637 lines
32 KiB
CSV
637 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,193400,7028600650,3595,3595,3595,3595,65972
|
|
20250117,193300,7028600650,3595,3595,3595,3595,0
|
|
20250117,193200,7028600650,3595,3595,3595,3595,0
|
|
20250117,193100,7028600650,3595,3595,3595,3595,0
|
|
20250117,193000,7028600650,3595,3595,3595,3595,0
|
|
20250117,192900,7028600650,3595,3595,3595,3595,0
|
|
20250117,192800,7028600650,3595,3595,3595,3595,0
|
|
20250117,192700,7028600650,3595,3595,3595,3595,0
|
|
20250117,192600,7028600650,3595,3595,3595,3595,0
|
|
20250117,192500,7028600650,3595,3595,3595,3595,0
|
|
20250117,192400,7028600650,3595,3595,3595,3595,0
|
|
20250117,192300,7028600650,3595,3595,3595,3595,0
|
|
20250117,192200,7028600650,3595,3595,3595,3595,0
|
|
20250117,192100,7028600650,3595,3595,3595,3595,0
|
|
20250117,192000,7028600650,3595,3595,3595,3595,0
|
|
20250117,191900,7028600650,3595,3595,3595,3595,0
|
|
20250117,191800,7028600650,3595,3595,3595,3595,0
|
|
20250117,191700,7028600650,3595,3595,3595,3595,0
|
|
20250117,191600,7028600650,3595,3595,3595,3595,0
|
|
20250117,191500,7028600650,3595,3595,3595,3595,0
|
|
20250117,191400,7028600650,3595,3595,3595,3595,0
|
|
20250117,191300,7028600650,3595,3595,3595,3595,0
|
|
20250117,191200,7028600650,3595,3595,3595,3595,0
|
|
20250117,191100,7028600650,3595,3595,3595,3595,0
|
|
20250117,191000,7028600650,3595,3595,3595,3595,0
|
|
20250117,190900,7028600650,3595,3595,3595,3595,0
|
|
20250117,190800,7028600650,3595,3595,3595,3595,0
|
|
20250117,190700,7028600650,3595,3595,3595,3595,0
|
|
20250117,190600,7028600650,3595,3595,3595,3595,0
|
|
20250117,190500,7028600650,3595,3595,3595,3595,0
|
|
20250117,190400,7028600650,3595,3595,3595,3595,65972
|
|
20250117,190300,7028600650,3595,3595,3595,3595,0
|
|
20250117,190200,7028600650,3595,3595,3595,3595,0
|
|
20250117,190100,7028600650,3595,3595,3595,3595,0
|
|
20250117,190000,7028600650,3595,3595,3595,3595,0
|
|
20250117,185900,7028600650,3595,3595,3595,3595,0
|
|
20250117,185800,7028600650,3595,3595,3595,3595,0
|
|
20250117,185700,7028600650,3595,3595,3595,3595,0
|
|
20250117,185600,7028600650,3595,3595,3595,3595,0
|
|
20250117,185500,7028600650,3595,3595,3595,3595,0
|
|
20250117,185400,7028600650,3595,3595,3595,3595,0
|
|
20250117,185300,7028600650,3595,3595,3595,3595,0
|
|
20250117,185200,7028600650,3595,3595,3595,3595,0
|
|
20250117,185100,7028600650,3595,3595,3595,3595,0
|
|
20250117,185000,7028600650,3595,3595,3595,3595,0
|
|
20250117,184900,7028600650,3595,3595,3595,3595,0
|
|
20250117,184800,7028600650,3595,3595,3595,3595,0
|
|
20250117,184700,7028600650,3595,3595,3595,3595,0
|
|
20250117,184600,7028600650,3595,3595,3595,3595,0
|
|
20250117,184500,7028600650,3595,3595,3595,3595,0
|
|
20250117,184400,7028600650,3595,3595,3595,3595,0
|
|
20250117,184300,7028600650,3595,3595,3595,3595,0
|
|
20250117,184200,7028600650,3595,3595,3595,3595,0
|
|
20250117,184100,7028600650,3595,3595,3595,3595,0
|
|
20250117,184000,7028600650,3595,3595,3595,3595,0
|
|
20250117,183900,7028600650,3595,3595,3595,3595,0
|
|
20250117,183800,7028600650,3595,3595,3595,3595,0
|
|
20250117,183700,7028600650,3595,3595,3595,3595,0
|
|
20250117,183600,7028600650,3595,3595,3595,3595,0
|
|
20250117,183500,7028600650,3595,3595,3595,3595,0
|
|
20250117,183400,7028600650,3595,3595,3595,3595,65972
|
|
20250117,183300,7028600650,3595,3595,3595,3595,0
|
|
20250117,183200,7028600650,3595,3595,3595,3595,0
|
|
20250117,183100,7028600650,3595,3595,3595,3595,0
|
|
20250117,183000,7028600650,3595,3595,3595,3595,0
|
|
20250117,182900,7028600650,3595,3595,3595,3595,0
|
|
20250117,182800,7028600650,3595,3595,3595,3595,0
|
|
20250117,182700,7028600650,3595,3595,3595,3595,0
|
|
20250117,182600,7028600650,3595,3595,3595,3595,0
|
|
20250117,182500,7028600650,3595,3595,3595,3595,0
|
|
20250117,182400,7028600650,3595,3595,3595,3595,0
|
|
20250117,182300,7028600650,3595,3595,3595,3595,0
|
|
20250117,182200,7028600650,3595,3595,3595,3595,0
|
|
20250117,182100,7028600650,3595,3595,3595,3595,0
|
|
20250117,182000,7028600650,3595,3595,3595,3595,0
|
|
20250117,181900,7028600650,3595,3595,3595,3595,0
|
|
20250117,181800,7028600650,3595,3595,3595,3595,0
|
|
20250117,181700,7028600650,3595,3595,3595,3595,0
|
|
20250117,181600,7028600650,3595,3595,3595,3595,0
|
|
20250117,181500,7028600650,3595,3595,3595,3595,0
|
|
20250117,181400,7028600650,3595,3595,3595,3595,0
|
|
20250117,181300,7028600650,3595,3595,3595,3595,0
|
|
20250117,181200,7028600650,3595,3595,3595,3595,0
|
|
20250117,181100,7028600650,3595,3595,3595,3595,0
|
|
20250117,181000,7028600650,3595,3595,3595,3595,0
|
|
20250117,180900,7028600650,3595,3595,3595,3595,0
|
|
20250117,180800,7028600650,3595,3595,3595,3595,0
|
|
20250117,180700,7028600650,3595,3595,3595,3595,0
|
|
20250117,180600,7028600650,3595,3595,3595,3595,0
|
|
20250117,180500,7028600650,3595,3595,3595,3595,0
|
|
20250117,180400,7028600650,3595,3595,3595,3595,65972
|
|
20250117,180300,7028600650,3595,3595,3595,3595,0
|
|
20250117,180200,7028600650,3595,3595,3595,3595,0
|
|
20250117,180100,7028600650,3595,3595,3595,3595,0
|
|
20250117,180000,7028600650,3595,3595,3595,3595,0
|
|
20250117,175900,7028600650,3595,3595,3595,3595,0
|
|
20250117,175800,7028600650,3595,3595,3595,3595,0
|
|
20250117,175700,7028600650,3595,3595,3595,3595,0
|
|
20250117,175600,7028600650,3595,3595,3595,3595,0
|
|
20250117,175500,7028600650,3595,3595,3595,3595,0
|
|
20250117,175400,7028600650,3595,3595,3595,3595,0
|
|
20250117,175300,7028600650,3595,3595,3595,3595,0
|
|
20250117,175200,7028600650,3595,3595,3595,3595,0
|
|
20250117,175100,7028600650,3595,3595,3595,3595,0
|
|
20250117,175000,7028600650,3595,3595,3595,3595,0
|
|
20250117,174900,7028600650,3595,3595,3595,3595,0
|
|
20250117,174800,7028600650,3595,3595,3595,3595,0
|
|
20250117,174700,7028600650,3595,3595,3595,3595,0
|
|
20250117,174600,7028600650,3595,3595,3595,3595,0
|
|
20250117,174500,7028600650,3595,3595,3595,3595,0
|
|
20250117,174400,7028600650,3595,3595,3595,3595,0
|
|
20250117,174300,7028600650,3595,3595,3595,3595,0
|
|
20250117,174200,7028600650,3595,3595,3595,3595,0
|
|
20250117,174100,7028600650,3595,3595,3595,3595,0
|
|
20250117,174000,7028600650,3595,3595,3595,3595,0
|
|
20250117,173900,7028600650,3595,3595,3595,3595,0
|
|
20250117,173800,7028600650,3595,3595,3595,3595,0
|
|
20250117,173700,7028600650,3595,3595,3595,3595,0
|
|
20250117,173600,7028600650,3595,3595,3595,3595,0
|
|
20250117,173500,7028600650,3595,3595,3595,3595,0
|
|
20250117,173400,7028600650,3595,3595,3595,3595,65972
|
|
20250117,173300,7028600650,3595,3595,3595,3595,0
|
|
20250117,173200,7028600650,3595,3595,3595,3595,0
|
|
20250117,173100,7028600650,3595,3595,3595,3595,0
|
|
20250117,173000,7028600650,3595,3595,3595,3595,0
|
|
20250117,172900,7028600650,3595,3595,3595,3595,0
|
|
20250117,172800,7028600650,3595,3595,3595,3595,0
|
|
20250117,172700,7028600650,3595,3595,3595,3595,0
|
|
20250117,172600,7028600650,3595,3595,3595,3595,0
|
|
20250117,172500,7028600650,3595,3595,3595,3595,0
|
|
20250117,172400,7028600650,3595,3595,3595,3595,0
|
|
20250117,172300,7028600650,3595,3595,3595,3595,0
|
|
20250117,172200,7028600650,3595,3595,3595,3595,0
|
|
20250117,172100,7028600650,3595,3595,3595,3595,0
|
|
20250117,172000,7028600650,3595,3595,3595,3595,0
|
|
20250117,171900,7028600650,3595,3595,3595,3595,0
|
|
20250117,171800,7028600650,3595,3595,3595,3595,0
|
|
20250117,171700,7028600650,3595,3595,3595,3595,0
|
|
20250117,171600,7028600650,3595,3595,3595,3595,0
|
|
20250117,171500,7028600650,3595,3595,3595,3595,0
|
|
20250117,171400,7028600650,3595,3595,3595,3595,0
|
|
20250117,171300,7028600650,3595,3595,3595,3595,0
|
|
20250117,171200,7028600650,3595,3595,3595,3595,0
|
|
20250117,171100,7028600650,3595,3595,3595,3595,0
|
|
20250117,171000,7028600650,3595,3595,3595,3595,0
|
|
20250117,170900,7028600650,3595,3595,3595,3595,0
|
|
20250117,170800,7028600650,3595,3595,3595,3595,0
|
|
20250117,170700,7028600650,3595,3595,3595,3595,0
|
|
20250117,170600,7028600650,3595,3595,3595,3595,0
|
|
20250117,170500,7028600650,3595,3595,3595,3595,0
|
|
20250117,170400,7028600650,3595,3595,3595,3595,65972
|
|
20250117,170300,7028600650,3595,3595,3595,3595,0
|
|
20250117,170200,7028600650,3595,3595,3595,3595,0
|
|
20250117,170100,7028600650,3595,3595,3595,3595,0
|
|
20250117,170000,7028600650,3595,3595,3595,3595,0
|
|
20250117,165900,7028600650,3595,3595,3595,3595,0
|
|
20250117,165800,7028600650,3595,3595,3595,3595,0
|
|
20250117,165700,7028600650,3595,3595,3595,3595,0
|
|
20250117,165600,7028600650,3595,3595,3595,3595,0
|
|
20250117,165500,7028600650,3595,3595,3595,3595,0
|
|
20250117,165400,7028600650,3595,3595,3595,3595,0
|
|
20250117,165300,7028600650,3595,3595,3595,3595,0
|
|
20250117,165200,7028600650,3595,3595,3595,3595,0
|
|
20250117,165100,7028600650,3595,3595,3595,3595,0
|
|
20250117,165000,7028600650,3595,3595,3595,3595,0
|
|
20250117,164900,7028600650,3595,3595,3595,3595,0
|
|
20250117,164800,7028600650,3595,3595,3595,3595,0
|
|
20250117,164700,7028600650,3595,3595,3595,3595,0
|
|
20250117,164600,7028600650,3595,3595,3595,3595,0
|
|
20250117,164500,7028600650,3595,3595,3595,3595,0
|
|
20250117,164400,7028600650,3595,3595,3595,3595,0
|
|
20250117,164300,7028600650,3595,3595,3595,3595,0
|
|
20250117,164200,7028600650,3595,3595,3595,3595,0
|
|
20250117,164100,7028600650,3595,3595,3595,3595,0
|
|
20250117,164000,7028600650,3595,3595,3595,3595,0
|
|
20250117,163900,7028600650,3595,3595,3595,3595,0
|
|
20250117,163800,7028600650,3595,3595,3595,3595,0
|
|
20250117,163700,7028600650,3595,3595,3595,3595,0
|
|
20250117,163600,7028600650,3595,3595,3595,3595,0
|
|
20250117,163500,7028600650,3595,3595,3595,3595,0
|
|
20250117,163400,7028600650,3595,3595,3595,3595,65972
|
|
20250117,163300,7028600650,3595,3595,3595,3595,0
|
|
20250117,163200,7028600650,3595,3595,3595,3595,0
|
|
20250117,163100,7028600650,3595,3595,3595,3595,0
|
|
20250117,163000,7028600650,3595,3595,3595,3595,0
|
|
20250117,162900,7028600650,3595,3595,3595,3595,0
|
|
20250117,162800,7028600650,3595,3595,3595,3595,0
|
|
20250117,162700,7028600650,3595,3595,3595,3595,0
|
|
20250117,162600,7028600650,3595,3595,3595,3595,0
|
|
20250117,162500,7028600650,3595,3595,3595,3595,0
|
|
20250117,162400,7028600650,3595,3595,3595,3595,0
|
|
20250117,162300,7028600650,3595,3595,3595,3595,0
|
|
20250117,162200,7028600650,3595,3595,3595,3595,0
|
|
20250117,162100,7028600650,3595,3595,3595,3595,0
|
|
20250117,162000,7028600650,3595,3595,3595,3595,0
|
|
20250117,161900,7028600650,3595,3595,3595,3595,0
|
|
20250117,161800,7028600650,3595,3595,3595,3595,0
|
|
20250117,161700,7028600650,3595,3595,3595,3595,0
|
|
20250117,161600,7028600650,3595,3595,3595,3595,0
|
|
20250117,161500,7028600650,3595,3595,3595,3595,0
|
|
20250117,161400,7028600650,3595,3595,3595,3595,0
|
|
20250117,161300,7028600650,3595,3595,3595,3595,0
|
|
20250117,161200,7028600650,3595,3595,3595,3595,0
|
|
20250117,161100,7028600650,3595,3595,3595,3595,0
|
|
20250117,161000,7028600650,3595,3595,3595,3595,0
|
|
20250117,160900,7028600650,3595,3595,3595,3595,0
|
|
20250117,160800,7028600650,3595,3595,3595,3595,0
|
|
20250117,160700,7028600650,3595,3595,3595,3595,0
|
|
20250117,160600,7028600650,3595,3595,3595,3595,0
|
|
20250117,160500,7028600650,3595,3595,3595,3595,0
|
|
20250117,160400,7028600650,3595,3595,3595,3595,65972
|
|
20250117,160300,7028600650,3595,3595,3595,3595,0
|
|
20250117,160200,7028600650,3595,3595,3595,3595,0
|
|
20250117,160100,7028600650,3595,3595,3595,3595,0
|
|
20250117,160000,7028600650,3595,3595,3595,3595,0
|
|
20250117,155900,7028600650,3595,3595,3595,3595,0
|
|
20250117,155800,7028600650,3595,3595,3595,3595,0
|
|
20250117,155700,7028600650,3595,3595,3595,3595,0
|
|
20250117,155600,7028600650,3595,3595,3595,3595,0
|
|
20250117,155500,7028600650,3595,3595,3595,3595,0
|
|
20250117,155400,7028600650,3595,3595,3595,3595,0
|
|
20250117,155300,7028600650,3595,3595,3595,3595,0
|
|
20250117,155200,7028600650,3595,3595,3595,3595,0
|
|
20250117,155100,7028600650,3595,3595,3595,3595,0
|
|
20250117,155000,7028600650,3595,3595,3595,3595,0
|
|
20250117,154900,7028600650,3595,3595,3595,3595,0
|
|
20250117,154800,7028600650,3595,3595,3595,3595,0
|
|
20250117,154700,7028600650,3595,3595,3595,3595,0
|
|
20250117,154600,7028600650,3595,3595,3595,3595,0
|
|
20250117,154500,7028600650,3595,3595,3595,3595,0
|
|
20250117,154400,7028600650,3595,3595,3595,3595,0
|
|
20250117,154300,7028600650,3595,3595,3595,3595,0
|
|
20250117,154200,7028600650,3595,3595,3595,3595,0
|
|
20250117,154100,7028600650,3595,3595,3595,3595,0
|
|
20250117,154000,7028600650,3595,3595,3595,3595,0
|
|
20250117,153900,7028600650,3595,3595,3595,3595,0
|
|
20250117,153800,7028600650,3595,3595,3595,3595,0
|
|
20250117,153700,7028600650,3595,3595,3595,3595,0
|
|
20250117,153600,7028600650,3595,3595,3595,3595,0
|
|
20250117,153500,7028600650,3595,3595,3595,3595,0
|
|
20250117,153400,7028600650,3595,3595,3595,3595,65972
|
|
20250117,153300,7028600650,3595,3595,3595,3595,0
|
|
20250117,153200,7028600650,3595,3595,3595,3595,0
|
|
20250117,153100,7028600650,3595,3595,3595,3595,0
|
|
20250117,153000,7028600650,3595,3595,3595,3595,65972
|
|
20250117,152900,6791431310,3595,3595,3595,3595,0
|
|
20250117,152800,6791431310,3595,3595,3595,3595,0
|
|
20250117,152700,6791431310,3595,3595,3595,3595,0
|
|
20250117,152600,6791431310,3595,3595,3595,3595,0
|
|
20250117,152500,6791431310,3595,3595,3595,3595,0
|
|
20250117,152400,6791431310,3595,3595,3595,3595,0
|
|
20250117,152300,6791431310,3595,3595,3595,3595,0
|
|
20250117,152200,6791431310,3595,3595,3595,3595,0
|
|
20250117,152100,6791431310,3595,3595,3595,3595,0
|
|
20250117,152000,6791431310,3595,3595,3595,3595,0
|
|
20250117,151900,6791431310,3595,3595,3600,3590,12396
|
|
20250117,151800,6746853735,3600,3600,3610,3595,8796
|
|
20250117,151700,6715192325,3605,3610,3610,3605,9339
|
|
20250117,151600,6681502530,3610,3605,3610,3600,2641
|
|
20250117,151500,6671987480,3600,3600,3605,3595,3502
|
|
20250117,151400,6659370875,3600,3600,3605,3590,3295
|
|
20250117,151300,6647521860,3595,3610,3610,3595,5929
|
|
20250117,151200,6626199000,3600,3605,3615,3600,6150
|
|
20250117,151100,6604045550,3605,3610,3610,3605,7298
|
|
20250117,151000,6577700690,3615,3615,3620,3610,2866
|
|
20250117,150900,6567347650,3615,3605,3615,3605,2278
|
|
20250117,150800,6559120865,3610,3600,3610,3595,5821
|
|
20250117,150700,6538157055,3610,3595,3610,3590,5594
|
|
20250117,150600,6518043080,3590,3615,3615,3590,17414
|
|
20250117,150500,6455324135,3610,3620,3620,3605,3916
|
|
20250117,150400,6441196760,3620,3620,3620,3610,2918
|
|
20250117,150300,6430641140,3620,3620,3620,3615,1304
|
|
20250117,150200,6425922225,3620,3620,3620,3615,1546
|
|
20250117,150100,6420332430,3615,3615,3620,3610,7233
|
|
20250117,150000,6394178395,3610,3615,3615,3610,1391
|
|
20250117,145900,6389156265,3615,3605,3615,3605,1551
|
|
20250117,145800,6383561935,3600,3610,3620,3600,6355
|
|
20250117,145700,6360646195,3600,3620,3620,3600,32978
|
|
20250117,145600,6241771620,3620,3625,3625,3610,1116
|
|
20250117,145500,6237735905,3625,3630,3630,3610,13492
|
|
20250117,145400,6188914690,3635,3630,3635,3630,679
|
|
20250117,145300,6186449910,3635,3635,3635,3635,65
|
|
20250117,145200,6186213635,3635,3630,3635,3630,702
|
|
20250117,145100,6183665370,3630,3635,3635,3630,825
|
|
20250117,145000,6180668010,3630,3630,3630,3630,2001
|
|
20250117,144900,6173404380,3630,3635,3635,3630,11
|
|
20250117,144800,6173364445,3630,3630,3635,3625,2227
|
|
20250117,144700,6165285430,3630,3635,3635,3630,827
|
|
20250117,144600,6162282620,3635,3635,3635,3635,61
|
|
20250117,144500,6162060885,3635,3635,3635,3635,36
|
|
20250117,144400,6161930025,3635,3640,3640,3635,1620
|
|
20250117,144300,6156037730,3640,3630,3640,3630,2085
|
|
20250117,144200,6148459665,3630,3630,3635,3630,718
|
|
20250117,144100,6145853320,3630,3630,3630,3630,143
|
|
20250117,144000,6145334230,3635,3625,3640,3625,52
|
|
20250117,143900,6145145655,3625,3635,3635,3625,615
|
|
20250117,143800,6142912595,3635,3635,3635,3625,3421
|
|
20250117,143700,6130493835,3640,3640,3640,3640,438
|
|
20250117,143600,6128899515,3640,3635,3640,3630,1405
|
|
20250117,143500,6123796620,3635,3640,3640,3635,1436
|
|
20250117,143400,6118576600,3640,3650,3650,3640,1300
|
|
20250117,143300,6113844590,3640,3645,3645,3640,429
|
|
20250117,143200,6112281385,3650,3650,3650,3645,954
|
|
20250117,143100,6108802970,3650,3635,3655,3635,11738
|
|
20250117,143000,6065962875,3635,3625,3635,3625,20
|
|
20250117,142900,6065890185,3635,3635,3635,3635,9
|
|
20250117,142800,6065857470,3625,3630,3630,3620,2799
|
|
20250117,142700,6055712750,3630,3630,3630,3630,119
|
|
20250117,142600,6055280780,3630,3625,3630,3625,636
|
|
20250117,142500,6052975270,3625,3625,3625,3620,8510
|
|
20250117,142400,6022157945,3630,3635,3635,3630,3278
|
|
20250117,142300,6010255265,3645,3640,3645,3640,109
|
|
20250117,142200,6009858460,3640,3635,3640,3630,839
|
|
20250117,142100,6006809295,3635,3640,3640,3635,1941
|
|
20250117,142000,5999753575,3640,3645,3645,3635,152
|
|
20250117,141900,5999200305,3645,3640,3645,3640,704
|
|
20250117,141800,5996634245,3640,3640,3640,3640,275
|
|
20250117,141700,5995633245,3640,3640,3640,3640,13
|
|
20250117,141600,5995585925,3645,3635,3645,3635,1001
|
|
20250117,141500,5991942850,3635,3630,3635,3630,308
|
|
20250117,141400,5990824805,3635,3630,3635,3630,1679
|
|
20250117,141300,5984723105,3630,3635,3635,3630,1032
|
|
20250117,141200,5980976935,3635,3630,3635,3630,290
|
|
20250117,141100,5979923735,3625,3630,3630,3625,2012
|
|
20250117,141000,5972627110,3635,3625,3635,3625,2221
|
|
20250117,140900,5964565875,3625,3625,3630,3620,1038
|
|
20250117,140800,5960803170,3625,3625,3630,3625,1631
|
|
20250117,140700,5954890600,3625,3635,3635,3625,5061
|
|
20250117,140600,5936524690,3635,3640,3640,3630,637
|
|
20250117,140500,5934209185,3640,3640,3640,3635,2548
|
|
20250117,140400,5924936335,3645,3640,3645,3640,428
|
|
20250117,140300,5923377730,3645,3645,3650,3645,590
|
|
20250117,140200,5921226825,3650,3640,3650,3635,3484
|
|
20250117,140100,5908548560,3645,3640,3645,3640,243
|
|
20250117,140000,5907664035,3640,3650,3650,3640,139
|
|
20250117,135900,5907156810,3655,3640,3655,3635,2343
|
|
20250117,135800,5898619340,3640,3640,3640,3640,1257
|
|
20250117,135700,5894043860,3635,3640,3640,3635,3969
|
|
20250117,135600,5879601690,3650,3645,3650,3645,515
|
|
20250117,135500,5877724510,3645,3650,3650,3645,2271
|
|
20250117,135400,5869435430,3655,3650,3655,3650,71
|
|
20250117,135300,5869175975,3650,3640,3650,3640,4241
|
|
20250117,135200,5853735235,3640,3650,3650,3640,4292
|
|
20250117,135100,5838106845,3650,3650,3650,3650,37
|
|
20250117,135000,5837971795,3650,3645,3650,3640,1988
|
|
20250117,134900,5830732665,3640,3645,3645,3640,458
|
|
20250117,134800,5829064775,3645,3650,3650,3645,1416
|
|
20250117,134700,5823903450,3645,3650,3650,3645,1595
|
|
20250117,134600,5818089525,3645,3650,3650,3645,134
|
|
20250117,134500,5817601035,3650,3650,3650,3650,131
|
|
20250117,134400,5817122885,3645,3650,3650,3645,864
|
|
20250117,134300,5813973040,3650,3650,3650,3650,710
|
|
20250117,134200,5811381540,3635,3635,3635,3635,5020
|
|
20250117,134100,5793133840,3635,3635,3645,3635,745
|
|
20250117,134000,5790419800,3640,3645,3645,3640,195
|
|
20250117,133900,5789709490,3640,3645,3645,3640,258
|
|
20250117,133800,5788769645,3645,3645,3645,3645,449
|
|
20250117,133700,5787133040,3640,3635,3640,3635,21
|
|
20250117,133600,5787056625,3630,3635,3635,3630,669
|
|
20250117,133500,5784627645,3640,3635,3640,3635,6
|
|
20250117,133400,5784605830,3635,3640,3640,3635,1325
|
|
20250117,133300,5779787830,3640,3640,3640,3635,159
|
|
20250117,133200,5779209765,3635,3635,3635,3635,1
|
|
20250117,133100,5779206130,3630,3645,3645,3630,5884
|
|
20250117,133000,5757827285,3640,3640,3640,3640,39
|
|
20250117,132900,5757685325,3640,3635,3640,3635,132
|
|
20250117,132800,5757205405,3635,3635,3635,3635,1518
|
|
20250117,132700,5751687475,3635,3635,3635,3635,337
|
|
20250117,132600,5750462480,3630,3635,3635,3630,234
|
|
20250117,132500,5749611965,3635,3640,3640,3635,120
|
|
20250117,132400,5749175510,3640,3640,3640,3640,1137
|
|
20250117,132300,5745036830,3635,3640,3640,3635,800
|
|
20250117,132200,5742124930,3640,3640,3645,3640,421
|
|
20250117,132100,5740592485,3630,3630,3635,3630,3956
|
|
20250117,132000,5726226085,3635,3630,3635,3630,754
|
|
20250117,131900,5723486030,3630,3635,3635,3630,2434
|
|
20250117,131800,5714650595,3630,3635,3635,3630,742
|
|
20250117,131700,5711953475,3640,3635,3640,3635,615
|
|
20250117,131600,5709717790,3640,3635,3640,3630,421
|
|
20250117,131500,5708186365,3635,3630,3640,3630,2059
|
|
20250117,131400,5700701885,3635,3630,3635,3630,334
|
|
20250117,131300,5699489455,3635,3630,3635,3625,893
|
|
20250117,131200,5696247765,3630,3630,3635,3630,768
|
|
20250117,131100,5693458870,3620,3635,3635,3620,45
|
|
20250117,131000,5693295520,3635,3645,3645,3610,22185
|
|
20250117,130900,5613004320,3655,3655,3655,3655,5
|
|
20250117,130800,5612986045,3655,3650,3655,3650,868
|
|
20250117,130700,5609816205,3640,3640,3640,3640,220
|
|
20250117,130600,5609015405,3655,3640,3655,3640,154
|
|
20250117,130500,5608454830,3640,3650,3655,3640,110
|
|
20250117,130400,5608053750,3655,3655,3655,3620,10372
|
|
20250117,130300,5570363990,3655,3660,3660,3655,100
|
|
20250117,130200,5569998470,3665,3665,3665,3665,1
|
|
20250117,130100,5569994805,3650,3665,3665,3650,583
|
|
20250117,130000,5567865095,3665,3665,3665,3660,1320
|
|
20250117,125900,5563033810,3665,3660,3665,3660,155
|
|
20250117,125800,5562466485,3660,3660,3660,3660,807
|
|
20250117,125700,5559512865,3660,3660,3660,3655,888
|
|
20250117,125600,5556264960,3655,3660,3660,3655,129
|
|
20250117,125500,5555793450,3660,3655,3660,3650,787
|
|
20250117,125400,5552918935,3655,3650,3655,3650,215
|
|
20250117,125300,5552134180,3650,3655,3655,3650,512
|
|
20250117,125200,5550264050,3655,3650,3660,3650,824
|
|
20250117,125100,5547254595,3655,3655,3655,3650,2078
|
|
20250117,125000,5539666285,3660,3660,3660,3655,234
|
|
20250117,124900,5538810480,3660,3655,3660,3655,576
|
|
20250117,124800,5536703480,3660,3660,3665,3655,1895
|
|
20250117,124700,5529769015,3665,3660,3665,3660,1350
|
|
20250117,124600,5524828005,3655,3660,3660,3655,1270
|
|
20250117,124500,5520184870,3655,3660,3660,3655,254
|
|
20250117,124400,5519255435,3660,3660,3665,3660,507
|
|
20250117,124300,5517399715,3660,3665,3665,3660,502
|
|
20250117,124200,5515561080,3665,3660,3665,3640,5969
|
|
20250117,124100,5493792740,3660,3670,3670,3660,1453
|
|
20250117,124000,5488473460,3670,3670,3670,3660,2084
|
|
20250117,123900,5480839510,3675,3665,3675,3660,7908
|
|
20250117,123800,5451884340,3670,3675,3675,3670,123
|
|
20250117,123700,5451432670,3670,3665,3670,3660,4032
|
|
20250117,123600,5436651510,3670,3665,3670,3660,3683
|
|
20250117,123500,5423143820,3665,3675,3675,3665,1500
|
|
20250117,123400,5417641885,3675,3660,3675,3660,3866
|
|
20250117,123300,5403448555,3660,3665,3670,3660,863
|
|
20250117,123200,5400285750,3660,3665,3665,3660,1469
|
|
20250117,123100,5394906520,3665,3655,3665,3655,1214
|
|
20250117,123000,5390458180,3655,3655,3665,3650,5688
|
|
20250117,122900,5369653145,3660,3665,3665,3660,4430
|
|
20250117,122800,5353424695,3665,3655,3675,3655,2313
|
|
20250117,122700,5344943085,3665,3650,3665,3650,5855
|
|
20250117,122600,5323537435,3645,3645,3650,3640,2752
|
|
20250117,122500,5313495395,3645,3640,3645,3640,2979
|
|
20250117,122400,5302637095,3645,3635,3645,3635,2318
|
|
20250117,122300,5294199600,3635,3635,3635,3635,42
|
|
20250117,122200,5294046930,3635,3630,3635,3630,1387
|
|
20250117,122100,5289007055,3630,3625,3630,3625,1390
|
|
20250117,122000,5283961360,3625,3620,3625,3615,5754
|
|
20250117,121900,5263125175,3620,3620,3620,3620,950
|
|
20250117,121800,5259686175,3620,3620,3625,3620,4782
|
|
20250117,121700,5242374730,3625,3625,3625,3620,1429
|
|
20250117,121600,5237197155,3620,3625,3625,3620,823
|
|
20250117,121500,5234214490,3625,3625,3625,3625,1
|
|
20250117,121400,5234210865,3620,3625,3625,3620,2680
|
|
20250117,121300,5224508965,3625,3625,3625,3625,157
|
|
20250117,121200,5223939840,3620,3630,3630,3620,41
|
|
20250117,121100,5223791020,3635,3630,3635,3620,6472
|
|
20250117,121000,5200326155,3625,3625,3625,3615,2215
|
|
20250117,120900,5192297320,3620,3620,3625,3620,1283
|
|
20250117,120800,5187652855,3620,3620,3620,3620,1753
|
|
20250117,120700,5181306995,3625,3620,3625,3620,1298
|
|
20250117,120600,5176607405,3620,3625,3625,3620,1981
|
|
20250117,120500,5169433850,3625,3630,3630,3625,1805
|
|
20250117,120400,5162886405,3630,3625,3630,3620,578
|
|
20250117,120300,5160788800,3625,3630,3630,3625,2817
|
|
20250117,120200,5150569990,3635,3625,3635,3625,3808
|
|
20250117,120100,5136765645,3625,3630,3630,3620,1344
|
|
20250117,120000,5131900240,3625,3625,3625,3625,495
|
|
20250117,115900,5130105865,3620,3620,3630,3620,1772
|
|
20250117,115800,5123690380,3620,3615,3620,3610,7291
|
|
20250117,115700,5097332160,3620,3620,3620,3615,6356
|
|
20250117,115600,5074328440,3620,3625,3625,3620,2450
|
|
20250117,115500,5065456690,3625,3630,3630,3625,395
|
|
20250117,115400,5064024810,3625,3630,3630,3625,770
|
|
20250117,115300,5061233320,3630,3625,3635,3625,4534
|
|
20250117,115200,5044783770,3620,3635,3640,3620,18326
|
|
20250117,115100,4978407960,3635,3630,3635,3625,20885
|
|
20250117,115000,4902692915,3630,3640,3640,3630,1324
|
|
20250117,114900,4897886040,3635,3640,3640,3630,1066
|
|
20250117,114800,4894010840,3630,3630,3635,3630,2217
|
|
20250117,114700,4885959220,3630,3630,3630,3625,1988
|
|
20250117,114600,4878748865,3630,3625,3630,3620,1886
|
|
20250117,114500,4871910940,3630,3630,3630,3630,795
|
|
20250117,114400,4869025090,3630,3625,3630,3615,15398
|
|
20250117,114300,4813322295,3625,3625,3630,3625,3147
|
|
20250117,114200,4801914415,3630,3630,3630,3630,1029
|
|
20250117,114100,4798179145,3630,3640,3640,3630,733
|
|
20250117,114000,4795514475,3640,3635,3640,3635,54
|
|
20250117,113900,4795318080,3635,3625,3640,3620,7368
|
|
20250117,113800,4768636950,3635,3630,3635,3620,8442
|
|
20250117,113700,4738031110,3630,3630,3630,3625,3022
|
|
20250117,113600,4727061425,3630,3640,3640,3625,4644
|
|
20250117,113500,4710217970,3640,3630,3640,3630,600
|
|
20250117,113400,4708039690,3635,3635,3640,3635,1049
|
|
20250117,113300,4704226555,3635,3625,3640,3625,901
|
|
20250117,113200,4700956160,3625,3640,3640,3625,74
|
|
20250117,113100,4700687195,3625,3635,3645,3620,11504
|
|
20250117,113000,4658939645,3635,3650,3650,3630,28009
|
|
20250117,112900,4557007715,3645,3660,3660,3645,1611
|
|
20250117,112800,4551127425,3660,3665,3665,3650,10677
|
|
20250117,112700,4512133650,3655,3650,3655,3650,8346
|
|
20250117,112600,4481663910,3650,3650,3650,3645,2921
|
|
20250117,112500,4471016295,3650,3660,3660,3645,13439
|
|
20250117,112400,4421946595,3660,3660,3665,3655,409
|
|
20250117,112300,4420450445,3660,3665,3670,3655,7540
|
|
20250117,112200,4392882635,3670,3675,3675,3655,2349
|
|
20250117,112100,4384285340,3675,3665,3675,3655,3356
|
|
20250117,112000,4371994500,3665,3665,3665,3660,3085
|
|
20250117,111900,4360700740,3660,3680,3680,3660,3236
|
|
20250117,111800,4348843330,3670,3670,3680,3670,1012
|
|
20250117,111700,4345129275,3670,3680,3680,3670,1137
|
|
20250117,111600,4340951210,3680,3675,3680,3675,4
|
|
20250117,111500,4340936495,3680,3675,3680,3675,439
|
|
20250117,111400,4339323020,3680,3665,3680,3660,1073
|
|
20250117,111300,4335384360,3660,3675,3680,3660,3127
|
|
20250117,111200,4323919415,3680,3690,3690,3665,16660
|
|
20250117,111100,4262641690,3690,3680,3690,3680,2296
|
|
20250117,111000,4254173525,3685,3680,3685,3680,2484
|
|
20250117,110900,4245026310,3680,3680,3685,3680,240
|
|
20250117,110800,4244142565,3675,3665,3685,3665,21562
|
|
20250117,110700,4165046685,3665,3660,3670,3660,2971
|
|
20250117,110600,4154166530,3660,3665,3665,3660,2367
|
|
20250117,110500,4145498505,3660,3665,3675,3660,996
|
|
20250117,110400,4141843720,3660,3670,3670,3660,117
|
|
20250117,110300,4141414705,3670,3670,3675,3660,5903
|
|
20250117,110200,4119792365,3670,3665,3675,3665,406
|
|
20250117,110100,4118302045,3665,3660,3670,3660,1472
|
|
20250117,110000,4112913825,3660,3650,3660,3645,2738
|
|
20250117,105900,4102922215,3660,3655,3660,3640,4834
|
|
20250117,105800,4085286430,3655,3655,3660,3650,4080
|
|
20250117,105700,4070387700,3650,3655,3670,3645,20511
|
|
20250117,105600,3995431860,3655,3655,3665,3655,534
|
|
20250117,105500,3993479440,3655,3645,3665,3645,3449
|
|
20250117,105400,3980868440,3645,3675,3675,3645,5822
|
|
20250117,105300,3959597295,3675,3670,3680,3670,603
|
|
20250117,105200,3957381410,3665,3665,3675,3660,17622
|
|
20250117,105100,3892690010,3665,3670,3680,3665,4733
|
|
20250117,105000,3875306945,3665,3670,3675,3665,1500
|
|
20250117,104900,3869802175,3670,3665,3670,3645,2467
|
|
20250117,104800,3860758510,3645,3675,3675,3645,15473
|
|
20250117,104700,3804290520,3660,3665,3680,3660,9846
|
|
20250117,104600,3768242485,3670,3670,3680,3665,7388
|
|
20250117,104500,3741127365,3665,3685,3690,3655,7914
|
|
20250117,104400,3712103930,3685,3680,3690,3675,2549
|
|
20250117,104300,3702732300,3680,3685,3690,3675,8093
|
|
20250117,104200,3672923765,3690,3690,3695,3685,4639
|
|
20250117,104100,3655807710,3690,3665,3700,3650,11735
|
|
20250117,104000,3612684980,3645,3675,3680,3645,33551
|
|
20250117,103900,3489940535,3675,3695,3695,3670,12866
|
|
20250117,103800,3442586500,3695,3705,3710,3695,5180
|
|
20250117,103700,3423414700,3710,3695,3710,3695,2764
|
|
20250117,103600,3413187325,3700,3700,3700,3695,2556
|
|
20250117,103500,3403736880,3700,3705,3710,3690,5311
|
|
20250117,103400,3384096565,3695,3710,3710,3685,55355
|
|
20250117,103300,3179634930,3710,3710,3715,3710,2572
|
|
20250117,103200,3170092770,3710,3715,3720,3705,22748
|
|
20250117,103100,3085784130,3715,3725,3725,3710,14670
|
|
20250117,103000,3031298450,3725,3725,3725,3715,899
|
|
20250117,102900,3027951950,3715,3735,3740,3715,14044
|
|
20250117,102800,2975638895,3740,3740,3740,3735,537
|
|
20250117,102700,2973632410,3740,3745,3750,3740,758
|
|
20250117,102600,2970796195,3745,3745,3750,3740,142
|
|
20250117,102500,2970264380,3745,3735,3745,3730,20895
|
|
20250117,102400,2892207355,3740,3745,3750,3735,7457
|
|
20250117,102300,2864330435,3745,3755,3755,3740,8614
|
|
20250117,102200,2832050090,3750,3755,3755,3750,2717
|
|
20250117,102100,2821847995,3760,3760,3760,3755,756
|
|
20250117,102000,2819006090,3765,3760,3765,3755,1841
|
|
20250117,101900,2812086900,3760,3765,3765,3760,1172
|
|
20250117,101800,2807680140,3765,3765,3765,3760,354
|
|
20250117,101700,2806347815,3765,3765,3770,3765,256
|
|
20250117,101600,2805383340,3765,3765,3765,3765,1558
|
|
20250117,101500,2799517470,3765,3770,3770,3760,3517
|
|
20250117,101400,2786275385,3765,3765,3770,3765,220
|
|
20250117,101300,2785446785,3775,3770,3775,3760,807
|
|
20250117,101200,2782407125,3775,3765,3775,3765,2243
|
|
20250117,101100,2773951270,3770,3780,3780,3770,1303
|
|
20250117,101000,2769037875,3780,3770,3780,3770,372
|
|
20250117,100900,2767631775,3780,3775,3780,3775,1674
|
|
20250117,100800,2761307520,3770,3760,3770,3760,1363
|
|
20250117,100700,2756177060,3760,3750,3760,3750,5361
|
|
20250117,100600,2736049345,3755,3755,3755,3750,1102
|
|
20250117,100500,2731912165,3755,3750,3755,3745,3515
|
|
20250117,100400,2718737640,3750,3755,3765,3750,6138
|
|
20250117,100300,2695696075,3755,3750,3760,3750,163
|
|
20250117,100200,2695084085,3750,3755,3760,3750,1095
|
|
20250117,100100,2690974175,3755,3740,3755,3740,2752
|
|
20250117,100000,2680656000,3745,3760,3760,3735,4582
|
|
20250117,095900,2663514470,3760,3755,3760,3740,3790
|
|
20250117,095800,2649312485,3755,3770,3770,3745,20710
|
|
20250117,095700,2571650515,3760,3770,3770,3750,3387
|
|
20250117,095600,2558906800,3770,3780,3780,3770,355
|
|
20250117,095500,2557566820,3780,3770,3780,3745,4426
|
|
20250117,095400,2540909220,3760,3775,3780,3730,14776
|
|
20250117,095300,2485525940,3775,3780,3785,3770,1124
|
|
20250117,095200,2481278775,3780,3795,3795,3780,1555
|
|
20250117,095100,2475392490,3800,3785,3825,3780,24862
|
|
20250117,095000,2380827465,3785,3775,3800,3775,8413
|
|
20250117,094900,2348956685,3775,3755,3780,3755,7582
|
|
20250117,094800,2320392870,3755,3760,3760,3735,5978
|
|
20250117,094700,2298007575,3745,3745,3760,3735,7097
|
|
20250117,094600,2271432080,3735,3755,3765,3730,47292
|
|
20250117,094500,2094516865,3760,3760,3765,3760,5241
|
|
20250117,094400,2074809900,3760,3765,3765,3750,2688
|
|
20250117,094300,2064718055,3770,3755,3770,3750,10143
|
|
20250117,094200,2026642655,3755,3775,3775,3755,16583
|
|
20250117,094100,1964306875,3775,3785,3790,3765,12236
|
|
20250117,094000,1918192150,3790,3785,3795,3775,3208
|
|
20250117,093900,1906057210,3800,3785,3800,3785,3331
|
|
20250117,093800,1893415600,3785,3780,3785,3775,8413
|
|
20250117,093700,1861654625,3785,3780,3790,3775,3711
|
|
20250117,093600,1847641420,3780,3795,3795,3780,2788
|
|
20250117,093500,1837101415,3780,3780,3795,3780,2834
|
|
20250117,093400,1826370635,3775,3795,3810,3775,10099
|
|
20250117,093300,1788137850,3800,3800,3800,3795,2010
|
|
20250117,093200,1780502925,3805,3795,3805,3795,476
|
|
20250117,093100,1778695250,3780,3785,3795,3770,10840
|
|
20250117,093000,1737682830,3790,3765,3790,3760,23679
|
|
20250117,092900,1648360750,3765,3810,3810,3765,41717
|
|
20250117,092800,1490439280,3810,3825,3825,3810,3924
|
|
20250117,092700,1475454845,3820,3825,3825,3820,2087
|
|
20250117,092600,1467478955,3825,3835,3835,3825,4407
|
|
20250117,092500,1450609635,3830,3835,3835,3830,5905
|
|
20250117,092400,1427985240,3840,3840,3845,3835,7722
|
|
20250117,092300,1398343935,3835,3820,3835,3820,4851
|
|
20250117,092200,1379758295,3820,3825,3825,3820,2031
|
|
20250117,092100,1371999335,3825,3830,3830,3820,5215
|
|
20250117,092000,1352052895,3825,3815,3830,3815,4080
|
|
20250117,091900,1336456115,3815,3800,3815,3800,3388
|
|
20250117,091800,1323553060,3805,3805,3810,3805,9763
|
|
20250117,091700,1286403080,3815,3800,3815,3800,7807
|
|
20250117,091600,1256654635,3810,3825,3830,3800,15607
|
|
20250117,091500,1197146855,3830,3810,3830,3805,8839
|
|
20250117,091400,1163427920,3805,3820,3825,3800,26861
|
|
20250117,091300,1061138640,3825,3830,3835,3815,14002
|
|
20250117,091200,1007612185,3825,3825,3835,3825,3125
|
|
20250117,091100,995648975,3830,3845,3845,3820,21577
|
|
20250117,091000,913049360,3845,3855,3855,3830,27542
|
|
20250117,090900,807313035,3855,3845,3860,3830,19587
|
|
20250117,090800,732044185,3845,3845,3850,3835,16469
|
|
20250117,090700,668741935,3855,3840,3855,3830,12636
|
|
20250117,090600,620195545,3830,3825,3840,3820,4176
|
|
20250117,090500,604200435,3825,3820,3840,3815,13221
|
|
20250117,090400,553679080,3825,3820,3835,3815,10664
|
|
20250117,090300,512940630,3820,3845,3845,3820,33515
|
|
20250117,090200,384646535,3835,3840,3855,3835,15825
|
|
20250117,090100,323801690,3840,3840,3870,3830,30197
|
|
20250117,090000,207601635,3855,3860,3860,3830,53758
|