
|
20250117,155200,7523537160,14710,14710,14710,14710,0
|
|
20250117,155100,7523537160,14710,14710,14710,14710,0
|
|
20250117,155000,7523537160,14710,14710,14710,14710,0
|
|
20250117,154900,7523537160,14710,14710,14710,14710,0
|
|
20250117,154800,7523537160,14710,14710,14710,14710,0
|
|
20250117,154700,7523537160,14710,14710,14710,14710,0
|
|
20250117,154600,7523537160,14710,14710,14710,14710,0
|
|
20250117,154500,7523537160,14710,14710,14710,14710,0
|
|
20250117,154400,7523537160,14710,14710,14710,14710,0
|
|
20250117,154300,7523537160,14710,14710,14710,14710,0
|
|
20250117,154200,7523537160,14710,14710,14710,14710,0
|
|
20250117,154100,7523537160,14710,14710,14710,14710,0
|
|
20250117,154000,7523537160,14710,14710,14710,14710,0
|
|
20250117,153900,7523537160,14710,14710,14710,14710,32964
|
|
20250117,153800,7523537160,14710,14710,14710,14710,0
|
|
20250117,153700,7523537160,14710,14710,14710,14710,0
|
|
20250117,153600,7523537160,14710,14710,14710,14710,0
|
|
20250117,153500,7523537160,14710,14710,14710,14710,0
|
|
20250117,153400,7523537160,14710,14710,14710,14710,0
|
|
20250117,153300,7523537160,14710,14710,14710,14710,0
|
|
20250117,153200,7523537160,14710,14710,14710,14710,0
|
|
20250117,153100,7523537160,14710,14710,14710,14710,0
|
|
20250117,153000,7523537160,14710,14710,14710,14710,32964
|
|
20250117,152900,7038636720,14730,14730,14730,14730,0
|
|
20250117,152800,7038636720,14730,14730,14730,14730,0
|
|
20250117,152700,7038636720,14730,14730,14730,14730,0
|
|
20250117,152600,7038636720,14730,14730,14730,14730,0
|
|
20250117,152500,7038636720,14730,14730,14730,14730,0
|
|
20250117,152400,7038636720,14730,14730,14730,14730,0
|
|
20250117,152300,7038636720,14730,14730,14730,14730,0
|
|
20250117,152200,7038636720,14730,14730,14730,14730,0
|
|
20250117,152100,7038636720,14730,14730,14730,14730,0
|
|
20250117,152000,7038636720,14730,14730,14730,14730,0
|
|
20250117,151900,7038636720,14730,14730,14730,14700,1105
|
|
20250117,151800,7022374950,14720,14720,14730,14720,621
|
|
20250117,151700,7013231590,14730,14730,14730,14720,644
|
|
20250117,151600,7003748890,14720,14720,14730,14700,3417
|
|
20250117,151500,6953431520,14700,14700,14720,14700,1962
|
|
20250117,151400,6924568590,14700,14710,14710,14690,3413
|
|
20250117,151300,6874401380,14700,14700,14710,14690,3946
|
|
20250117,151200,6816403590,14700,14700,14710,14690,2991
|
|
20250117,151100,6772448250,14700,14700,14700,14690,5415
|
|
20250117,151000,6692879390,14700,14710,14710,14700,7701
|
|
20250117,150900,6579666800,14710,14710,14720,14700,4290
|
|
20250117,150800,6516577150,14710,14710,14720,14710,3511
|
|
20250117,150700,6464926190,14720,14720,14720,14710,3802
|
|
20250117,150600,6408994270,14710,14720,14720,14710,1350
|
|
20250117,150500,6389132740,14720,14710,14720,14710,865
|
|
20250117,150400,6376402140,14710,14720,14720,14710,368
|
|
20250117,150300,6370987100,14720,14730,14730,14710,964
|
|
20250117,150200,6356791690,14720,14720,14730,14720,396
|
|
20250117,150100,6350960910,14720,14720,14720,14710,348
|
|
20250117,150000,6345838610,14720,14720,14720,14710,712
|
|
20250117,145900,6335358560,14720,14720,14730,14720,872
|
|
20250117,145800,6322520910,14720,14730,14730,14720,537
|
|
20250117,145700,6314612800,14730,14720,14730,14720,715
|
|
20250117,145600,6304083610,14720,14730,14730,14720,726
|
|
20250117,145500,6293395060,14720,14720,14730,14720,279
|
|
20250117,145400,6289286530,14730,14720,14730,14720,400
|
|
20250117,145300,6283395220,14720,14720,14730,14720,930
|
|
20250117,145200,6269703960,14720,14730,14730,14720,656
|
|
20250117,145100,6260043270,14720,14730,14730,14720,368
|
|
20250117,145000,6254624640,14730,14720,14730,14720,257
|
|
20250117,144900,6250839790,14720,14730,14730,14720,711
|
|
20250117,144800,6240369910,14730,14720,14730,14720,262
|
|
20250117,144700,6236511610,14720,14730,14730,14720,328
|
|
20250117,144600,6231681760,14730,14730,14730,14720,663
|
|
20250117,144500,6221917790,14730,14720,14730,14720,553
|
|
20250117,144400,6213773000,14730,14730,14730,14720,379
|
|
20250117,144300,6208191990,14720,14710,14720,14710,1953
|
|
20250117,144200,6179445210,14710,14710,14720,14710,378
|
|
20250117,144100,6173882750,14710,14720,14720,14710,1032
|
|
20250117,144000,6158696240,14710,14720,14730,14710,1591
|
|
20250117,143900,6135277940,14720,14720,14730,14720,2726
|
|
20250117,143800,6095142490,14720,14720,14730,14720,431
|
|
20250117,143700,6088794730,14730,14720,14730,14720,452
|
|
20250117,143600,6082137970,14720,14730,14740,14720,2620
|
|
20250117,143500,6043538390,14730,14730,14730,14720,408
|
|
20250117,143400,6037528970,14730,14730,14730,14720,189
|
|
20250117,143300,6034745170,14730,14720,14730,14720,224
|
|
20250117,143200,6031446220,14730,14720,14730,14720,1565
|
|
20250117,143100,6008401810,14720,14710,14730,14710,10338
|
|
20250117,143000,5856232310,14710,14720,14720,14710,643
|
|
20250117,142900,5846770330,14710,14710,14720,14710,847
|
|
20250117,142800,5834309090,14720,14720,14720,14710,539
|
|
20250117,142700,5826376590,14720,14720,14720,14710,496
|
|
20250117,142600,5819076530,14720,14720,14720,14710,287
|
|
20250117,142500,5814852900,14720,14720,14720,14710,389
|
|
20250117,142400,5809127900,14720,14720,14720,14710,356
|
|
20250117,142300,5803887670,14710,14710,14720,14710,214
|
|
20250117,142200,5800737990,14710,14720,14720,14710,470
|
|
20250117,142100,5793821270,14720,14720,14720,14710,347
|
|
20250117,142000,5788713460,14710,14710,14720,14710,246
|
|
20250117,141900,5785093130,14710,14700,14720,14700,1519
|
|
20250117,141800,5762747020,14710,14710,14710,14700,968
|
|
20250117,141700,5748508200,14710,14710,14710,14700,480
|
|
20250117,141600,5741448360,14710,14710,14710,14700,582
|
|
20250117,141500,5732887850,14700,14710,14710,14690,3667
|
|
20250117,141400,5678980520,14710,14690,14710,14690,1551
|
|
20250117,141300,5656180090,14700,14700,14700,14700,136
|
|
20250117,141200,5654180890,14700,14700,14700,14690,455
|
|
20250117,141100,5647492860,14700,14690,14700,14690,228
|
|
20250117,141000,5644142270,14700,14700,14700,14690,478
|
|
20250117,140900,5637116060,14700,14700,14700,14690,567
|
|
20250117,140800,5628781590,14700,14690,14700,14690,3370
|
|
20250117,140700,5579274180,14690,14690,14690,14680,257
|
|
20250117,140600,5575499280,14690,14690,14690,14680,226
|
|
20250117,140500,5572179400,14690,14690,14690,14680,225
|
|
20250117,140400,5568874540,14690,14690,14690,14680,260
|
|
20250117,140300,5565055570,14690,14690,14690,14680,176
|
|
20250117,140200,5562470160,14690,14690,14690,14680,183
|
|
20250117,140100,5559782280,14680,14690,14690,14680,552
|
|
20250117,140000,5551676760,14690,14680,14690,14680,1495
|
|
20250117,135900,5529716050,14680,14680,14690,14680,2812
|
|
20250117,135800,5488409140,14680,14680,14690,14680,265
|
|
20250117,135700,5484517130,14690,14680,14690,14680,321
|
|
20250117,135600,5479802820,14680,14680,14690,14680,308
|
|
20250117,135500,5475279760,14680,14680,14690,14680,337
|
|
20250117,135400,5470330590,14680,14680,14690,14680,1414
|
|
20250117,135300,5449560200,14680,14690,14690,14680,158
|
|
20250117,135200,5447239600,14690,14690,14690,14680,292
|
|
20250117,135100,5442951000,14680,14680,14690,14680,215
|
|
20250117,135000,5439793760,14680,14680,14690,14680,1275
|
|
20250117,134900,5421074590,14690,14690,14690,14680,302
|
|
20250117,134800,5416639790,14680,14690,14700,14680,1762
|
|
20250117,134700,5390755240,14690,14700,14700,14690,201
|
|
20250117,134600,5387801530,14690,14700,14700,14690,323
|
|
20250117,134500,5383054500,14690,14690,14700,14690,581
|
|
20250117,134400,5374516840,14690,14690,14700,14680,448
|
|
20250117,134300,5367936580,14690,14680,14690,14680,874
|
|
20250117,134200,5355101040,14680,14680,14690,14680,440
|
|
20250117,134100,5348640580,14680,14690,14690,14680,314
|
|
20250117,134000,5344028900,14690,14680,14690,14680,315
|
|
20250117,133900,5339403580,14690,14690,14690,14680,901
|
|
20250117,133800,5326168970,14680,14690,14700,14680,1519
|
|
20250117,133700,5303853920,14690,14690,14700,14690,1584
|
|
20250117,133600,5280582860,14690,14690,14700,14690,693
|
|
20250117,133500,5270401250,14700,14690,14700,14690,1645
|
|
20250117,133400,5246234880,14690,14680,14690,14680,1755
|
|
20250117,133300,5220455170,14690,14690,14690,14680,35
|
|
20250117,133200,5219941330,14680,14690,14690,14680,743
|
|
20250117,133100,5209028560,14680,14690,14690,14680,94
|
|
20250117,133000,5207648620,14680,14680,14690,14680,220
|
|
20250117,132900,5204418990,14680,14680,14690,14680,908
|
|
20250117,132800,5191089530,14680,14680,14690,14680,136
|
|
20250117,132700,5189092770,14690,14680,14690,14680,421
|
|
20250117,132600,5182911300,14680,14680,14680,14680,919
|
|
20250117,132500,5169420380,14680,14690,14700,14680,2121
|
|
20250117,132400,5138262820,14690,14700,14700,14690,116
|
|
20250117,132300,5136558750,14690,14690,14690,14690,152
|
|
20250117,132200,5134325870,14690,14700,14700,14690,499
|
|
20250117,132100,5126995470,14690,14700,14700,14690,1191
|
|
20250117,132000,5109488280,14700,14700,14710,14700,206
|
|
20250117,131900,5106459920,14700,14700,14700,14700,310
|
|
20250117,131800,5101902920,14700,14700,14710,14700,712
|
|
20250117,131700,5091436300,14700,14700,14710,14690,2338
|
|
20250117,131600,5057067730,14690,14690,14700,14690,409
|
|
20250117,131500,5051058470,14690,14700,14700,14690,379
|
|
20250117,131400,5045489650,14690,14690,14700,14690,332
|
|
20250117,131300,5040612350,14700,14690,14700,14690,341
|
|
20250117,131200,5035602950,14690,14700,14700,14690,176
|
|
20250117,131100,5033017340,14690,14690,14700,14690,143
|
|
20250117,131000,5030916430,14690,14700,14700,14690,634
|
|
20250117,130900,5021597030,14700,14700,14710,14700,304
|
|
20250117,130800,5017128200,14700,14700,14700,14700,290
|
|
20250117,130700,5012865200,14700,14700,14710,14690,2447
|
|
20250117,130600,4976894320,14700,14700,14700,14690,550
|
|
20250117,130500,4968810940,14690,14700,14700,14690,210
|
|
20250117,130400,4965724350,14700,14700,14710,14700,173
|
|
20250117,130300,4963181090,14700,14700,14710,14700,2381
|
|
20250117,130200,4928179490,14710,14700,14710,14700,251
|
|
20250117,130100,4924489100,14700,14700,14710,14700,288
|
|
20250117,130000,4920255450,14700,14700,14710,14700,452
|
|
20250117,125900,4913608430,14700,14700,14710,14700,363
|
|
20250117,125800,4908272230,14700,14700,14710,14700,310
|
|
20250117,125700,4903715210,14690,14700,14710,14690,353
|
|
20250117,125600,4898526180,14700,14690,14710,14690,4282
|
|
20250117,125500,4835557250,14700,14700,14710,14700,1750
|
|
20250117,125400,4809830180,14710,14700,14710,14700,575
|
|
20250117,125300,4801377560,14700,14700,14710,14700,625
|
|
20250117,125200,4792190030,14700,14700,14710,14700,400
|
|
20250117,125100,4786309760,14700,14700,14710,14690,4502
|
|
20250117,125000,4720130840,14690,14690,14700,14690,239
|
|
20250117,124900,4716619130,14690,14690,14700,14690,84
|
|
20250117,124800,4715385070,14690,14690,14700,14690,238
|
|
20250117,124700,4711888280,14690,14700,14700,14690,648
|
|
20250117,124600,4702363220,14690,14690,14700,14690,129
|
|
20250117,124500,4700467570,14700,14690,14700,14690,175
|
|
20250117,124400,4697896250,14690,14690,14700,14690,224
|
|
20250117,124300,4694605530,14700,14690,14700,14690,2286
|
|
20250117,124200,4661023450,14690,14690,14690,14680,793
|
|
20250117,124100,4649374730,14690,14690,14690,14690,18
|
|
20250117,124000,4649110310,14690,14690,14690,14680,509
|
|
20250117,123900,4641637590,14680,14690,14690,14680,132
|
|
20250117,123800,4639699560,14690,14690,14690,14680,575
|
|
20250117,123700,4631257960,14690,14690,14690,14680,130
|
|
20250117,123600,4629348990,14690,14690,14690,14680,31
|
|
20250117,123500,4628893660,14680,14680,14690,14680,126
|
|
20250117,123400,4627043960,14690,14690,14690,14690,3
|
|
20250117,123300,4626999890,14690,14680,14690,14680,1387
|
|
20250117,123200,4606631730,14680,14690,14690,14670,128
|
|
20250117,123100,4604752480,14670,14680,14680,14670,501
|
|
20250117,123000,4597398800,14680,14670,14680,14670,2317
|
|
20250117,122900,4563393960,14670,14680,14680,14660,328
|
|
20250117,122800,4558585180,14660,14660,14670,14660,2869
|
|
20250117,122700,4516498380,14660,14670,14670,14660,564
|
|
20250117,122600,4508230080,14670,14670,14670,14670,108
|
|
20250117,122500,4506645720,14670,14670,14670,14660,69
|
|
20250117,122400,4505633930,14670,14680,14680,14670,675
|
|
20250117,122300,4495726680,14670,14680,14680,14670,1297
|
|
20250117,122200,4476698670,14670,14690,14690,14670,97
|
|
20250117,122100,4475274310,14670,14670,14680,14670,237
|
|
20250117,122000,4471795210,14670,14670,14680,14670,476
|
|
20250117,121900,4464812270,14670,14680,14680,14660,1519
|
|
20250117,121800,4442528470,14680,14670,14680,14670,1441
|
|
20250117,121700,4421386820,14670,14680,14680,14670,95
|
|
20250117,121600,4419993130,14680,14680,14680,14670,48
|
|
20250117,121500,4419288930,14670,14680,14690,14670,351
|
|
20250117,121400,4414137040,14680,14680,14690,14680,333
|
|
20250117,121300,4409248230,14680,14680,14690,14680,136
|
|
20250117,121200,4407251740,14680,14680,14690,14680,1351
|
|
20250117,121100,4387417400,14690,14680,14690,14680,36
|
|
20250117,121000,4386888670,14680,14680,14680,14680,122
|
|
20250117,120900,4385097710,14680,14690,14690,14680,453
|
|
20250117,120800,4378446300,14700,14700,14700,14700,21
|
|
20250117,120700,4378137600,14700,14680,14700,14670,3617
|
|
20250117,120600,4325019760,14680,14670,14680,14670,352
|
|
20250117,120500,4319852670,14670,14680,14680,14670,114
|
|
20250117,120400,4318179720,14680,14670,14680,14670,110
|
|
20250117,120300,4316565740,14680,14670,14680,14670,405
|
|
20250117,120200,4310620440,14680,14670,14680,14670,689
|
|
20250117,120100,4300511790,14680,14670,14680,14670,282
|
|
20250117,120000,4296372420,14680,14670,14680,14670,161
|
|
20250117,115900,4294009140,14670,14670,14680,14670,126
|
|
20250117,115800,4292160030,14670,14670,14680,14670,430
|
|
20250117,115700,4285850800,14680,14670,14680,14670,2302
|
|
20250117,115600,4252074250,14660,14660,14670,14660,190
|
|
20250117,115500,4249288190,14660,14660,14670,14660,183
|
|
20250117,115400,4246605330,14660,14660,14670,14660,8816
|
|
20250117,115300,4117362570,14650,14660,14660,14650,551
|
|
20250117,115200,4109290380,14650,14660,14660,14650,1285
|
|
20250117,115100,4090463910,14650,14650,14660,14650,181
|
|
20250117,115000,4087811120,14650,14660,14660,14650,392
|
|
20250117,114900,4082064640,14660,14650,14660,14650,209
|
|
20250117,114800,4079001340,14650,14650,14660,14650,884
|
|
20250117,114700,4066046930,14650,14650,14660,14650,100
|
|
20250117,114600,4064581600,14650,14660,14660,14650,318
|
|
20250117,114500,4059922050,14660,14660,14660,14650,923
|
|
20250117,114400,4046398750,14660,14650,14660,14650,890
|
|
20250117,114300,4033353250,14650,14660,14660,14650,659
|
|
20250117,114200,4023695080,14650,14650,14660,14650,493
|
|
20250117,114100,4016469170,14660,14650,14660,14650,189
|
|
20250117,114000,4013699430,14650,14660,14660,14650,296
|
|
20250117,113900,4009361030,14650,14660,14660,14650,1838
|
|
20250117,113800,3982417220,14660,14660,14670,14660,5730
|
|
20250117,113700,3898414230,14660,14660,14670,14660,333
|
|
20250117,113600,3893531700,14660,14670,14670,14660,145
|
|
20250117,113500,3891405190,14660,14660,14670,14660,37
|
|
20250117,113400,3890862680,14670,14670,14670,14660,109
|
|
20250117,113300,3889264180,14660,14670,14670,14660,265
|
|
20250117,113200,3885377780,14670,14660,14670,14660,181
|
|
20250117,113100,3882722740,14670,14660,14670,14660,54
|
|
20250117,113000,3881931060,14660,14670,14670,14660,45
|
|
20250117,112900,3881271270,14660,14660,14670,14660,291
|
|
20250117,112800,3877003870,14660,14680,14680,14660,720
|
|
20250117,112700,3866441360,14670,14660,14680,14660,1737
|
|
20250117,112600,3840965070,14660,14670,14670,14660,292
|
|
20250117,112500,3836682950,14670,14670,14670,14660,487
|
|
20250117,112400,3829538890,14680,14670,14680,14670,228
|
|
20250117,112300,3826192480,14670,14670,14680,14670,125
|
|
20250117,112200,3824358110,14680,14660,14680,14660,3235
|
|
20250117,112100,3776901150,14670,14670,14670,14660,206
|
|
20250117,112000,3773880090,14660,14660,14670,14660,317
|
|
20250117,111900,3769231640,14660,14660,14670,14660,258
|
|
20250117,111800,3765448490,14670,14670,14670,14660,573
|
|
20250117,111700,3757043740,14670,14660,14670,14660,169
|
|
20250117,111600,3754565150,14670,14660,14670,14660,333
|
|
20250117,111500,3749683120,14660,14660,14670,14660,341
|
|
20250117,111400,3744683760,14670,14680,14680,14660,530
|
|
20250117,111300,3736908990,14670,14670,14680,14670,451
|
|
20250117,111200,3730292430,14670,14670,14680,14670,925
|
|
20250117,111100,3716722450,14670,14680,14680,14670,1205
|
|
20250117,111000,3699044870,14680,14670,14680,14670,184
|
|
20250117,110900,3696345040,14670,14670,14680,14670,227
|
|
20250117,110800,3693013160,14680,14670,14680,14670,89
|
|
20250117,110700,3691707220,14670,14670,14680,14670,202
|
|
20250117,110600,3688743570,14680,14680,14690,14670,149
|
|
20250117,110500,3686556700,14680,14670,14690,14660,1751
|
|
20250117,110400,3660854500,14670,14650,14680,14650,4064
|
|
20250117,110300,3601241810,14660,14650,14660,14650,289
|
|
20250117,110200,3597006370,14660,14670,14670,14650,4202
|
|
20250117,110100,3535408300,14660,14660,14670,14660,514
|
|
20250117,110000,3527872610,14670,14680,14680,14670,848
|
|
20250117,105900,3515432370,14670,14670,14680,14670,794
|
|
20250117,105800,3503783980,14680,14670,14680,14670,349
|
|
20250117,105700,3498661860,14680,14680,14680,14670,148
|
|
20250117,105600,3496489810,14670,14670,14680,14670,147
|
|
20250117,105500,3494333260,14670,14670,14680,14670,736
|
|
20250117,105400,3483534190,14670,14670,14680,14670,404
|
|
20250117,105300,3477607360,14680,14680,14680,14670,136
|
|
20250117,105200,3475611520,14670,14670,14680,14670,886
|
|
20250117,105100,3462605690,14670,14680,14680,14670,2168
|
|
20250117,105000,3430789100,14680,14690,14690,14680,2496
|
|
20250117,104900,3394147410,14690,14690,14690,14680,705
|
|
20250117,104800,3383795190,14690,14690,14700,14680,804
|
|
20250117,104700,3371983390,14700,14690,14700,14690,1204
|
|
20250117,104600,3354285630,14690,14690,14700,14680,590
|
|
20250117,104500,3345618120,14690,14680,14690,14680,383
|
|
20250117,104400,3339993990,14680,14680,14690,14680,182
|
|
20250117,104300,3337320720,14680,14680,14690,14670,1845
|
|
20250117,104200,3310233820,14670,14670,14680,14670,1103
|
|
20250117,104100,3294047450,14680,14670,14680,14670,2031
|
|
20250117,104000,3264252480,14660,14660,14670,14660,569
|
|
20250117,103900,3255910640,14660,14660,14670,14650,1793
|
|
20250117,103800,3229623970,14660,14650,14660,14640,4013
|
|
20250117,103700,3170828360,14650,14640,14650,14640,723
|
|
20250117,103600,3160240210,14650,14640,14650,14640,2889
|
|
20250117,103500,3117942920,14640,14650,14650,14640,1006
|
|
20250117,103400,3103212630,14640,14640,14650,14640,496
|
|
20250117,103300,3095948550,14650,14640,14650,14640,1822
|
|
20250117,103200,3069273580,14640,14660,14660,14640,18675
|
|
20250117,103100,2795694520,14660,14650,14660,14650,628
|
|
20250117,103000,2786492400,14660,14660,14660,14650,752
|
|
20250117,102900,2775472110,14660,14660,14660,14650,1484
|
|
20250117,102800,2753723550,14660,14660,14670,14660,2788
|
|
20250117,102700,2712850260,14660,14670,14670,14660,381
|
|
20250117,102600,2707264600,14670,14660,14670,14660,5729
|
|
20250117,102500,2623276160,14660,14670,14670,14660,349
|
|
20250117,102400,2618159700,14670,14660,14670,14660,635
|
|
20250117,102300,2608846020,14670,14660,14670,14660,288
|
|
20250117,102200,2604622700,14660,14670,14680,14660,564
|
|
20250117,102100,2596350220,14680,14670,14680,14660,3067
|
|
20250117,102000,2551356990,14670,14690,14690,14660,13208
|
|
20250117,101900,2357572240,14690,14690,14690,14680,331
|
|
20250117,101800,2352712790,14690,14690,14690,14680,309
|
|
20250117,101700,2348175050,14680,14690,14690,14680,381
|
|
20250117,101600,2342581840,14680,14680,14690,14680,79
|
|
20250117,101500,2341421750,14680,14690,14690,14680,355
|
|
20250117,101400,2336208310,14680,14690,14690,14680,230
|
|
20250117,101300,2332830220,14690,14690,14690,14680,433
|
|
20250117,101200,2326470360,14690,14700,14710,14680,8988
|
|
20250117,101100,2194434500,14710,14710,14720,14690,452
|
|
20250117,101000,2187785550,14690,14710,14710,14690,1448
|
|
20250117,100900,2166500580,14710,14700,14710,14700,189
|
|
20250117,100800,2163721750,14710,14710,14720,14710,645
|
|
20250117,100700,2154233660,14720,14720,14720,14700,2629
|
|
20250117,100600,2115562970,14720,14710,14720,14710,154
|
|
20250117,100500,2113297340,14720,14720,14720,14710,169
|
|
20250117,100400,2110810300,14720,14700,14730,14700,5229
|
|
20250117,100300,2033876350,14700,14700,14700,14690,462
|
|
20250117,100200,2027089110,14700,14690,14700,14690,276
|
|
20250117,100100,2023032570,14690,14690,14700,14690,206
|
|
20250117,100000,2020006410,14690,14690,14700,14680,1671
|
|
20250117,095900,1995459080,14700,14700,14700,14690,1884
|
|
20250117,095800,1967764670,14700,14690,14700,14680,205
|
|
20250117,095700,1964753980,14680,14690,14690,14680,1078
|
|
20250117,095600,1948918550,14700,14690,14700,14690,1092
|
|
20250117,095500,1932875140,14700,14700,14700,14690,625
|
|
20250117,095400,1923692840,14700,14700,14700,14700,1977
|
|
20250117,095300,1894630940,14690,14690,14700,14690,2132
|
|
20250117,095200,1863299720,14680,14690,14690,14680,646
|
|
20250117,095100,1853812980,14690,14700,14700,14680,9659
|
|
20250117,095000,1711969480,14700,14700,14700,14690,855
|
|
20250117,094900,1699408530,14700,14700,14700,14700,832
|
|
20250117,094800,1687178130,14700,14700,14700,14690,350
|
|
20250117,094700,1682033580,14690,14700,14700,14690,365
|
|
20250117,094600,1676668430,14700,14690,14700,14690,401
|
|
20250117,094500,1670773750,14700,14700,14700,14690,446
|
|
20250117,094400,1664220090,14690,14720,14720,14690,789
|
|
20250117,094300,1652612340,14720,14700,14720,14680,2390
|
|
20250117,094200,1617481280,14700,14730,14730,14700,1815
|
|
20250117,094100,1590788460,14730,14710,14730,14700,4569
|
|
20250117,094000,1523537060,14710,14690,14710,14680,1194
|
|
20250117,093900,1505994230,14690,14690,14690,14680,797
|
|
20250117,093800,1494288270,14690,14690,14690,14680,134
|
|
20250117,093700,1492320760,14680,14700,14700,14680,346
|
|
20250117,093600,1487238250,14700,14710,14710,14700,2200
|
|
20250117,093500,1454883680,14720,14710,14720,14710,429
|
|
20250117,093400,1448569490,14720,14690,14720,14690,2279
|
|
20250117,093300,1415059490,14690,14680,14700,14670,4140
|
|
20250117,093200,1354274910,14670,14690,14690,14670,4119
|
|
20250117,093100,1293807350,14690,14690,14690,14680,584
|
|
20250117,093000,1285229550,14690,14690,14690,14680,1549
|
|
20250117,092900,1262485320,14690,14690,14690,14680,407
|
|
20250117,092800,1256509960,14680,14700,14700,14680,1938
|
|
20250117,092700,1228049480,14690,14690,14690,14690,1539
|
|
20250117,092600,1205441570,14690,14700,14700,14690,971
|
|
20250117,092500,1191170490,14700,14700,14710,14700,556
|
|
20250117,092400,1182996730,14700,14700,14700,14690,796
|
|
20250117,092300,1171299100,14690,14700,14700,14690,1760
|
|
20250117,092200,1145428940,14710,14710,14710,14690,2487
|
|
20250117,092100,1108868430,14700,14710,14710,14700,626
|
|
20250117,092000,1099663050,14710,14720,14720,14710,865
|
|
20250117,091900,1086934290,14710,14710,14720,14710,668
|
|
20250117,091800,1077108000,14710,14700,14720,14700,1724
|
|
20250117,091700,1051748860,14690,14700,14710,14690,1359
|
|
20250117,091600,1031769850,14700,14710,14710,14690,1685
|
|
20250117,091500,1007000010,14700,14710,14710,14700,424
|
|
20250117,091400,1000767060,14710,14710,14710,14700,752
|
|
20250117,091300,989709760,14710,14690,14710,14690,1454
|
|
20250117,091200,968331060,14710,14690,14710,14670,9126
|
|
20250117,091100,834332180,14690,14690,14710,14690,8899
|
|
20250117,091000,703566230,14700,14690,14700,14680,4752
|
|
20250117,090900,633752000,14690,14720,14720,14690,3959
|
|
20250117,090800,575530850,14720,14730,14740,14720,1397
|
|
20250117,090700,554954820,14740,14720,14750,14710,2439
|
|
20250117,090600,519035590,14700,14720,14720,14700,5190
|
|
20250117,090500,442696340,14710,14720,14720,14700,3053
|
|
20250117,090400,397797120,14720,14750,14750,14720,1328
|
|
20250117,090300,378223880,14740,14750,14750,14720,2049
|
|
20250117,090200,348030580,14750,14750,14760,14720,1743
|
|
20250117,090100,322320330,14710,14730,14800,14700,3119
|
|
20250117,090000,276282820,14720,14700,14800,14700,18734
|