671 lines
33 KiB
CSV
671 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,200800,8191407910,9240,9240,9240,9240,19836
|
|
20250115,200700,8191407910,9240,9240,9240,9240,0
|
|
20250115,200600,8191407910,9240,9240,9240,9240,0
|
|
20250115,200500,8191407910,9240,9240,9240,9240,0
|
|
20250115,200400,8191407910,9240,9240,9240,9240,0
|
|
20250115,200300,8191407910,9240,9240,9240,9240,0
|
|
20250115,200200,8191407910,9240,9240,9240,9240,0
|
|
20250115,200100,8191407910,9240,9240,9240,9240,0
|
|
20250115,200000,8191407910,9240,9240,9240,9240,0
|
|
20250115,195900,8191407910,9240,9240,9240,9240,0
|
|
20250115,195800,8191407910,9240,9240,9240,9240,0
|
|
20250115,195700,8191407910,9240,9240,9240,9240,0
|
|
20250115,195600,8191407910,9240,9240,9240,9240,0
|
|
20250115,195500,8191407910,9240,9240,9240,9240,0
|
|
20250115,195400,8191407910,9240,9240,9240,9240,0
|
|
20250115,195300,8191407910,9240,9240,9240,9240,0
|
|
20250115,195200,8191407910,9240,9240,9240,9240,0
|
|
20250115,195100,8191407910,9240,9240,9240,9240,0
|
|
20250115,195000,8191407910,9240,9240,9240,9240,0
|
|
20250115,194900,8191407910,9240,9240,9240,9240,0
|
|
20250115,194800,8191407910,9240,9240,9240,9240,0
|
|
20250115,194700,8191407910,9240,9240,9240,9240,0
|
|
20250115,194600,8191407910,9240,9240,9240,9240,0
|
|
20250115,194500,8191407910,9240,9240,9240,9240,0
|
|
20250115,194400,8191407910,9240,9240,9240,9240,0
|
|
20250115,194300,8191407910,9240,9240,9240,9240,0
|
|
20250115,194200,8191407910,9240,9240,9240,9240,0
|
|
20250115,194100,8191407910,9240,9240,9240,9240,0
|
|
20250115,194000,8191407910,9240,9240,9240,9240,0
|
|
20250115,193900,8191407910,9240,9240,9240,9240,0
|
|
20250115,193800,8191407910,9240,9240,9240,9240,19836
|
|
20250115,193700,8191407910,9240,9240,9240,9240,0
|
|
20250115,193600,8191407910,9240,9240,9240,9240,0
|
|
20250115,193500,8191407910,9240,9240,9240,9240,0
|
|
20250115,193400,8191407910,9240,9240,9240,9240,0
|
|
20250115,193300,8191407910,9240,9240,9240,9240,0
|
|
20250115,193200,8191407910,9240,9240,9240,9240,0
|
|
20250115,193100,8191407910,9240,9240,9240,9240,0
|
|
20250115,193000,8191407910,9240,9240,9240,9240,0
|
|
20250115,192900,8191407910,9240,9240,9240,9240,0
|
|
20250115,192800,8191407910,9240,9240,9240,9240,0
|
|
20250115,192700,8191407910,9240,9240,9240,9240,0
|
|
20250115,192600,8191407910,9240,9240,9240,9240,0
|
|
20250115,192500,8191407910,9240,9240,9240,9240,0
|
|
20250115,192400,8191407910,9240,9240,9240,9240,0
|
|
20250115,192300,8191407910,9240,9240,9240,9240,0
|
|
20250115,192200,8191407910,9240,9240,9240,9240,0
|
|
20250115,192100,8191407910,9240,9240,9240,9240,0
|
|
20250115,192000,8191407910,9240,9240,9240,9240,0
|
|
20250115,191900,8191407910,9240,9240,9240,9240,0
|
|
20250115,191800,8191407910,9240,9240,9240,9240,0
|
|
20250115,191700,8191407910,9240,9240,9240,9240,0
|
|
20250115,191600,8191407910,9240,9240,9240,9240,0
|
|
20250115,191500,8191407910,9240,9240,9240,9240,0
|
|
20250115,191400,8191407910,9240,9240,9240,9240,0
|
|
20250115,191300,8191407910,9240,9240,9240,9240,0
|
|
20250115,191200,8191407910,9240,9240,9240,9240,0
|
|
20250115,191100,8191407910,9240,9240,9240,9240,0
|
|
20250115,191000,8191407910,9240,9240,9240,9240,0
|
|
20250115,190900,8191407910,9240,9240,9240,9240,0
|
|
20250115,190800,8191407910,9240,9240,9240,9240,19836
|
|
20250115,190700,8191407910,9240,9240,9240,9240,0
|
|
20250115,190600,8191407910,9240,9240,9240,9240,0
|
|
20250115,190500,8191407910,9240,9240,9240,9240,0
|
|
20250115,190400,8191407910,9240,9240,9240,9240,0
|
|
20250115,190300,8191407910,9240,9240,9240,9240,0
|
|
20250115,190200,8191407910,9240,9240,9240,9240,0
|
|
20250115,190100,8191407910,9240,9240,9240,9240,0
|
|
20250115,190000,8191407910,9240,9240,9240,9240,0
|
|
20250115,185900,8191407910,9240,9240,9240,9240,0
|
|
20250115,185800,8191407910,9240,9240,9240,9240,0
|
|
20250115,185700,8191407910,9240,9240,9240,9240,0
|
|
20250115,185600,8191407910,9240,9240,9240,9240,0
|
|
20250115,185500,8191407910,9240,9240,9240,9240,0
|
|
20250115,185400,8191407910,9240,9240,9240,9240,0
|
|
20250115,185300,8191407910,9240,9240,9240,9240,0
|
|
20250115,185200,8191407910,9240,9240,9240,9240,0
|
|
20250115,185100,8191407910,9240,9240,9240,9240,0
|
|
20250115,185000,8191407910,9240,9240,9240,9240,0
|
|
20250115,184900,8191407910,9240,9240,9240,9240,0
|
|
20250115,184800,8191407910,9240,9240,9240,9240,0
|
|
20250115,184700,8191407910,9240,9240,9240,9240,0
|
|
20250115,184600,8191407910,9240,9240,9240,9240,0
|
|
20250115,184500,8191407910,9240,9240,9240,9240,0
|
|
20250115,184400,8191407910,9240,9240,9240,9240,0
|
|
20250115,184300,8191407910,9240,9240,9240,9240,0
|
|
20250115,184200,8191407910,9240,9240,9240,9240,0
|
|
20250115,184100,8191407910,9240,9240,9240,9240,0
|
|
20250115,184000,8191407910,9240,9240,9240,9240,0
|
|
20250115,183900,8191407910,9240,9240,9240,9240,0
|
|
20250115,183800,8191407910,9240,9240,9240,9240,19836
|
|
20250115,183700,8191407910,9240,9240,9240,9240,0
|
|
20250115,183600,8191407910,9240,9240,9240,9240,0
|
|
20250115,183500,8191407910,9240,9240,9240,9240,0
|
|
20250115,183400,8191407910,9240,9240,9240,9240,0
|
|
20250115,183300,8191407910,9240,9240,9240,9240,0
|
|
20250115,183200,8191407910,9240,9240,9240,9240,0
|
|
20250115,183100,8191407910,9240,9240,9240,9240,0
|
|
20250115,183000,8191407910,9240,9240,9240,9240,0
|
|
20250115,182900,8191407910,9240,9240,9240,9240,0
|
|
20250115,182800,8191407910,9240,9240,9240,9240,0
|
|
20250115,182700,8191407910,9240,9240,9240,9240,0
|
|
20250115,182600,8191407910,9240,9240,9240,9240,0
|
|
20250115,182500,8191407910,9240,9240,9240,9240,0
|
|
20250115,182400,8191407910,9240,9240,9240,9240,0
|
|
20250115,182300,8191407910,9240,9240,9240,9240,0
|
|
20250115,182200,8191407910,9240,9240,9240,9240,0
|
|
20250115,182100,8191407910,9240,9240,9240,9240,0
|
|
20250115,182000,8191407910,9240,9240,9240,9240,0
|
|
20250115,181900,8191407910,9240,9240,9240,9240,0
|
|
20250115,181800,8191407910,9240,9240,9240,9240,0
|
|
20250115,181700,8191407910,9240,9240,9240,9240,0
|
|
20250115,181600,8191407910,9240,9240,9240,9240,0
|
|
20250115,181500,8191407910,9240,9240,9240,9240,0
|
|
20250115,181400,8191407910,9240,9240,9240,9240,0
|
|
20250115,181300,8191407910,9240,9240,9240,9240,0
|
|
20250115,181200,8191407910,9240,9240,9240,9240,0
|
|
20250115,181100,8191407910,9240,9240,9240,9240,0
|
|
20250115,181000,8191407910,9240,9240,9240,9240,0
|
|
20250115,180900,8191407910,9240,9240,9240,9240,0
|
|
20250115,180800,8191407910,9240,9240,9240,9240,19836
|
|
20250115,180700,8191407910,9240,9240,9240,9240,0
|
|
20250115,180600,8191407910,9240,9240,9240,9240,0
|
|
20250115,180500,8191407910,9240,9240,9240,9240,0
|
|
20250115,180400,8191407910,9240,9240,9240,9240,0
|
|
20250115,180300,8191407910,9240,9240,9240,9240,0
|
|
20250115,180200,8191407910,9240,9240,9240,9240,0
|
|
20250115,180100,8191407910,9240,9240,9240,9240,0
|
|
20250115,180000,8191407910,9240,9240,9240,9240,0
|
|
20250115,175900,8191407910,9240,9240,9240,9240,0
|
|
20250115,175800,8191407910,9240,9240,9240,9240,0
|
|
20250115,175700,8191407910,9240,9240,9240,9240,0
|
|
20250115,175600,8191407910,9240,9240,9240,9240,0
|
|
20250115,175500,8191407910,9240,9240,9240,9240,0
|
|
20250115,175400,8191407910,9240,9240,9240,9240,0
|
|
20250115,175300,8191407910,9240,9240,9240,9240,0
|
|
20250115,175200,8191407910,9240,9240,9240,9240,0
|
|
20250115,175100,8191407910,9240,9240,9240,9240,0
|
|
20250115,175000,8191407910,9240,9240,9240,9240,0
|
|
20250115,174900,8191407910,9240,9240,9240,9240,0
|
|
20250115,174800,8191407910,9240,9240,9240,9240,0
|
|
20250115,174700,8191407910,9240,9240,9240,9240,0
|
|
20250115,174600,8191407910,9240,9240,9240,9240,0
|
|
20250115,174500,8191407910,9240,9240,9240,9240,0
|
|
20250115,174400,8191407910,9240,9240,9240,9240,0
|
|
20250115,174300,8191407910,9240,9240,9240,9240,0
|
|
20250115,174200,8191407910,9240,9240,9240,9240,0
|
|
20250115,174100,8191407910,9240,9240,9240,9240,0
|
|
20250115,174000,8191407910,9240,9240,9240,9240,0
|
|
20250115,173900,8191407910,9240,9240,9240,9240,0
|
|
20250115,173800,8191407910,9240,9240,9240,9240,19836
|
|
20250115,173700,8191407910,9240,9240,9240,9240,0
|
|
20250115,173600,8191407910,9240,9240,9240,9240,0
|
|
20250115,173500,8191407910,9240,9240,9240,9240,0
|
|
20250115,173400,8191407910,9240,9240,9240,9240,0
|
|
20250115,173300,8191407910,9240,9240,9240,9240,0
|
|
20250115,173200,8191407910,9240,9240,9240,9240,0
|
|
20250115,173100,8191407910,9240,9240,9240,9240,0
|
|
20250115,173000,8191407910,9240,9240,9240,9240,0
|
|
20250115,172900,8191407910,9240,9240,9240,9240,0
|
|
20250115,172800,8191407910,9240,9240,9240,9240,0
|
|
20250115,172700,8191407910,9240,9240,9240,9240,0
|
|
20250115,172600,8191407910,9240,9240,9240,9240,0
|
|
20250115,172500,8191407910,9240,9240,9240,9240,0
|
|
20250115,172400,8191407910,9240,9240,9240,9240,0
|
|
20250115,172300,8191407910,9240,9240,9240,9240,0
|
|
20250115,172200,8191407910,9240,9240,9240,9240,0
|
|
20250115,172100,8191407910,9240,9240,9240,9240,0
|
|
20250115,172000,8191407910,9240,9240,9240,9240,0
|
|
20250115,171900,8191407910,9240,9240,9240,9240,0
|
|
20250115,171800,8191407910,9240,9240,9240,9240,0
|
|
20250115,171700,8191407910,9240,9240,9240,9240,0
|
|
20250115,171600,8191407910,9240,9240,9240,9240,0
|
|
20250115,171500,8191407910,9240,9240,9240,9240,0
|
|
20250115,171400,8191407910,9240,9240,9240,9240,0
|
|
20250115,171300,8191407910,9240,9240,9240,9240,0
|
|
20250115,171200,8191407910,9240,9240,9240,9240,0
|
|
20250115,171100,8191407910,9240,9240,9240,9240,0
|
|
20250115,171000,8191407910,9240,9240,9240,9240,0
|
|
20250115,170900,8191407910,9240,9240,9240,9240,0
|
|
20250115,170800,8191407910,9240,9240,9240,9240,19836
|
|
20250115,170700,8191407910,9240,9240,9240,9240,0
|
|
20250115,170600,8191407910,9240,9240,9240,9240,0
|
|
20250115,170500,8191407910,9240,9240,9240,9240,0
|
|
20250115,170400,8191407910,9240,9240,9240,9240,0
|
|
20250115,170300,8191407910,9240,9240,9240,9240,0
|
|
20250115,170200,8191407910,9240,9240,9240,9240,0
|
|
20250115,170100,8191407910,9240,9240,9240,9240,0
|
|
20250115,170000,8191407910,9240,9240,9240,9240,0
|
|
20250115,165900,8191407910,9240,9240,9240,9240,0
|
|
20250115,165800,8191407910,9240,9240,9240,9240,0
|
|
20250115,165700,8191407910,9240,9240,9240,9240,0
|
|
20250115,165600,8191407910,9240,9240,9240,9240,0
|
|
20250115,165500,8191407910,9240,9240,9240,9240,0
|
|
20250115,165400,8191407910,9240,9240,9240,9240,0
|
|
20250115,165300,8191407910,9240,9240,9240,9240,0
|
|
20250115,165200,8191407910,9240,9240,9240,9240,0
|
|
20250115,165100,8191407910,9240,9240,9240,9240,0
|
|
20250115,165000,8191407910,9240,9240,9240,9240,0
|
|
20250115,164900,8191407910,9240,9240,9240,9240,0
|
|
20250115,164800,8191407910,9240,9240,9240,9240,0
|
|
20250115,164700,8191407910,9240,9240,9240,9240,0
|
|
20250115,164600,8191407910,9240,9240,9240,9240,0
|
|
20250115,164500,8191407910,9240,9240,9240,9240,0
|
|
20250115,164400,8191407910,9240,9240,9240,9240,0
|
|
20250115,164300,8191407910,9240,9240,9240,9240,0
|
|
20250115,164200,8191407910,9240,9240,9240,9240,0
|
|
20250115,164100,8191407910,9240,9240,9240,9240,0
|
|
20250115,164000,8191407910,9240,9240,9240,9240,0
|
|
20250115,163900,8191407910,9240,9240,9240,9240,0
|
|
20250115,163800,8191407910,9240,9240,9240,9240,19836
|
|
20250115,163700,8191407910,9240,9240,9240,9240,0
|
|
20250115,163600,8191407910,9240,9240,9240,9240,0
|
|
20250115,163500,8191407910,9240,9240,9240,9240,0
|
|
20250115,163400,8191407910,9240,9240,9240,9240,0
|
|
20250115,163300,8191407910,9240,9240,9240,9240,0
|
|
20250115,163200,8191407910,9240,9240,9240,9240,0
|
|
20250115,163100,8191407910,9240,9240,9240,9240,0
|
|
20250115,163000,8191407910,9240,9240,9240,9240,0
|
|
20250115,162900,8191407910,9240,9240,9240,9240,0
|
|
20250115,162800,8191407910,9240,9240,9240,9240,0
|
|
20250115,162700,8191407910,9240,9240,9240,9240,0
|
|
20250115,162600,8191407910,9240,9240,9240,9240,0
|
|
20250115,162500,8191407910,9240,9240,9240,9240,0
|
|
20250115,162400,8191407910,9240,9240,9240,9240,0
|
|
20250115,162300,8191407910,9240,9240,9240,9240,0
|
|
20250115,162200,8191407910,9240,9240,9240,9240,0
|
|
20250115,162100,8191407910,9240,9240,9240,9240,0
|
|
20250115,162000,8191407910,9240,9240,9240,9240,0
|
|
20250115,161900,8191407910,9240,9240,9240,9240,0
|
|
20250115,161800,8191407910,9240,9240,9240,9240,0
|
|
20250115,161700,8191407910,9240,9240,9240,9240,0
|
|
20250115,161600,8191407910,9240,9240,9240,9240,0
|
|
20250115,161500,8191407910,9240,9240,9240,9240,0
|
|
20250115,161400,8191407910,9240,9240,9240,9240,0
|
|
20250115,161300,8191407910,9240,9240,9240,9240,0
|
|
20250115,161200,8191407910,9240,9240,9240,9240,0
|
|
20250115,161100,8191407910,9240,9240,9240,9240,0
|
|
20250115,161000,8191407910,9240,9240,9240,9240,0
|
|
20250115,160900,8191407910,9240,9240,9240,9240,0
|
|
20250115,160800,8191407910,9240,9240,9240,9240,19836
|
|
20250115,160700,8191407910,9240,9240,9240,9240,0
|
|
20250115,160600,8191407910,9240,9240,9240,9240,0
|
|
20250115,160500,8191407910,9240,9240,9240,9240,0
|
|
20250115,160400,8191407910,9240,9240,9240,9240,0
|
|
20250115,160300,8191407910,9240,9240,9240,9240,0
|
|
20250115,160200,8191407910,9240,9240,9240,9240,0
|
|
20250115,160100,8191407910,9240,9240,9240,9240,0
|
|
20250115,160000,8191407910,9240,9240,9240,9240,0
|
|
20250115,155900,8191407910,9240,9240,9240,9240,0
|
|
20250115,155800,8191407910,9240,9240,9240,9240,0
|
|
20250115,155700,8191407910,9240,9240,9240,9240,0
|
|
20250115,155600,8191407910,9240,9240,9240,9240,0
|
|
20250115,155500,8191407910,9240,9240,9240,9240,0
|
|
20250115,155400,8191407910,9240,9240,9240,9240,0
|
|
20250115,155300,8191407910,9240,9240,9240,9240,0
|
|
20250115,155200,8191407910,9240,9240,9240,9240,0
|
|
20250115,155100,8191407910,9240,9240,9240,9240,0
|
|
20250115,155000,8191407910,9240,9240,9240,9240,0
|
|
20250115,154900,8191407910,9240,9240,9240,9240,0
|
|
20250115,154800,8191407910,9240,9240,9240,9240,0
|
|
20250115,154700,8191407910,9240,9240,9240,9240,0
|
|
20250115,154600,8191407910,9240,9240,9240,9240,0
|
|
20250115,154500,8191407910,9240,9240,9240,9240,0
|
|
20250115,154400,8191407910,9240,9240,9240,9240,0
|
|
20250115,154300,8191407910,9240,9240,9240,9240,0
|
|
20250115,154200,8191407910,9240,9240,9240,9240,0
|
|
20250115,154100,8191407910,9240,9240,9240,9240,0
|
|
20250115,154000,8191407910,9240,9240,9240,9240,0
|
|
20250115,153900,8191407910,9240,9240,9240,9240,0
|
|
20250115,153800,8191407910,9240,9240,9240,9240,19836
|
|
20250115,153700,8191407910,9240,9240,9240,9240,0
|
|
20250115,153600,8191407910,9240,9240,9240,9240,0
|
|
20250115,153500,8191407910,9240,9240,9240,9240,0
|
|
20250115,153400,8191407910,9240,9240,9240,9240,0
|
|
20250115,153300,8191407910,9240,9240,9240,9240,0
|
|
20250115,153200,8191407910,9240,9240,9240,9240,0
|
|
20250115,153100,8191407910,9240,9240,9240,9240,0
|
|
20250115,153000,8191407910,9240,9240,9240,9240,19836
|
|
20250115,152900,8008123270,9200,9200,9200,9200,0
|
|
20250115,152800,8008123270,9200,9200,9200,9200,0
|
|
20250115,152700,8008123270,9200,9200,9200,9200,0
|
|
20250115,152600,8008123270,9200,9200,9200,9200,0
|
|
20250115,152500,8008123270,9200,9200,9200,9200,0
|
|
20250115,152400,8008123270,9200,9200,9200,9200,0
|
|
20250115,152300,8008123270,9200,9200,9200,9200,0
|
|
20250115,152200,8008123270,9200,9200,9200,9200,0
|
|
20250115,152100,8008123270,9200,9200,9200,9200,0
|
|
20250115,152000,8008123270,9200,9200,9200,9200,0
|
|
20250115,151900,8008123270,9200,9190,9210,9180,3158
|
|
20250115,151800,7979093720,9200,9210,9220,9200,1773
|
|
20250115,151700,7962775280,9210,9230,9230,9210,873
|
|
20250115,151600,7954722520,9230,9220,9230,9190,4372
|
|
20250115,151500,7914468160,9220,9230,9230,9210,1556
|
|
20250115,151400,7900118780,9230,9240,9240,9220,1794
|
|
20250115,151300,7883559480,9230,9230,9240,9230,3888
|
|
20250115,151200,7847655340,9230,9240,9240,9230,1490
|
|
20250115,151100,7833892380,9240,9240,9250,9230,1319
|
|
20250115,151000,7821707510,9240,9230,9240,9230,579
|
|
20250115,150900,7816359810,9230,9230,9250,9230,2756
|
|
20250115,150800,7790891150,9230,9230,9240,9220,3561
|
|
20250115,150700,7758028680,9230,9210,9230,9210,1536
|
|
20250115,150600,7743859800,9210,9210,9220,9200,1427
|
|
20250115,150500,7730713220,9220,9220,9230,9210,980
|
|
20250115,150400,7721681220,9220,9240,9250,9220,2387
|
|
20250115,150300,7699646950,9240,9240,9240,9230,558
|
|
20250115,150200,7694491530,9240,9240,9250,9230,385
|
|
20250115,150100,7690934590,9250,9250,9250,9230,1381
|
|
20250115,150000,7678170770,9240,9240,9250,9230,1904
|
|
20250115,145900,7660581020,9240,9250,9250,9230,2007
|
|
20250115,145800,7642033960,9240,9230,9240,9230,1286
|
|
20250115,145700,7630151700,9240,9220,9240,9220,272
|
|
20250115,145600,7627640880,9240,9240,9240,9230,613
|
|
20250115,145500,7621978600,9240,9240,9240,9210,1397
|
|
20250115,145400,7609093070,9240,9220,9240,9210,930
|
|
20250115,145300,7600514380,9210,9210,9220,9210,3864
|
|
20250115,145200,7564892310,9220,9220,9220,9200,803
|
|
20250115,145100,7557496480,9220,9230,9230,9200,517
|
|
20250115,145000,7552732730,9210,9200,9230,9180,2075
|
|
20250115,144900,7533662170,9200,9230,9230,9200,6794
|
|
20250115,144800,7471124120,9230,9200,9230,9200,3813
|
|
20250115,144700,7435990510,9200,9220,9220,9200,4994
|
|
20250115,144600,7389984160,9230,9240,9240,9230,3162
|
|
20250115,144500,7360793450,9240,9250,9250,9230,3932
|
|
20250115,144400,7324470210,9250,9250,9260,9250,1544
|
|
20250115,144300,7310185690,9250,9260,9260,9250,221
|
|
20250115,144200,7308140240,9260,9280,9280,9250,815
|
|
20250115,144100,7300585890,9280,9260,9290,9240,4583
|
|
20250115,144000,7258117550,9260,9310,9310,9260,4946
|
|
20250115,143900,7212233530,9310,9300,9310,9290,2647
|
|
20250115,143800,7187613290,9300,9290,9310,9290,4014
|
|
20250115,143700,7150288440,9290,9300,9300,9290,1145
|
|
20250115,143600,7139648450,9310,9300,9340,9290,3622
|
|
20250115,143500,7105934390,9290,9260,9350,9260,13124
|
|
20250115,143400,6983623490,9250,9250,9280,9250,2101
|
|
20250115,143300,6964164530,9260,9240,9260,9230,6514
|
|
20250115,143200,6903963970,9250,9250,9260,9240,382
|
|
20250115,143100,6900429410,9250,9280,9280,9240,5337
|
|
20250115,143000,6850999050,9270,9270,9290,9270,4307
|
|
20250115,142900,6811050600,9260,9250,9310,9250,22602
|
|
20250115,142800,6601122900,9250,9230,9250,9230,1708
|
|
20250115,142700,6585335670,9230,9230,9240,9220,508
|
|
20250115,142600,6580644600,9230,9230,9240,9220,2309
|
|
20250115,142500,6559320410,9220,9230,9230,9220,2762
|
|
20250115,142400,6533832280,9230,9230,9230,9210,1181
|
|
20250115,142300,6522940600,9220,9210,9230,9210,2308
|
|
20250115,142200,6501661870,9220,9210,9220,9200,754
|
|
20250115,142100,6494717690,9200,9220,9220,9200,801
|
|
20250115,142000,6487337570,9220,9220,9220,9210,1294
|
|
20250115,141900,6475414610,9210,9200,9210,9200,1969
|
|
20250115,141800,6457280620,9210,9200,9210,9190,1119
|
|
20250115,141700,6446985420,9200,9200,9210,9190,1357
|
|
20250115,141600,6434505650,9200,9220,9220,9200,499
|
|
20250115,141500,6429908320,9200,9190,9220,9190,472
|
|
20250115,141400,6425566420,9190,9190,9220,9190,1985
|
|
20250115,141300,6407305390,9200,9190,9200,9180,669
|
|
20250115,141200,6401155930,9180,9200,9200,9180,333
|
|
20250115,141100,6398095510,9200,9190,9200,9180,365
|
|
20250115,141000,6394741370,9190,9180,9190,9180,1968
|
|
20250115,140900,6376655530,9190,9170,9190,9170,509
|
|
20250115,140800,6371983130,9180,9170,9190,9170,705
|
|
20250115,140700,6365511200,9190,9190,9190,9170,1076
|
|
20250115,140600,6355631030,9190,9180,9190,9180,1374
|
|
20250115,140500,6343017070,9190,9190,9190,9180,1165
|
|
20250115,140400,6332317580,9190,9180,9190,9180,445
|
|
20250115,140300,6328229640,9180,9190,9190,9180,451
|
|
20250115,140200,6324086100,9190,9180,9200,9170,2803
|
|
20250115,140100,6298354520,9190,9200,9200,9190,454
|
|
20250115,140000,6294181570,9200,9190,9200,9190,443
|
|
20250115,135900,6290109150,9190,9200,9200,9190,598
|
|
20250115,135800,6284610380,9200,9200,9200,9190,224
|
|
20250115,135700,6282549600,9200,9190,9200,9190,833
|
|
20250115,135600,6274893700,9190,9180,9200,9180,1183
|
|
20250115,135500,6264021070,9190,9200,9200,9180,1280
|
|
20250115,135400,6252257270,9210,9200,9210,9190,3618
|
|
20250115,135300,6218981730,9200,9200,9200,9190,271
|
|
20250115,135200,6216488540,9200,9190,9210,9190,2231
|
|
20250115,135100,6195964200,9200,9190,9200,9180,596
|
|
20250115,135000,6190484730,9190,9180,9200,9180,1245
|
|
20250115,134900,6179041940,9180,9200,9200,9180,891
|
|
20250115,134800,6170851600,9200,9200,9210,9190,1091
|
|
20250115,134700,6160816130,9210,9200,9210,9200,191
|
|
20250115,134600,6159057130,9210,9200,9210,9190,1192
|
|
20250115,134500,6148084200,9200,9200,9220,9200,1837
|
|
20250115,134400,6131179740,9220,9220,9230,9200,610
|
|
20250115,134300,6125559900,9220,9230,9230,9210,768
|
|
20250115,134200,6118472090,9230,9210,9230,9200,1354
|
|
20250115,134100,6105992190,9210,9210,9220,9210,511
|
|
20250115,134000,6101282660,9220,9220,9220,9210,1261
|
|
20250115,133900,6089663940,9220,9220,9220,9210,586
|
|
20250115,133800,6084261620,9220,9220,9220,9210,429
|
|
20250115,133700,6080309370,9220,9220,9220,9210,891
|
|
20250115,133600,6072094390,9240,9220,9240,9210,1511
|
|
20250115,133500,6058144770,9210,9220,9220,9210,898
|
|
20250115,133400,6049871440,9220,9230,9230,9210,383
|
|
20250115,133300,6046338360,9230,9230,9230,9210,231
|
|
20250115,133200,6044207720,9220,9220,9220,9210,1398
|
|
20250115,133100,6031320160,9220,9190,9220,9190,289
|
|
20250115,133000,6028658170,9210,9200,9210,9190,784
|
|
20250115,132900,6021443500,9200,9190,9200,9190,1108
|
|
20250115,132800,6011251370,9190,9190,9200,9190,461
|
|
20250115,132700,6007011380,9200,9180,9200,9180,147
|
|
20250115,132600,6005659650,9180,9180,9190,9180,1016
|
|
20250115,132500,5996329590,9180,9200,9210,9180,1235
|
|
20250115,132400,5984978170,9200,9180,9200,9180,177
|
|
20250115,132300,5983351550,9180,9200,9200,9180,257
|
|
20250115,132200,5980987890,9180,9180,9210,9180,867
|
|
20250115,132100,5973014820,9210,9200,9210,9180,2216
|
|
20250115,132000,5952633250,9200,9200,9200,9200,518
|
|
20250115,131900,5947867650,9200,9200,9200,9200,85
|
|
20250115,131800,5947085650,9200,9190,9200,9190,335
|
|
20250115,131700,5944003850,9200,9180,9200,9180,199
|
|
20250115,131600,5942173700,9190,9180,9190,9180,1030
|
|
20250115,131500,5932717210,9190,9210,9210,9190,644
|
|
20250115,131400,5926791740,9220,9220,9220,9220,381
|
|
20250115,131300,5923278920,9210,9200,9210,9180,2404
|
|
20250115,131200,5901156890,9210,9220,9220,9200,1380
|
|
20250115,131100,5888458600,9220,9210,9220,9200,410
|
|
20250115,131000,5884682890,9200,9210,9220,9200,1275
|
|
20250115,130900,5872949660,9220,9220,9230,9210,421
|
|
20250115,130800,5869064390,9230,9220,9230,9210,225
|
|
20250115,130700,5866989380,9230,9210,9230,9200,1175
|
|
20250115,130600,5856166240,9210,9210,9220,9200,786
|
|
20250115,130500,5848925880,9210,9220,9230,9200,303
|
|
20250115,130400,5846132800,9230,9220,9230,9220,443
|
|
20250115,130300,5842046310,9220,9220,9220,9210,763
|
|
20250115,130200,5835016240,9220,9210,9220,9210,210
|
|
20250115,130100,5833080100,9210,9200,9220,9200,514
|
|
20250115,130000,5828346520,9200,9190,9220,9190,1615
|
|
20250115,125900,5813487240,9190,9210,9210,9190,1149
|
|
20250115,125800,5802920440,9220,9210,9220,9200,1119
|
|
20250115,125700,5792610290,9200,9180,9220,9180,138
|
|
20250115,125600,5791339680,9180,9220,9220,9180,19666
|
|
20250115,125500,5610538410,9220,9230,9230,9220,255
|
|
20250115,125400,5608185170,9230,9230,9230,9220,371
|
|
20250115,125300,5604761900,9230,9230,9230,9200,3320
|
|
20250115,125200,5574167630,9230,9220,9230,9220,351
|
|
20250115,125100,5570929200,9220,9240,9240,9220,988
|
|
20250115,125000,5561811750,9230,9240,9240,9230,1284
|
|
20250115,124900,5549951190,9250,9260,9260,9240,1435
|
|
20250115,124800,5536671720,9250,9260,9260,9250,802
|
|
20250115,124700,5529250340,9260,9250,9260,9250,1143
|
|
20250115,124600,5518667810,9250,9250,9260,9250,504
|
|
20250115,124500,5514003760,9260,9260,9260,9250,620
|
|
20250115,124400,5508264940,9260,9250,9260,9250,306
|
|
20250115,124300,5505432450,9240,9260,9270,9240,2378
|
|
20250115,124200,5483413890,9240,9260,9260,9240,1513
|
|
20250115,124100,5469413130,9260,9260,9270,9250,512
|
|
20250115,124000,5464671070,9270,9260,9270,9260,487
|
|
20250115,123900,5460161440,9290,9280,9290,9250,7255
|
|
20250115,123800,5392861630,9280,9260,9280,9260,2935
|
|
20250115,123700,5365652970,9250,9250,9260,9250,548
|
|
20250115,123600,5360581500,9260,9250,9260,9250,438
|
|
20250115,123500,5356528750,9250,9240,9260,9240,343
|
|
20250115,123400,5353356630,9240,9250,9250,9230,1196
|
|
20250115,123300,5342314670,9250,9260,9260,9240,801
|
|
20250115,123200,5334903680,9260,9210,9260,9210,1565
|
|
20250115,123100,5320458870,9210,9220,9230,9210,1583
|
|
20250115,123000,5305872630,9230,9230,9240,9230,739
|
|
20250115,122900,5299049350,9240,9250,9250,9240,1773
|
|
20250115,122800,5282655410,9240,9230,9240,9230,1273
|
|
20250115,122700,5270894150,9230,9230,9240,9230,629
|
|
20250115,122600,5265084120,9230,9230,9230,9220,1002
|
|
20250115,122500,5255835680,9230,9220,9230,9210,964
|
|
20250115,122400,5246947440,9210,9210,9220,9210,416
|
|
20250115,122300,5243114270,9220,9200,9220,9200,4138
|
|
20250115,122200,5205005950,9210,9220,9240,9200,2528
|
|
20250115,122100,5181716280,9240,9230,9240,9210,1236
|
|
20250115,122000,5170301580,9220,9230,9240,9210,181
|
|
20250115,121900,5168632270,9230,9210,9230,9210,957
|
|
20250115,121800,5159812570,9210,9220,9230,9210,2147
|
|
20250115,121700,5140027700,9220,9230,9230,9220,1075
|
|
20250115,121600,5130107670,9230,9220,9240,9220,1691
|
|
20250115,121500,5114507290,9220,9240,9240,9220,2585
|
|
20250115,121400,5090653410,9240,9230,9240,9230,557
|
|
20250115,121300,5085510130,9230,9220,9240,9210,2131
|
|
20250115,121200,5065861190,9230,9240,9240,9230,441
|
|
20250115,121100,5061790560,9240,9240,9250,9230,1682
|
|
20250115,121000,5046258170,9240,9240,9250,9230,1471
|
|
20250115,120900,5032670830,9250,9260,9260,9240,3637
|
|
20250115,120800,4999034270,9250,9280,9280,9250,3247
|
|
20250115,120700,4968961420,9280,9280,9290,9280,1612
|
|
20250115,120600,4954000230,9280,9270,9290,9270,1718
|
|
20250115,120500,4938061120,9270,9300,9300,9270,3845
|
|
20250115,120400,4902363920,9300,9340,9340,9280,7290
|
|
20250115,120300,4834485240,9330,9300,9340,9300,3829
|
|
20250115,120200,4798793040,9290,9340,9350,9290,12372
|
|
20250115,120100,4683439060,9350,9290,9350,9280,50221
|
|
20250115,120000,4215709680,9290,9240,9290,9240,4443
|
|
20250115,115900,4174530500,9250,9250,9260,9250,3914
|
|
20250115,115800,4138322940,9260,9250,9260,9240,4234
|
|
20250115,115700,4099131450,9250,9260,9270,9240,5189
|
|
20250115,115600,4051123240,9270,9280,9290,9250,10425
|
|
20250115,115500,3954502420,9280,9220,9280,9220,36044
|
|
20250115,115400,3620949720,9230,9220,9230,9210,6061
|
|
20250115,115300,3565053360,9210,9160,9220,9150,32478
|
|
20250115,115200,3266534770,9150,9160,9170,9150,2824
|
|
20250115,115100,3240668920,9160,9160,9160,9150,1549
|
|
20250115,115000,3226480540,9160,9140,9160,9130,2508
|
|
20250115,114900,3203535360,9140,9120,9140,9080,8588
|
|
20250115,114800,3125187180,9120,9110,9120,9110,516
|
|
20250115,114700,3120483120,9110,9120,9120,9110,525
|
|
20250115,114600,3115698080,9120,9120,9120,9120,870
|
|
20250115,114500,3107763680,9120,9120,9130,9120,2026
|
|
20250115,114400,3089285560,9120,9120,9120,9110,356
|
|
20250115,114300,3086038850,9120,9110,9120,9100,551
|
|
20250115,114200,3081019490,9120,9120,9120,9110,275
|
|
20250115,114100,3078511530,9120,9110,9120,9100,1385
|
|
20250115,114000,3065895260,9110,9110,9110,9090,207
|
|
20250115,113900,3064009600,9100,9100,9100,9100,1305
|
|
20250115,113800,3052134100,9100,9090,9100,9090,194
|
|
20250115,113700,3050370380,9090,9100,9100,9090,299
|
|
20250115,113600,3047650420,9090,9100,9100,9090,625
|
|
20250115,113500,3041966870,9100,9100,9100,9090,285
|
|
20250115,113400,3039374740,9100,9100,9100,9080,1180
|
|
20250115,113300,3028650740,9100,9100,9100,9090,326
|
|
20250115,113200,3025684170,9100,9090,9100,9080,3098
|
|
20250115,113100,2997499860,9080,9090,9090,9080,840
|
|
20250115,113000,2989870760,9090,9090,9090,9090,255
|
|
20250115,112900,2987552810,9090,9100,9100,9080,1895
|
|
20250115,112800,2970327110,9100,9090,9100,9080,433
|
|
20250115,112700,2966387130,9090,9090,9090,9080,158
|
|
20250115,112600,2964951020,9090,9090,9090,9080,360
|
|
20250115,112500,2961679490,9090,9090,9100,9090,399
|
|
20250115,112400,2958051230,9090,9090,9090,9070,914
|
|
20250115,112300,2949751440,9090,9080,9100,9080,472
|
|
20250115,112200,2945461410,9080,9080,9090,9080,531
|
|
20250115,112100,2940635300,9080,9080,9080,9080,345
|
|
20250115,112000,2937502700,9080,9060,9080,9060,207
|
|
20250115,111900,2935626210,9070,9070,9070,9060,930
|
|
20250115,111800,2927199550,9070,9070,9080,9070,740
|
|
20250115,111700,2920484910,9060,9070,9080,9060,516
|
|
20250115,111600,2915805530,9080,9070,9080,9070,340
|
|
20250115,111500,2912721040,9070,9090,9090,9070,513
|
|
20250115,111400,2908063390,9090,9100,9100,9090,1343
|
|
20250115,111300,2895854490,9100,9090,9110,9090,1085
|
|
20250115,111200,2885990390,9110,9110,9110,9100,862
|
|
20250115,111100,2878142660,9110,9080,9110,9080,2930
|
|
20250115,111000,2851504390,9090,9090,9100,9090,405
|
|
20250115,110900,2847822340,9080,9090,9100,9080,315
|
|
20250115,110800,2844956140,9090,9100,9110,9090,886
|
|
20250115,110700,2836894340,9100,9080,9110,9080,3625
|
|
20250115,110600,2803912640,9090,9080,9090,9080,2920
|
|
20250115,110500,2777384500,9080,9060,9080,9060,2075
|
|
20250115,110400,2758571600,9060,9060,9060,9050,163
|
|
20250115,110300,2757095380,9060,9040,9060,9040,1142
|
|
20250115,110200,2746755380,9040,9050,9050,9040,786
|
|
20250115,110100,2739646780,9050,9050,9050,9050,6
|
|
20250115,110000,2739592480,9050,9040,9050,9040,1181
|
|
20250115,105900,2728915380,9050,9040,9050,9040,1371
|
|
20250115,105800,2716519830,9040,9050,9050,9040,1620
|
|
20250115,105700,2701859830,9060,9070,9070,9060,1411
|
|
20250115,105600,2689074150,9070,9080,9080,9070,959
|
|
20250115,105500,2680375420,9080,9070,9080,9070,229
|
|
20250115,105400,2678297500,9070,9070,9080,9070,514
|
|
20250115,105300,2673635260,9080,9080,9080,9080,64
|
|
20250115,105200,2673054140,9080,9070,9080,9060,731
|
|
20250115,105100,2666421640,9070,9080,9090,9070,778
|
|
20250115,105000,2659356690,9090,9070,9090,9060,888
|
|
20250115,104900,2651292310,9070,9080,9080,9070,2462
|
|
20250115,104800,2628957710,9070,9080,9080,9070,408
|
|
20250115,104700,2625253610,9080,9080,9080,9080,170
|
|
20250115,104600,2623710010,9080,9080,9080,9070,269
|
|
20250115,104500,2621267790,9080,9080,9080,9070,124
|
|
20250115,104400,2620142490,9080,9050,9080,9050,1701
|
|
20250115,104300,2604710960,9060,9050,9060,9050,210
|
|
20250115,104200,2602810350,9050,9070,9070,9050,513
|
|
20250115,104100,2598161810,9070,9070,9070,9070,33
|
|
20250115,104000,2597862500,9060,9080,9080,9060,636
|
|
20250115,103900,2592096180,9080,9090,9090,9080,390
|
|
20250115,103800,2588551260,9090,9070,9090,9070,2225
|
|
20250115,103700,2568338900,9070,9040,9070,9040,3608
|
|
20250115,103600,2535702460,9040,9040,9040,9040,608
|
|
20250115,103500,2530206140,9030,9040,9040,9030,609
|
|
20250115,103400,2524705110,9040,9040,9050,9040,1551
|
|
20250115,103300,2510683810,9040,9030,9040,9030,2609
|
|
20250115,103200,2487123350,9040,9040,9050,9030,341
|
|
20250115,103100,2484040720,9040,9040,9050,9030,2067
|
|
20250115,103000,2465372590,9050,9040,9050,9030,4659
|
|
20250115,102900,2423253110,9050,9050,9060,9050,509
|
|
20250115,102800,2418645390,9050,9060,9060,9050,537
|
|
20250115,102700,2413785510,9060,9060,9070,9040,978
|
|
20250115,102600,2404936270,9060,9060,9080,9050,3064
|
|
20250115,102500,2377201660,9060,9070,9070,9060,1009
|
|
20250115,102400,2368053690,9070,9060,9070,9060,97
|
|
20250115,102300,2367173910,9060,9070,9070,9050,615
|
|
20250115,102200,2361600720,9070,9070,9070,9070,458
|
|
20250115,102100,2357446660,9070,9060,9070,9060,563
|
|
20250115,102000,2352345870,9050,9060,9060,9050,8571
|
|
20250115,101900,2274704250,9060,9060,9060,9040,3196
|
|
20250115,101800,2245781440,9060,9060,9060,9050,519
|
|
20250115,101700,2241080600,9050,9060,9060,9050,421
|
|
20250115,101600,2237268880,9060,9060,9060,9050,153
|
|
20250115,101500,2235883200,9060,9050,9060,9050,474
|
|
20250115,101400,2231589480,9060,9050,9060,9050,875
|
|
20250115,101300,2223669750,9050,9050,9060,9040,1914
|
|
20250115,101200,2206345170,9050,9050,9060,9050,533
|
|
20250115,101100,2201520950,9050,9040,9050,9040,1259
|
|
20250115,101000,2190132510,9040,9040,9040,9020,2842
|
|
20250115,100900,2164467430,9040,9040,9040,9030,476
|
|
20250115,100800,2160164810,9040,9050,9050,9030,2148
|
|
20250115,100700,2140750840,9040,9040,9050,9030,2183
|
|
20250115,100600,2121021530,9050,9060,9060,9040,2918
|
|
20250115,100500,2094626650,9060,9050,9060,9040,1805
|
|
20250115,100400,2078291510,9050,9050,9060,9040,758
|
|
20250115,100300,2071436430,9060,9060,9060,9030,6510
|
|
20250115,100200,2012548470,9090,9060,9090,9050,1084
|
|
20250115,100100,2002729290,9080,9100,9100,9060,1184
|
|
20250115,100000,1991997610,9100,9070,9100,9070,623
|
|
20250115,095900,1986344090,9100,9110,9120,9050,10564
|
|
20250115,095800,1890415170,9120,9120,9140,9120,786
|
|
20250115,095700,1883245050,9120,9130,9170,9120,3149
|
|
20250115,095600,1854501590,9120,9180,9180,9120,9099
|
|
20250115,095500,1771128390,9170,9150,9180,9150,9082
|
|
20250115,095400,1687863370,9160,9140,9160,9140,3252
|
|
20250115,095300,1658114640,9140,9130,9150,9130,2168
|
|
20250115,095200,1638309640,9140,9120,9140,9100,4773
|
|
20250115,095100,1594812790,9120,9120,9140,9110,1841
|
|
20250115,095000,1578006450,9120,9140,9140,9120,1585
|
|
20250115,094900,1563539660,9140,9150,9150,9130,7231
|
|
20250115,094800,1497402040,9150,9130,9150,9130,2267
|
|
20250115,094700,1476662640,9140,9110,9150,9100,4406
|
|
20250115,094600,1436440400,9110,9110,9120,9100,2023
|
|
20250115,094500,1418010520,9110,9110,9120,9100,2731
|
|
20250115,094400,1393131530,9110,9110,9110,9100,1077
|
|
20250115,094300,1383324480,9110,9100,9120,9100,665
|
|
20250115,094200,1377267860,9100,9090,9100,9070,2633
|
|
20250115,094100,1353323660,9090,9080,9090,9080,389
|
|
20250115,094000,1349790970,9080,9080,9080,9060,1904
|
|
20250115,093900,1332519820,9080,9080,9080,9070,933
|
|
20250115,093800,1324050200,9070,9080,9080,9070,2040
|
|
20250115,093700,1305540390,9080,9080,9090,9080,8649
|
|
20250115,093600,1226985970,9070,9080,9080,9070,748
|
|
20250115,093500,1220194160,9080,9060,9080,9060,2617
|
|
20250115,093400,1196462080,9070,9070,9080,9060,1814
|
|
20250115,093300,1180009070,9070,9080,9080,9060,990
|
|
20250115,093200,1171030730,9080,9050,9080,9050,4020
|
|
20250115,093100,1134603090,9060,9050,9060,9040,2007
|
|
20250115,093000,1116443670,9050,9040,9060,9040,1762
|
|
20250115,092900,1100500160,9050,9040,9050,9040,423
|
|
20250115,092800,1096675400,9030,9040,9040,9030,807
|
|
20250115,092700,1089386990,9040,9050,9050,9030,1973
|
|
20250115,092600,1071535690,9050,9040,9050,9030,1185
|
|
20250115,092500,1060817860,9030,9040,9040,9030,1406
|
|
20250115,092400,1048118570,9040,9060,9060,9030,199
|
|
20250115,092300,1046319920,9060,9030,9060,9020,3234
|
|
20250115,092200,1017128780,9030,9030,9040,9020,2829
|
|
20250115,092100,991583910,9030,9040,9050,9020,5631
|
|
20250115,092000,940762010,9030,9060,9060,9030,3417
|
|
20250115,091900,909863860,9060,9070,9070,9050,2557
|
|
20250115,091800,886718150,9070,9050,9070,9050,2183
|
|
20250115,091700,866943000,9070,9090,9100,9060,2255
|
|
20250115,091600,846475990,9080,9060,9090,9050,3101
|
|
20250115,091500,818355580,9070,9050,9070,9040,2157
|
|
20250115,091400,798831940,9050,9070,9070,9030,2092
|
|
20250115,091300,779911380,9070,9090,9090,9030,3774
|
|
20250115,091200,745710920,9090,9140,9140,9080,3671
|
|
20250115,091100,712319830,9140,9110,9140,9100,3087
|
|
20250115,091000,684197520,9110,9120,9130,9110,3768
|
|
20250115,090900,649834940,9120,9170,9180,9120,5913
|
|
20250115,090800,595733330,9170,9150,9190,9150,21414
|
|
20250115,090700,399302400,9140,9090,9170,9090,11982
|
|
20250115,090600,289910230,9090,9080,9100,9040,6585
|
|
20250115,090500,230156440,9080,9020,9100,9020,6952
|
|
20250115,090400,167114600,9020,8970,9040,8960,5259
|
|
20250115,090300,119788420,8970,8970,8970,8940,2875
|
|
20250115,090200,94030990,8960,8960,8960,8950,2938
|
|
20250115,090100,67717870,8960,8960,8970,8960,1364
|
|
20250115,090000,55495340,8970,8970,8970,8940,6193
|