671 lines
33 KiB
CSV
671 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,200800,8864795870,9400,9400,9400,9400,10008
|
|
20250117,200700,8864795870,9400,9400,9400,9400,0
|
|
20250117,200600,8864795870,9400,9400,9400,9400,0
|
|
20250117,200500,8864795870,9400,9400,9400,9400,0
|
|
20250117,200400,8864795870,9400,9400,9400,9400,0
|
|
20250117,200300,8864795870,9400,9400,9400,9400,0
|
|
20250117,200200,8864795870,9400,9400,9400,9400,0
|
|
20250117,200100,8864795870,9400,9400,9400,9400,0
|
|
20250117,200000,8864795870,9400,9400,9400,9400,0
|
|
20250117,195900,8864795870,9400,9400,9400,9400,0
|
|
20250117,195800,8864795870,9400,9400,9400,9400,0
|
|
20250117,195700,8864795870,9400,9400,9400,9400,0
|
|
20250117,195600,8864795870,9400,9400,9400,9400,0
|
|
20250117,195500,8864795870,9400,9400,9400,9400,0
|
|
20250117,195400,8864795870,9400,9400,9400,9400,0
|
|
20250117,195300,8864795870,9400,9400,9400,9400,0
|
|
20250117,195200,8864795870,9400,9400,9400,9400,0
|
|
20250117,195100,8864795870,9400,9400,9400,9400,0
|
|
20250117,195000,8864795870,9400,9400,9400,9400,0
|
|
20250117,194900,8864795870,9400,9400,9400,9400,0
|
|
20250117,194800,8864795870,9400,9400,9400,9400,0
|
|
20250117,194700,8864795870,9400,9400,9400,9400,0
|
|
20250117,194600,8864795870,9400,9400,9400,9400,0
|
|
20250117,194500,8864795870,9400,9400,9400,9400,0
|
|
20250117,194400,8864795870,9400,9400,9400,9400,0
|
|
20250117,194300,8864795870,9400,9400,9400,9400,0
|
|
20250117,194200,8864795870,9400,9400,9400,9400,0
|
|
20250117,194100,8864795870,9400,9400,9400,9400,0
|
|
20250117,194000,8864795870,9400,9400,9400,9400,0
|
|
20250117,193900,8864795870,9400,9400,9400,9400,0
|
|
20250117,193800,8864795870,9400,9400,9400,9400,10008
|
|
20250117,193700,8864795870,9400,9400,9400,9400,0
|
|
20250117,193600,8864795870,9400,9400,9400,9400,0
|
|
20250117,193500,8864795870,9400,9400,9400,9400,0
|
|
20250117,193400,8864795870,9400,9400,9400,9400,0
|
|
20250117,193300,8864795870,9400,9400,9400,9400,0
|
|
20250117,193200,8864795870,9400,9400,9400,9400,0
|
|
20250117,193100,8864795870,9400,9400,9400,9400,0
|
|
20250117,193000,8864795870,9400,9400,9400,9400,0
|
|
20250117,192900,8864795870,9400,9400,9400,9400,0
|
|
20250117,192800,8864795870,9400,9400,9400,9400,0
|
|
20250117,192700,8864795870,9400,9400,9400,9400,0
|
|
20250117,192600,8864795870,9400,9400,9400,9400,0
|
|
20250117,192500,8864795870,9400,9400,9400,9400,0
|
|
20250117,192400,8864795870,9400,9400,9400,9400,0
|
|
20250117,192300,8864795870,9400,9400,9400,9400,0
|
|
20250117,192200,8864795870,9400,9400,9400,9400,0
|
|
20250117,192100,8864795870,9400,9400,9400,9400,0
|
|
20250117,192000,8864795870,9400,9400,9400,9400,0
|
|
20250117,191900,8864795870,9400,9400,9400,9400,0
|
|
20250117,191800,8864795870,9400,9400,9400,9400,0
|
|
20250117,191700,8864795870,9400,9400,9400,9400,0
|
|
20250117,191600,8864795870,9400,9400,9400,9400,0
|
|
20250117,191500,8864795870,9400,9400,9400,9400,0
|
|
20250117,191400,8864795870,9400,9400,9400,9400,0
|
|
20250117,191300,8864795870,9400,9400,9400,9400,0
|
|
20250117,191200,8864795870,9400,9400,9400,9400,0
|
|
20250117,191100,8864795870,9400,9400,9400,9400,0
|
|
20250117,191000,8864795870,9400,9400,9400,9400,0
|
|
20250117,190900,8864795870,9400,9400,9400,9400,0
|
|
20250117,190800,8864795870,9400,9400,9400,9400,10008
|
|
20250117,190700,8864795870,9400,9400,9400,9400,0
|
|
20250117,190600,8864795870,9400,9400,9400,9400,0
|
|
20250117,190500,8864795870,9400,9400,9400,9400,0
|
|
20250117,190400,8864795870,9400,9400,9400,9400,0
|
|
20250117,190300,8864795870,9400,9400,9400,9400,0
|
|
20250117,190200,8864795870,9400,9400,9400,9400,0
|
|
20250117,190100,8864795870,9400,9400,9400,9400,0
|
|
20250117,190000,8864795870,9400,9400,9400,9400,0
|
|
20250117,185900,8864795870,9400,9400,9400,9400,0
|
|
20250117,185800,8864795870,9400,9400,9400,9400,0
|
|
20250117,185700,8864795870,9400,9400,9400,9400,0
|
|
20250117,185600,8864795870,9400,9400,9400,9400,0
|
|
20250117,185500,8864795870,9400,9400,9400,9400,0
|
|
20250117,185400,8864795870,9400,9400,9400,9400,0
|
|
20250117,185300,8864795870,9400,9400,9400,9400,0
|
|
20250117,185200,8864795870,9400,9400,9400,9400,0
|
|
20250117,185100,8864795870,9400,9400,9400,9400,0
|
|
20250117,185000,8864795870,9400,9400,9400,9400,0
|
|
20250117,184900,8864795870,9400,9400,9400,9400,0
|
|
20250117,184800,8864795870,9400,9400,9400,9400,0
|
|
20250117,184700,8864795870,9400,9400,9400,9400,0
|
|
20250117,184600,8864795870,9400,9400,9400,9400,0
|
|
20250117,184500,8864795870,9400,9400,9400,9400,0
|
|
20250117,184400,8864795870,9400,9400,9400,9400,0
|
|
20250117,184300,8864795870,9400,9400,9400,9400,0
|
|
20250117,184200,8864795870,9400,9400,9400,9400,0
|
|
20250117,184100,8864795870,9400,9400,9400,9400,0
|
|
20250117,184000,8864795870,9400,9400,9400,9400,0
|
|
20250117,183900,8864795870,9400,9400,9400,9400,0
|
|
20250117,183800,8864795870,9400,9400,9400,9400,10008
|
|
20250117,183700,8864795870,9400,9400,9400,9400,0
|
|
20250117,183600,8864795870,9400,9400,9400,9400,0
|
|
20250117,183500,8864795870,9400,9400,9400,9400,0
|
|
20250117,183400,8864795870,9400,9400,9400,9400,0
|
|
20250117,183300,8864795870,9400,9400,9400,9400,0
|
|
20250117,183200,8864795870,9400,9400,9400,9400,0
|
|
20250117,183100,8864795870,9400,9400,9400,9400,0
|
|
20250117,183000,8864795870,9400,9400,9400,9400,0
|
|
20250117,182900,8864795870,9400,9400,9400,9400,0
|
|
20250117,182800,8864795870,9400,9400,9400,9400,0
|
|
20250117,182700,8864795870,9400,9400,9400,9400,0
|
|
20250117,182600,8864795870,9400,9400,9400,9400,0
|
|
20250117,182500,8864795870,9400,9400,9400,9400,0
|
|
20250117,182400,8864795870,9400,9400,9400,9400,0
|
|
20250117,182300,8864795870,9400,9400,9400,9400,0
|
|
20250117,182200,8864795870,9400,9400,9400,9400,0
|
|
20250117,182100,8864795870,9400,9400,9400,9400,0
|
|
20250117,182000,8864795870,9400,9400,9400,9400,0
|
|
20250117,181900,8864795870,9400,9400,9400,9400,0
|
|
20250117,181800,8864795870,9400,9400,9400,9400,0
|
|
20250117,181700,8864795870,9400,9400,9400,9400,0
|
|
20250117,181600,8864795870,9400,9400,9400,9400,0
|
|
20250117,181500,8864795870,9400,9400,9400,9400,0
|
|
20250117,181400,8864795870,9400,9400,9400,9400,0
|
|
20250117,181300,8864795870,9400,9400,9400,9400,0
|
|
20250117,181200,8864795870,9400,9400,9400,9400,0
|
|
20250117,181100,8864795870,9400,9400,9400,9400,0
|
|
20250117,181000,8864795870,9400,9400,9400,9400,0
|
|
20250117,180900,8864795870,9400,9400,9400,9400,0
|
|
20250117,180800,8864795870,9400,9400,9400,9400,10008
|
|
20250117,180700,8864795870,9400,9400,9400,9400,0
|
|
20250117,180600,8864795870,9400,9400,9400,9400,0
|
|
20250117,180500,8864795870,9400,9400,9400,9400,0
|
|
20250117,180400,8864795870,9400,9400,9400,9400,0
|
|
20250117,180300,8864795870,9400,9400,9400,9400,0
|
|
20250117,180200,8864795870,9400,9400,9400,9400,0
|
|
20250117,180100,8864795870,9400,9400,9400,9400,0
|
|
20250117,180000,8864795870,9400,9400,9400,9400,0
|
|
20250117,175900,8864795870,9400,9400,9400,9400,0
|
|
20250117,175800,8864795870,9400,9400,9400,9400,0
|
|
20250117,175700,8864795870,9400,9400,9400,9400,0
|
|
20250117,175600,8864795870,9400,9400,9400,9400,0
|
|
20250117,175500,8864795870,9400,9400,9400,9400,0
|
|
20250117,175400,8864795870,9400,9400,9400,9400,0
|
|
20250117,175300,8864795870,9400,9400,9400,9400,0
|
|
20250117,175200,8864795870,9400,9400,9400,9400,0
|
|
20250117,175100,8864795870,9400,9400,9400,9400,0
|
|
20250117,175000,8864795870,9400,9400,9400,9400,0
|
|
20250117,174900,8864795870,9400,9400,9400,9400,0
|
|
20250117,174800,8864795870,9400,9400,9400,9400,0
|
|
20250117,174700,8864795870,9400,9400,9400,9400,0
|
|
20250117,174600,8864795870,9400,9400,9400,9400,0
|
|
20250117,174500,8864795870,9400,9400,9400,9400,0
|
|
20250117,174400,8864795870,9400,9400,9400,9400,0
|
|
20250117,174300,8864795870,9400,9400,9400,9400,0
|
|
20250117,174200,8864795870,9400,9400,9400,9400,0
|
|
20250117,174100,8864795870,9400,9400,9400,9400,0
|
|
20250117,174000,8864795870,9400,9400,9400,9400,0
|
|
20250117,173900,8864795870,9400,9400,9400,9400,0
|
|
20250117,173800,8864795870,9400,9400,9400,9400,10008
|
|
20250117,173700,8864795870,9400,9400,9400,9400,0
|
|
20250117,173600,8864795870,9400,9400,9400,9400,0
|
|
20250117,173500,8864795870,9400,9400,9400,9400,0
|
|
20250117,173400,8864795870,9400,9400,9400,9400,0
|
|
20250117,173300,8864795870,9400,9400,9400,9400,0
|
|
20250117,173200,8864795870,9400,9400,9400,9400,0
|
|
20250117,173100,8864795870,9400,9400,9400,9400,0
|
|
20250117,173000,8864795870,9400,9400,9400,9400,0
|
|
20250117,172900,8864795870,9400,9400,9400,9400,0
|
|
20250117,172800,8864795870,9400,9400,9400,9400,0
|
|
20250117,172700,8864795870,9400,9400,9400,9400,0
|
|
20250117,172600,8864795870,9400,9400,9400,9400,0
|
|
20250117,172500,8864795870,9400,9400,9400,9400,0
|
|
20250117,172400,8864795870,9400,9400,9400,9400,0
|
|
20250117,172300,8864795870,9400,9400,9400,9400,0
|
|
20250117,172200,8864795870,9400,9400,9400,9400,0
|
|
20250117,172100,8864795870,9400,9400,9400,9400,0
|
|
20250117,172000,8864795870,9400,9400,9400,9400,0
|
|
20250117,171900,8864795870,9400,9400,9400,9400,0
|
|
20250117,171800,8864795870,9400,9400,9400,9400,0
|
|
20250117,171700,8864795870,9400,9400,9400,9400,0
|
|
20250117,171600,8864795870,9400,9400,9400,9400,0
|
|
20250117,171500,8864795870,9400,9400,9400,9400,0
|
|
20250117,171400,8864795870,9400,9400,9400,9400,0
|
|
20250117,171300,8864795870,9400,9400,9400,9400,0
|
|
20250117,171200,8864795870,9400,9400,9400,9400,0
|
|
20250117,171100,8864795870,9400,9400,9400,9400,0
|
|
20250117,171000,8864795870,9400,9400,9400,9400,0
|
|
20250117,170900,8864795870,9400,9400,9400,9400,0
|
|
20250117,170800,8864795870,9400,9400,9400,9400,10008
|
|
20250117,170700,8864795870,9400,9400,9400,9400,0
|
|
20250117,170600,8864795870,9400,9400,9400,9400,0
|
|
20250117,170500,8864795870,9400,9400,9400,9400,0
|
|
20250117,170400,8864795870,9400,9400,9400,9400,0
|
|
20250117,170300,8864795870,9400,9400,9400,9400,0
|
|
20250117,170200,8864795870,9400,9400,9400,9400,0
|
|
20250117,170100,8864795870,9400,9400,9400,9400,0
|
|
20250117,170000,8864795870,9400,9400,9400,9400,0
|
|
20250117,165900,8864795870,9400,9400,9400,9400,0
|
|
20250117,165800,8864795870,9400,9400,9400,9400,0
|
|
20250117,165700,8864795870,9400,9400,9400,9400,0
|
|
20250117,165600,8864795870,9400,9400,9400,9400,0
|
|
20250117,165500,8864795870,9400,9400,9400,9400,0
|
|
20250117,165400,8864795870,9400,9400,9400,9400,0
|
|
20250117,165300,8864795870,9400,9400,9400,9400,0
|
|
20250117,165200,8864795870,9400,9400,9400,9400,0
|
|
20250117,165100,8864795870,9400,9400,9400,9400,0
|
|
20250117,165000,8864795870,9400,9400,9400,9400,0
|
|
20250117,164900,8864795870,9400,9400,9400,9400,0
|
|
20250117,164800,8864795870,9400,9400,9400,9400,0
|
|
20250117,164700,8864795870,9400,9400,9400,9400,0
|
|
20250117,164600,8864795870,9400,9400,9400,9400,0
|
|
20250117,164500,8864795870,9400,9400,9400,9400,0
|
|
20250117,164400,8864795870,9400,9400,9400,9400,0
|
|
20250117,164300,8864795870,9400,9400,9400,9400,0
|
|
20250117,164200,8864795870,9400,9400,9400,9400,0
|
|
20250117,164100,8864795870,9400,9400,9400,9400,0
|
|
20250117,164000,8864795870,9400,9400,9400,9400,0
|
|
20250117,163900,8864795870,9400,9400,9400,9400,0
|
|
20250117,163800,8864795870,9400,9400,9400,9400,10008
|
|
20250117,163700,8864795870,9400,9400,9400,9400,0
|
|
20250117,163600,8864795870,9400,9400,9400,9400,0
|
|
20250117,163500,8864795870,9400,9400,9400,9400,0
|
|
20250117,163400,8864795870,9400,9400,9400,9400,0
|
|
20250117,163300,8864795870,9400,9400,9400,9400,0
|
|
20250117,163200,8864795870,9400,9400,9400,9400,0
|
|
20250117,163100,8864795870,9400,9400,9400,9400,0
|
|
20250117,163000,8864795870,9400,9400,9400,9400,0
|
|
20250117,162900,8864795870,9400,9400,9400,9400,0
|
|
20250117,162800,8864795870,9400,9400,9400,9400,0
|
|
20250117,162700,8864795870,9400,9400,9400,9400,0
|
|
20250117,162600,8864795870,9400,9400,9400,9400,0
|
|
20250117,162500,8864795870,9400,9400,9400,9400,0
|
|
20250117,162400,8864795870,9400,9400,9400,9400,0
|
|
20250117,162300,8864795870,9400,9400,9400,9400,0
|
|
20250117,162200,8864795870,9400,9400,9400,9400,0
|
|
20250117,162100,8864795870,9400,9400,9400,9400,0
|
|
20250117,162000,8864795870,9400,9400,9400,9400,0
|
|
20250117,161900,8864795870,9400,9400,9400,9400,0
|
|
20250117,161800,8864795870,9400,9400,9400,9400,0
|
|
20250117,161700,8864795870,9400,9400,9400,9400,0
|
|
20250117,161600,8864795870,9400,9400,9400,9400,0
|
|
20250117,161500,8864795870,9400,9400,9400,9400,0
|
|
20250117,161400,8864795870,9400,9400,9400,9400,0
|
|
20250117,161300,8864795870,9400,9400,9400,9400,0
|
|
20250117,161200,8864795870,9400,9400,9400,9400,0
|
|
20250117,161100,8864795870,9400,9400,9400,9400,0
|
|
20250117,161000,8864795870,9400,9400,9400,9400,0
|
|
20250117,160900,8864795870,9400,9400,9400,9400,0
|
|
20250117,160800,8864795870,9400,9400,9400,9400,10008
|
|
20250117,160700,8864795870,9400,9400,9400,9400,0
|
|
20250117,160600,8864795870,9400,9400,9400,9400,0
|
|
20250117,160500,8864795870,9400,9400,9400,9400,0
|
|
20250117,160400,8864795870,9400,9400,9400,9400,0
|
|
20250117,160300,8864795870,9400,9400,9400,9400,0
|
|
20250117,160200,8864795870,9400,9400,9400,9400,0
|
|
20250117,160100,8864795870,9400,9400,9400,9400,0
|
|
20250117,160000,8864795870,9400,9400,9400,9400,0
|
|
20250117,155900,8864795870,9400,9400,9400,9400,0
|
|
20250117,155800,8864795870,9400,9400,9400,9400,0
|
|
20250117,155700,8864795870,9400,9400,9400,9400,0
|
|
20250117,155600,8864795870,9400,9400,9400,9400,0
|
|
20250117,155500,8864795870,9400,9400,9400,9400,0
|
|
20250117,155400,8864795870,9400,9400,9400,9400,0
|
|
20250117,155300,8864795870,9400,9400,9400,9400,0
|
|
20250117,155200,8864795870,9400,9400,9400,9400,0
|
|
20250117,155100,8864795870,9400,9400,9400,9400,0
|
|
20250117,155000,8864795870,9400,9400,9400,9400,0
|
|
20250117,154900,8864795870,9400,9400,9400,9400,0
|
|
20250117,154800,8864795870,9400,9400,9400,9400,0
|
|
20250117,154700,8864795870,9400,9400,9400,9400,0
|
|
20250117,154600,8864795870,9400,9400,9400,9400,0
|
|
20250117,154500,8864795870,9400,9400,9400,9400,0
|
|
20250117,154400,8864795870,9400,9400,9400,9400,0
|
|
20250117,154300,8864795870,9400,9400,9400,9400,0
|
|
20250117,154200,8864795870,9400,9400,9400,9400,0
|
|
20250117,154100,8864795870,9400,9400,9400,9400,0
|
|
20250117,154000,8864795870,9400,9400,9400,9400,0
|
|
20250117,153900,8864795870,9400,9400,9400,9400,0
|
|
20250117,153800,8864795870,9400,9400,9400,9400,10008
|
|
20250117,153700,8864795870,9400,9400,9400,9400,0
|
|
20250117,153600,8864795870,9400,9400,9400,9400,0
|
|
20250117,153500,8864795870,9400,9400,9400,9400,0
|
|
20250117,153400,8864795870,9400,9400,9400,9400,0
|
|
20250117,153300,8864795870,9400,9400,9400,9400,0
|
|
20250117,153200,8864795870,9400,9400,9400,9400,0
|
|
20250117,153100,8864795870,9400,9400,9400,9400,0
|
|
20250117,153000,8864795870,9400,9400,9400,9400,10008
|
|
20250117,152900,8770720670,9400,9400,9400,9400,0
|
|
20250117,152800,8770720670,9400,9400,9400,9400,0
|
|
20250117,152700,8770720670,9400,9400,9400,9400,0
|
|
20250117,152600,8770720670,9400,9400,9400,9400,0
|
|
20250117,152500,8770720670,9400,9400,9400,9400,0
|
|
20250117,152400,8770720670,9400,9400,9400,9400,0
|
|
20250117,152300,8770720670,9400,9400,9400,9400,0
|
|
20250117,152200,8770720670,9400,9400,9400,9400,0
|
|
20250117,152100,8770720670,9400,9400,9400,9400,0
|
|
20250117,152000,8770720670,9400,9400,9400,9400,0
|
|
20250117,151900,8770720670,9400,9390,9400,9380,3877
|
|
20250117,151800,8734306530,9390,9390,9390,9380,1215
|
|
20250117,151700,8722898000,9380,9370,9380,9370,3809
|
|
20250117,151600,8687180640,9370,9380,9380,9360,716
|
|
20250117,151500,8680470010,9370,9380,9380,9360,284
|
|
20250117,151400,8677808980,9380,9380,9380,9360,1148
|
|
20250117,151300,8667060730,9380,9360,9380,9350,5001
|
|
20250117,151200,8620213660,9360,9360,9370,9350,964
|
|
20250117,151100,8611191210,9370,9370,9380,9360,2715
|
|
20250117,151000,8585760170,9370,9370,9380,9370,457
|
|
20250117,150900,8581476960,9380,9380,9380,9370,1069
|
|
20250117,150800,8571457080,9370,9360,9370,9360,2104
|
|
20250117,150700,8551742660,9360,9360,9370,9360,1032
|
|
20250117,150600,8542083080,9360,9350,9360,9350,1778
|
|
20250117,150500,8525457350,9360,9360,9360,9340,5701
|
|
20250117,150400,8472150680,9360,9360,9360,9350,372
|
|
20250117,150300,8468670020,9360,9360,9360,9350,905
|
|
20250117,150200,8460204680,9360,9360,9360,9350,1184
|
|
20250117,150100,8449127470,9350,9360,9360,9350,1735
|
|
20250117,150000,8432900770,9360,9360,9360,9350,267
|
|
20250117,145900,8430401660,9360,9350,9360,9350,921
|
|
20250117,145800,8421788750,9350,9340,9350,9340,826
|
|
20250117,145700,8414070650,9340,9340,9350,9340,1550
|
|
20250117,145600,8399588200,9350,9350,9350,9350,1325
|
|
20250117,145500,8387199450,9350,9360,9360,9350,4236
|
|
20250117,145400,8347572880,9370,9380,9390,9360,2517
|
|
20250117,145300,8323963420,9380,9370,9380,9360,1291
|
|
20250117,145200,8311867390,9370,9360,9370,9360,880
|
|
20250117,145100,8303628410,9360,9350,9360,9350,1381
|
|
20250117,145000,8290713430,9350,9340,9350,9330,1767
|
|
20250117,144900,8274209470,9330,9340,9340,9330,334
|
|
20250117,144800,8271090020,9330,9340,9340,9330,1855
|
|
20250117,144700,8253777020,9330,9320,9340,9320,2611
|
|
20250117,144600,8229429380,9320,9330,9330,9320,1355
|
|
20250117,144500,8216797480,9330,9340,9340,9330,3214
|
|
20250117,144400,8186810600,9340,9340,9340,9330,1394
|
|
20250117,144300,8173799440,9340,9340,9340,9340,518
|
|
20250117,144200,8168961320,9330,9340,9350,9330,1837
|
|
20250117,144100,8151812710,9340,9350,9350,9340,5034
|
|
20250117,144000,8104787260,9350,9360,9360,9350,2590
|
|
20250117,143900,8080570160,9350,9360,9360,9350,876
|
|
20250117,143800,8072375800,9360,9350,9360,9350,221
|
|
20250117,143700,8070307250,9350,9360,9360,9350,641
|
|
20250117,143600,8064311100,9360,9360,9360,9360,447
|
|
20250117,143500,8060127180,9360,9350,9360,9350,1304
|
|
20250117,143400,8047923990,9350,9350,9350,9340,4755
|
|
20250117,143300,8003474740,9350,9340,9350,9340,736
|
|
20250117,143200,7996595240,9350,9350,9350,9340,326
|
|
20250117,143100,7993547170,9350,9340,9350,9340,1059
|
|
20250117,143000,7983650790,9340,9340,9350,9340,1397
|
|
20250117,142900,7970602500,9340,9340,9350,9340,257
|
|
20250117,142800,7968202110,9340,9330,9340,9330,1223
|
|
20250117,142700,7956781130,9330,9340,9340,9330,458
|
|
20250117,142600,7952506990,9340,9330,9340,9330,3021
|
|
20250117,142500,7924320420,9330,9340,9350,9330,926
|
|
20250117,142400,7915672940,9340,9340,9340,9330,1403
|
|
20250117,142300,7902580570,9330,9340,9340,9330,2063
|
|
20250117,142200,7883328380,9340,9340,9340,9330,528
|
|
20250117,142100,7878399860,9340,9330,9340,9320,7011
|
|
20250117,142000,7812998860,9340,9370,9370,9330,8876
|
|
20250117,141900,7730025710,9370,9360,9370,9360,522
|
|
20250117,141800,7725138540,9370,9380,9380,9360,7261
|
|
20250117,141700,7657124620,9390,9380,9400,9380,455
|
|
20250117,141600,7652853620,9380,9380,9400,9380,758
|
|
20250117,141500,7645741480,9390,9390,9390,9380,763
|
|
20250117,141400,7638576920,9380,9390,9390,9380,217
|
|
20250117,141300,7636540770,9390,9380,9390,9380,615
|
|
20250117,141200,7630770630,9380,9380,9380,9380,203
|
|
20250117,141100,7628866490,9380,9380,9380,9380,553
|
|
20250117,141000,7623679350,9390,9390,9400,9370,2654
|
|
20250117,140900,7598781330,9400,9390,9400,9380,946
|
|
20250117,140800,7589902690,9400,9400,9400,9390,728
|
|
20250117,140700,7583063790,9380,9400,9400,9380,1233
|
|
20250117,140600,7571485200,9400,9410,9410,9390,215
|
|
20250117,140500,7569463960,9410,9400,9410,9400,1217
|
|
20250117,140400,7558023020,9400,9400,9400,9390,328
|
|
20250117,140300,7554940390,9390,9400,9400,9390,538
|
|
20250117,140200,7549888200,9400,9400,9400,9390,726
|
|
20250117,140100,7543070100,9390,9390,9400,9390,2488
|
|
20250117,140000,7519706830,9390,9390,9400,9380,943
|
|
20250117,135900,7510855030,9390,9400,9400,9380,1730
|
|
20250117,135800,7494601790,9410,9400,9410,9400,569
|
|
20250117,135700,7489250620,9400,9410,9410,9400,677
|
|
20250117,135600,7482884820,9410,9420,9420,9390,6848
|
|
20250117,135500,7418488190,9410,9420,9420,9410,464
|
|
20250117,135400,7414121310,9420,9420,9420,9420,792
|
|
20250117,135300,7406660670,9420,9410,9420,9410,4096
|
|
20250117,135200,7368116380,9410,9400,9410,9400,2254
|
|
20250117,135100,7346906350,9410,9410,9410,9400,611
|
|
20250117,135000,7341157370,9400,9410,9410,9400,722
|
|
20250117,134900,7334369070,9400,9400,9410,9400,1515
|
|
20250117,134800,7320114280,9410,9400,9410,9400,7267
|
|
20250117,134700,7251746110,9400,9390,9400,9390,393
|
|
20250117,134600,7248053730,9390,9390,9400,9390,701
|
|
20250117,134500,7241470420,9390,9390,9400,9390,2295
|
|
20250117,134400,7219919130,9400,9400,9400,9390,306
|
|
20250117,134300,7217042840,9390,9390,9400,9390,558
|
|
20250117,134200,7211801530,9400,9400,9400,9400,139
|
|
20250117,134100,7210494930,9400,9400,9400,9390,141
|
|
20250117,134000,7209169590,9400,9400,9400,9400,188
|
|
20250117,133900,7207402390,9390,9390,9400,9380,2668
|
|
20250117,133800,7182350100,9390,9390,9400,9390,1351
|
|
20250117,133700,7169658480,9400,9400,9400,9400,1568
|
|
20250117,133600,7154919280,9400,9400,9400,9400,742
|
|
20250117,133500,7147944480,9400,9390,9400,9390,3260
|
|
20250117,133400,7117332120,9400,9390,9400,9390,1378
|
|
20250117,133300,7104392350,9390,9380,9390,9380,255
|
|
20250117,133200,7101999770,9390,9390,9390,9380,1559
|
|
20250117,133100,7087374060,9390,9390,9390,9370,3875
|
|
20250117,133000,7051042720,9390,9390,9390,9380,627
|
|
20250117,132900,7045159940,9390,9390,9390,9380,701
|
|
20250117,132800,7038582590,9380,9390,9400,9380,2225
|
|
20250117,132700,7017699040,9400,9400,9400,9400,157
|
|
20250117,132600,7016223240,9400,9390,9400,9380,405
|
|
20250117,132500,7012420940,9390,9390,9390,9390,163
|
|
20250117,132400,7010890370,9390,9400,9400,9380,657
|
|
20250117,132300,7004719850,9390,9410,9410,9390,962
|
|
20250117,132200,6995676970,9410,9410,9410,9410,158
|
|
20250117,132100,6994190190,9410,9400,9410,9400,50
|
|
20250117,132000,6993719710,9410,9400,9410,9390,477
|
|
20250117,131900,6989232260,9400,9390,9410,9390,1033
|
|
20250117,131800,6979524550,9400,9400,9410,9400,974
|
|
20250117,131700,6970368630,9400,9420,9420,9400,110
|
|
20250117,131600,6969333020,9420,9400,9420,9400,2178
|
|
20250117,131500,6948839270,9390,9370,9390,9350,3820
|
|
20250117,131400,6913067120,9370,9380,9390,9370,2242
|
|
20250117,131300,6892047800,9390,9390,9390,9380,331
|
|
20250117,131200,6888942000,9390,9380,9390,9380,301
|
|
20250117,131100,6886118610,9380,9370,9380,9370,3
|
|
20250117,131000,6886090490,9380,9360,9380,9360,802
|
|
20250117,130900,6878572610,9370,9360,9370,9360,936
|
|
20250117,130800,6869811620,9360,9370,9370,9360,3123
|
|
20250117,130700,6840570180,9370,9390,9390,9370,1620
|
|
20250117,130600,6825389260,9370,9380,9390,9360,4577
|
|
20250117,130500,6782491480,9390,9390,9390,9390,285
|
|
20250117,130400,6779815330,9390,9390,9410,9380,806
|
|
20250117,130300,6772242350,9380,9400,9410,9380,2182
|
|
20250117,130200,6751752790,9390,9410,9410,9390,4669
|
|
20250117,130100,6707861480,9410,9420,9420,9400,1163
|
|
20250117,130000,6696926520,9420,9420,9430,9400,1436
|
|
20250117,125900,6683408960,9430,9420,9430,9420,66
|
|
20250117,125800,6682786910,9430,9430,9430,9410,601
|
|
20250117,125700,6677128370,9420,9430,9430,9410,1552
|
|
20250117,125600,6662508910,9430,9430,9430,9420,907
|
|
20250117,125500,6653956500,9420,9420,9420,9410,1331
|
|
20250117,125400,6641419480,9410,9410,9410,9410,299
|
|
20250117,125300,6638605890,9410,9420,9420,9400,332
|
|
20250117,125200,6635482740,9400,9420,9420,9400,156
|
|
20250117,125100,6634015100,9410,9420,9420,9410,1363
|
|
20250117,125000,6621186940,9420,9420,9420,9410,364
|
|
20250117,124900,6617760820,9420,9410,9420,9410,229
|
|
20250117,124800,6615603760,9410,9420,9430,9400,3156
|
|
20250117,124700,6585930340,9430,9420,9430,9400,885
|
|
20250117,124600,6577594780,9420,9400,9420,9400,236
|
|
20250117,124500,6575373740,9410,9400,9420,9400,100
|
|
20250117,124400,6574432180,9410,9410,9420,9400,3565
|
|
20250117,124300,6540894500,9410,9420,9420,9410,569
|
|
20250117,124200,6535534700,9420,9430,9430,9410,1358
|
|
20250117,124100,6522741210,9430,9420,9430,9420,2533
|
|
20250117,124000,6498878680,9420,9420,9420,9410,635
|
|
20250117,123900,6492897030,9410,9420,9420,9410,1608
|
|
20250117,123800,6477762730,9420,9430,9430,9420,2023
|
|
20250117,123700,6458695280,9430,9420,9430,9420,1714
|
|
20250117,123600,6442547310,9420,9430,9440,9420,1038
|
|
20250117,123500,6432761070,9430,9410,9440,9410,1400
|
|
20250117,123400,6419553520,9420,9410,9420,9410,497
|
|
20250117,123300,6414876120,9400,9400,9410,9400,677
|
|
20250117,123200,6408511660,9400,9400,9410,9390,2681
|
|
20250117,123100,6383296210,9410,9410,9410,9390,2880
|
|
20250117,123000,6356217890,9410,9410,9410,9390,1769
|
|
20250117,122900,6339584240,9390,9410,9420,9380,410
|
|
20250117,122800,6335730130,9410,9400,9420,9370,6025
|
|
20250117,122700,6279104830,9420,9420,9430,9400,12632
|
|
20250117,122600,6160263620,9420,9450,9450,9420,2864
|
|
20250117,122500,6133257120,9450,9450,9450,9410,5181
|
|
20250117,122400,6084415280,9450,9460,9460,9430,1015
|
|
20250117,122300,6074837970,9450,9470,9470,9440,1598
|
|
20250117,122200,6059744280,9460,9480,9490,9450,8306
|
|
20250117,122100,5981170760,9470,9470,9480,9460,2558
|
|
20250117,122000,5956954960,9470,9470,9480,9460,2053
|
|
20250117,121900,5937504980,9460,9450,9470,9440,4653
|
|
20250117,121800,5893517210,9450,9450,9470,9430,1544
|
|
20250117,121700,5878942120,9470,9460,9470,9440,4314
|
|
20250117,121600,5838152610,9450,9500,9500,9430,7833
|
|
20250117,121500,5764141710,9500,9470,9500,9470,1470
|
|
20250117,121400,5750186640,9470,9480,9480,9450,1908
|
|
20250117,121300,5732145680,9480,9490,9500,9460,9460
|
|
20250117,121200,5642472430,9480,9500,9510,9480,2119
|
|
20250117,121100,5622363770,9490,9500,9510,9490,2992
|
|
20250117,121000,5593952570,9500,9520,9530,9490,5427
|
|
20250117,120900,5542383550,9520,9530,9530,9510,676
|
|
20250117,120800,5535947280,9530,9510,9530,9510,2066
|
|
20250117,120700,5516288580,9510,9510,9520,9500,3223
|
|
20250117,120600,5485649640,9510,9510,9520,9500,1557
|
|
20250117,120500,5470846650,9530,9550,9550,9510,7719
|
|
20250117,120400,5397338120,9540,9560,9560,9540,9304
|
|
20250117,120300,5308477270,9570,9570,9580,9550,6413
|
|
20250117,120200,5247139800,9580,9580,9580,9550,10162
|
|
20250117,120100,5149923610,9580,9540,9580,9530,10276
|
|
20250117,120000,5051641150,9540,9530,9550,9530,8594
|
|
20250117,115900,4969636720,9540,9580,9580,9530,6419
|
|
20250117,115800,4908364950,9580,9570,9600,9550,23412
|
|
20250117,115700,4684099860,9560,9520,9570,9500,16609
|
|
20250117,115600,4525780200,9520,9520,9530,9500,15156
|
|
20250117,115500,4381491150,9510,9520,9530,9500,11392
|
|
20250117,115400,4273100350,9530,9530,9570,9510,34800
|
|
20250117,115300,3941266850,9530,9430,9550,9420,90655
|
|
20250117,115200,3082103810,9430,9390,9430,9390,24444
|
|
20250117,115100,2851912380,9390,9390,9400,9380,14704
|
|
20250117,115000,2713762200,9390,9380,9390,9380,5903
|
|
20250117,114900,2658334180,9390,9360,9390,9360,11110
|
|
20250117,114800,2554210410,9360,9350,9360,9350,2300
|
|
20250117,114700,2532701590,9350,9350,9350,9340,358
|
|
20250117,114600,2529354340,9350,9340,9350,9340,1945
|
|
20250117,114500,2511187520,9340,9330,9340,9330,1170
|
|
20250117,114400,2500259960,9330,9330,9340,9330,866
|
|
20250117,114300,2492179250,9330,9330,9340,9330,254
|
|
20250117,114200,2489807560,9330,9330,9330,9330,981
|
|
20250117,114100,2480654830,9320,9330,9330,9320,103
|
|
20250117,114000,2479693890,9330,9320,9330,9320,1278
|
|
20250117,113900,2467781330,9320,9320,9330,9320,3783
|
|
20250117,113800,2432521680,9330,9340,9340,9330,1329
|
|
20250117,113700,2420118170,9330,9350,9350,9330,1362
|
|
20250117,113600,2407396480,9340,9350,9350,9340,301
|
|
20250117,113500,2404582180,9350,9350,9350,9340,642
|
|
20250117,113400,2398579520,9350,9350,9350,9330,4386
|
|
20250117,113300,2357606660,9350,9350,9350,9340,106
|
|
20250117,113200,2356615650,9350,9340,9350,9340,2652
|
|
20250117,113100,2331820080,9340,9340,9350,9340,1026
|
|
20250117,113000,2322236170,9350,9340,9350,9340,251
|
|
20250117,112900,2319890770,9350,9340,9350,9330,1612
|
|
20250117,112800,2304834200,9340,9330,9340,9330,169
|
|
20250117,112700,2303256150,9340,9330,9340,9330,909
|
|
20250117,112600,2294774150,9330,9330,9340,9330,117
|
|
20250117,112500,2293682190,9320,9350,9350,9320,2580
|
|
20250117,112400,2269601390,9350,9340,9350,9340,1514
|
|
20250117,112300,2255447320,9340,9340,9350,9340,5453
|
|
20250117,112200,2204515960,9340,9330,9340,9330,3338
|
|
20250117,112100,2173362380,9340,9340,9340,9330,1855
|
|
20250117,112000,2156038720,9340,9340,9350,9340,1729
|
|
20250117,111900,2139888410,9340,9320,9340,9320,5346
|
|
20250117,111800,2090014290,9320,9320,9320,9310,1157
|
|
20250117,111700,2079231180,9320,9300,9320,9290,7690
|
|
20250117,111600,2007660370,9300,9300,9300,9300,64
|
|
20250117,111500,2007065170,9300,9300,9300,9290,507
|
|
20250117,111400,2002350110,9300,9280,9300,9280,6222
|
|
20250117,111300,1944584360,9280,9270,9280,9250,1949
|
|
20250117,111200,1926545920,9280,9280,9280,9270,507
|
|
20250117,111100,1921845580,9280,9270,9280,9270,39
|
|
20250117,111000,1921483710,9270,9280,9280,9270,184
|
|
20250117,110900,1919776380,9280,9280,9280,9260,108
|
|
20250117,110800,1918774540,9270,9280,9280,9270,338
|
|
20250117,110700,1915640620,9280,9280,9280,9270,207
|
|
20250117,110600,1913719700,9280,9270,9290,9270,222
|
|
20250117,110500,1911659180,9270,9280,9290,9270,43
|
|
20250117,110400,1911260200,9290,9280,9290,9280,273
|
|
20250117,110300,1908724340,9270,9280,9280,9270,104
|
|
20250117,110200,1907759360,9280,9290,9290,9280,124
|
|
20250117,110100,1906607720,9290,9290,9290,9280,104
|
|
20250117,110000,1905641630,9280,9280,9280,9280,93
|
|
20250117,105900,1904778590,9290,9280,9290,9260,1617
|
|
20250117,105800,1889774060,9280,9280,9280,9270,1542
|
|
20250117,105700,1875475160,9280,9270,9290,9270,1367
|
|
20250117,105600,1862800910,9280,9270,9280,9270,1571
|
|
20250117,105500,1848235720,9270,9250,9270,9250,3075
|
|
20250117,105400,1819759280,9250,9250,9260,9250,589
|
|
20250117,105300,1814309930,9250,9250,9250,9240,160
|
|
20250117,105200,1812830470,9250,9260,9260,9250,955
|
|
20250117,105100,1803996170,9250,9250,9260,9240,161
|
|
20250117,105000,1802507510,9260,9240,9260,9240,584
|
|
20250117,104900,1797108270,9240,9250,9250,9240,95
|
|
20250117,104800,1796230460,9250,9250,9260,9240,2277
|
|
20250117,104700,1775173440,9260,9260,9260,9250,514
|
|
20250117,104600,1770417240,9260,9250,9260,9250,249
|
|
20250117,104500,1768112730,9250,9250,9260,9250,965
|
|
20250117,104400,1759186200,9260,9250,9260,9250,130
|
|
20250117,104300,1757982410,9260,9260,9260,9250,266
|
|
20250117,104200,1755519290,9260,9260,9260,9250,320
|
|
20250117,104100,1752557410,9260,9250,9260,9250,34
|
|
20250117,104000,1752242610,9260,9250,9260,9250,232
|
|
20250117,103900,1750095270,9250,9250,9250,9240,498
|
|
20250117,103800,1745488810,9250,9250,9250,9240,31
|
|
20250117,103700,1745202260,9250,9230,9250,9230,696
|
|
20250117,103600,1738771650,9240,9240,9240,9240,78
|
|
20250117,103500,1738050930,9260,9250,9260,9230,2063
|
|
20250117,103400,1718980680,9250,9260,9260,9250,954
|
|
20250117,103300,1710151400,9260,9260,9270,9260,76
|
|
20250117,103200,1709447490,9270,9280,9280,9270,3837
|
|
20250117,103100,1673863020,9290,9280,9290,9280,77
|
|
20250117,103000,1673147830,9280,9280,9290,9280,279
|
|
20250117,102900,1670556960,9280,9290,9290,9280,437
|
|
20250117,102800,1666498240,9290,9290,9290,9290,1583
|
|
20250117,102700,1651792170,9290,9270,9290,9270,392
|
|
20250117,102600,1648154110,9270,9290,9290,9270,1831
|
|
20250117,102500,1631159610,9290,9280,9290,9280,18
|
|
20250117,102400,1630992430,9290,9290,9290,9280,436
|
|
20250117,102300,1626942990,9290,9280,9290,9280,928
|
|
20250117,102200,1618329140,9280,9280,9280,9280,166
|
|
20250117,102100,1616788660,9280,9290,9290,9280,926
|
|
20250117,102000,1608193130,9280,9290,9290,9270,1451
|
|
20250117,101900,1594726340,9290,9280,9290,9280,1625
|
|
20250117,101800,1579641770,9270,9290,9290,9270,628
|
|
20250117,101700,1573814960,9280,9280,9280,9280,1044
|
|
20250117,101600,1564126640,9270,9270,9270,9250,986
|
|
20250117,101500,1554987000,9240,9250,9270,9240,2000
|
|
20250117,101400,1536505330,9250,9260,9260,9240,2226
|
|
20250117,101300,1515909400,9270,9270,9280,9270,1239
|
|
20250117,101200,1504423860,9270,9270,9270,9260,493
|
|
20250117,101100,1499855330,9270,9270,9270,9260,712
|
|
20250117,101000,1493261960,9260,9270,9270,9260,148
|
|
20250117,100900,1491890150,9260,9270,9270,9260,316
|
|
20250117,100800,1488962730,9260,9270,9270,9260,276
|
|
20250117,100700,1486404250,9270,9270,9270,9260,32
|
|
20250117,100600,1486107630,9270,9270,9270,9260,921
|
|
20250117,100500,1477577050,9260,9270,9270,9260,90
|
|
20250117,100400,1476742760,9270,9260,9270,9260,292
|
|
20250117,100300,1474037980,9260,9260,9260,9260,458
|
|
20250117,100200,1469796900,9260,9260,9260,9250,141
|
|
20250117,100100,1468492620,9250,9260,9260,9250,67
|
|
20250117,100000,1467872210,9260,9260,9260,9250,70
|
|
20250117,095900,1467224100,9260,9260,9280,9260,578
|
|
20250117,095800,1461871780,9260,9260,9280,9250,2045
|
|
20250117,095700,1442895260,9260,9240,9260,9240,2815
|
|
20250117,095600,1416873400,9250,9270,9270,9250,4188
|
|
20250117,095500,1378107470,9270,9280,9280,9270,1422
|
|
20250117,095400,1364919730,9290,9290,9290,9280,62
|
|
20250117,095300,1364343850,9280,9310,9320,9280,5376
|
|
20250117,095200,1314367510,9320,9320,9320,9310,503
|
|
20250117,095100,1309679900,9310,9310,9320,9300,2355
|
|
20250117,095000,1287749050,9300,9300,9310,9280,2344
|
|
20250117,094900,1265955950,9300,9290,9300,9290,413
|
|
20250117,094800,1262118540,9300,9280,9300,9260,4214
|
|
20250117,094700,1222980010,9270,9270,9270,9260,524
|
|
20250117,094600,1218122640,9270,9260,9280,9250,1450
|
|
20250117,094500,1204688100,9280,9280,9280,9250,435
|
|
20250117,094400,1200658440,9280,9260,9280,9250,1572
|
|
20250117,094300,1186110910,9260,9290,9290,9260,1880
|
|
20250117,094200,1168676860,9290,9300,9300,9280,1371
|
|
20250117,094100,1155939560,9300,9290,9300,9290,1321
|
|
20250117,094000,1143655910,9290,9290,9290,9280,811
|
|
20250117,093900,1136122980,9290,9280,9290,9280,2452
|
|
20250117,093800,1113352220,9290,9280,9300,9280,1016
|
|
20250117,093700,1103910320,9280,9280,9300,9280,1896
|
|
20250117,093600,1086294100,9280,9280,9280,9270,1252
|
|
20250117,093500,1074677690,9280,9280,9290,9280,350
|
|
20250117,093400,1071427700,9280,9290,9290,9270,234
|
|
20250117,093300,1069255300,9290,9270,9290,9260,1139
|
|
20250117,093200,1058696610,9270,9290,9290,9260,1532
|
|
20250117,093100,1044493030,9290,9280,9290,9280,1124
|
|
20250117,093000,1034061490,9270,9260,9270,9260,6127
|
|
20250117,092900,977310390,9260,9250,9260,9250,432
|
|
20250117,092800,973310080,9260,9250,9260,9240,480
|
|
20250117,092700,968870430,9250,9250,9260,9250,164
|
|
20250117,092600,967353230,9240,9260,9260,9240,2899
|
|
20250117,092500,940524980,9260,9260,9260,9260,1517
|
|
20250117,092400,926477560,9260,9250,9260,9240,255
|
|
20250117,092300,924119070,9240,9250,9250,9230,7058
|
|
20250117,092200,858846890,9270,9260,9270,9250,1526
|
|
20250117,092100,844722580,9260,9270,9270,9260,240
|
|
20250117,092000,842498520,9260,9260,9270,9250,3752
|
|
20250117,091900,807753460,9270,9270,9270,9250,441
|
|
20250117,091800,803668010,9260,9260,9280,9260,1354
|
|
20250117,091700,791128440,9250,9280,9280,9250,3179
|
|
20250117,091600,761673390,9280,9320,9320,9270,15037
|
|
20250117,091500,621915210,9310,9320,9320,9310,3018
|
|
20250117,091400,593799100,9320,9300,9320,9300,691
|
|
20250117,091300,587364010,9300,9310,9310,9300,2108
|
|
20250117,091200,567740030,9320,9300,9330,9300,1752
|
|
20250117,091100,551421220,9300,9290,9310,9280,8461
|
|
20250117,091000,472774610,9290,9300,9310,9290,9098
|
|
20250117,090900,388199730,9290,9290,9290,9280,2462
|
|
20250117,090800,365335710,9290,9280,9300,9280,2866
|
|
20250117,090700,338712460,9290,9290,9300,9280,2785
|
|
20250117,090600,312843040,9290,9250,9290,9250,3942
|
|
20250117,090500,276331100,9250,9250,9260,9240,4876
|
|
20250117,090400,231216340,9250,9270,9270,9230,4458
|
|
20250117,090300,189911670,9290,9300,9310,9280,4608
|
|
20250117,090200,147087900,9290,9260,9290,9210,7480
|
|
20250117,090100,77773370,9250,9220,9260,9200,2834
|
|
20250117,090000,51610060,9220,9230,9230,9210,5585
|