599 lines
33 KiB
CSV
599 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,185600,33884009460,19430,19430,19430,19430,53459
|
|
20250117,185500,33884009460,19430,19430,19430,19430,0
|
|
20250117,185400,33884009460,19430,19430,19430,19430,0
|
|
20250117,185300,33884009460,19430,19430,19430,19430,0
|
|
20250117,185200,33884009460,19430,19430,19430,19430,0
|
|
20250117,185100,33884009460,19430,19430,19430,19430,0
|
|
20250117,185000,33884009460,19430,19430,19430,19430,0
|
|
20250117,184900,33884009460,19430,19430,19430,19430,0
|
|
20250117,184800,33884009460,19430,19430,19430,19430,0
|
|
20250117,184700,33884009460,19430,19430,19430,19430,0
|
|
20250117,184600,33884009460,19430,19430,19430,19430,0
|
|
20250117,184500,33884009460,19430,19430,19430,19430,0
|
|
20250117,184400,33884009460,19430,19430,19430,19430,0
|
|
20250117,184300,33884009460,19430,19430,19430,19430,0
|
|
20250117,184200,33884009460,19430,19430,19430,19430,0
|
|
20250117,184100,33884009460,19430,19430,19430,19430,0
|
|
20250117,184000,33884009460,19430,19430,19430,19430,0
|
|
20250117,183900,33884009460,19430,19430,19430,19430,0
|
|
20250117,183800,33884009460,19430,19430,19430,19430,0
|
|
20250117,183700,33884009460,19430,19430,19430,19430,0
|
|
20250117,183600,33884009460,19430,19430,19430,19430,0
|
|
20250117,183500,33884009460,19430,19430,19430,19430,0
|
|
20250117,183400,33884009460,19430,19430,19430,19430,0
|
|
20250117,183300,33884009460,19430,19430,19430,19430,0
|
|
20250117,183200,33884009460,19430,19430,19430,19430,0
|
|
20250117,183100,33884009460,19430,19430,19430,19430,0
|
|
20250117,183000,33884009460,19430,19430,19430,19430,0
|
|
20250117,182900,33884009460,19430,19430,19430,19430,0
|
|
20250117,182800,33884009460,19430,19430,19430,19430,0
|
|
20250117,182700,33884009460,19430,19430,19430,19430,0
|
|
20250117,182600,33884009460,19430,19430,19430,19430,53459
|
|
20250117,182500,33884009460,19430,19430,19430,19430,0
|
|
20250117,182400,33884009460,19430,19430,19430,19430,0
|
|
20250117,182300,33884009460,19430,19430,19430,19430,0
|
|
20250117,182200,33884009460,19430,19430,19430,19430,0
|
|
20250117,182100,33884009460,19430,19430,19430,19430,0
|
|
20250117,182000,33884009460,19430,19430,19430,19430,0
|
|
20250117,181900,33884009460,19430,19430,19430,19430,0
|
|
20250117,181800,33884009460,19430,19430,19430,19430,0
|
|
20250117,181700,33884009460,19430,19430,19430,19430,0
|
|
20250117,181600,33884009460,19430,19430,19430,19430,0
|
|
20250117,181500,33884009460,19430,19430,19430,19430,0
|
|
20250117,181400,33884009460,19430,19430,19430,19430,0
|
|
20250117,181300,33884009460,19430,19430,19430,19430,0
|
|
20250117,181200,33884009460,19430,19430,19430,19430,0
|
|
20250117,181100,33884009460,19430,19430,19430,19430,0
|
|
20250117,181000,33884009460,19430,19430,19430,19430,0
|
|
20250117,180900,33884009460,19430,19430,19430,19430,0
|
|
20250117,180800,33884009460,19430,19430,19430,19430,0
|
|
20250117,180700,33884009460,19430,19430,19430,19430,0
|
|
20250117,180600,33884009460,19430,19430,19430,19430,0
|
|
20250117,180500,33884009460,19430,19430,19430,19430,0
|
|
20250117,180400,33884009460,19430,19430,19430,19430,0
|
|
20250117,180300,33884009460,19430,19430,19430,19430,0
|
|
20250117,180200,33884009460,19430,19430,19430,19430,0
|
|
20250117,180100,33884009460,19430,19430,19430,19430,0
|
|
20250117,180000,33884009460,19430,19430,19430,19430,0
|
|
20250117,175900,33884009460,19430,19430,19430,19430,0
|
|
20250117,175800,33884009460,19430,19430,19430,19430,0
|
|
20250117,175700,33884009460,19430,19430,19430,19430,0
|
|
20250117,175600,33884009460,19430,19430,19430,19430,53459
|
|
20250117,175500,33884009460,19430,19430,19430,19430,0
|
|
20250117,175400,33884009460,19430,19430,19430,19430,0
|
|
20250117,175300,33884009460,19430,19430,19430,19430,0
|
|
20250117,175200,33884009460,19430,19430,19430,19430,0
|
|
20250117,175100,33884009460,19430,19430,19430,19430,0
|
|
20250117,175000,33884009460,19430,19430,19430,19430,0
|
|
20250117,174900,33884009460,19430,19430,19430,19430,0
|
|
20250117,174800,33884009460,19430,19430,19430,19430,0
|
|
20250117,174700,33884009460,19430,19430,19430,19430,0
|
|
20250117,174600,33884009460,19430,19430,19430,19430,0
|
|
20250117,174500,33884009460,19430,19430,19430,19430,0
|
|
20250117,174400,33884009460,19430,19430,19430,19430,0
|
|
20250117,174300,33884009460,19430,19430,19430,19430,0
|
|
20250117,174200,33884009460,19430,19430,19430,19430,0
|
|
20250117,174100,33884009460,19430,19430,19430,19430,0
|
|
20250117,174000,33884009460,19430,19430,19430,19430,0
|
|
20250117,173900,33884009460,19430,19430,19430,19430,0
|
|
20250117,173800,33884009460,19430,19430,19430,19430,0
|
|
20250117,173700,33884009460,19430,19430,19430,19430,0
|
|
20250117,173600,33884009460,19430,19430,19430,19430,0
|
|
20250117,173500,33884009460,19430,19430,19430,19430,0
|
|
20250117,173400,33884009460,19430,19430,19430,19430,0
|
|
20250117,173300,33884009460,19430,19430,19430,19430,0
|
|
20250117,173200,33884009460,19430,19430,19430,19430,0
|
|
20250117,173100,33884009460,19430,19430,19430,19430,0
|
|
20250117,173000,33884009460,19430,19430,19430,19430,0
|
|
20250117,172900,33884009460,19430,19430,19430,19430,0
|
|
20250117,172800,33884009460,19430,19430,19430,19430,0
|
|
20250117,172700,33884009460,19430,19430,19430,19430,0
|
|
20250117,172600,33884009460,19430,19430,19430,19430,53459
|
|
20250117,172500,33884009460,19430,19430,19430,19430,0
|
|
20250117,172400,33884009460,19430,19430,19430,19430,0
|
|
20250117,172300,33884009460,19430,19430,19430,19430,0
|
|
20250117,172200,33884009460,19430,19430,19430,19430,0
|
|
20250117,172100,33884009460,19430,19430,19430,19430,0
|
|
20250117,172000,33884009460,19430,19430,19430,19430,0
|
|
20250117,171900,33884009460,19430,19430,19430,19430,0
|
|
20250117,171800,33884009460,19430,19430,19430,19430,0
|
|
20250117,171700,33884009460,19430,19430,19430,19430,0
|
|
20250117,171600,33884009460,19430,19430,19430,19430,0
|
|
20250117,171500,33884009460,19430,19430,19430,19430,0
|
|
20250117,171400,33884009460,19430,19430,19430,19430,0
|
|
20250117,171300,33884009460,19430,19430,19430,19430,0
|
|
20250117,171200,33884009460,19430,19430,19430,19430,0
|
|
20250117,171100,33884009460,19430,19430,19430,19430,0
|
|
20250117,171000,33884009460,19430,19430,19430,19430,0
|
|
20250117,170900,33884009460,19430,19430,19430,19430,0
|
|
20250117,170800,33884009460,19430,19430,19430,19430,0
|
|
20250117,170700,33884009460,19430,19430,19430,19430,0
|
|
20250117,170600,33884009460,19430,19430,19430,19430,0
|
|
20250117,170500,33884009460,19430,19430,19430,19430,0
|
|
20250117,170400,33884009460,19430,19430,19430,19430,0
|
|
20250117,170300,33884009460,19430,19430,19430,19430,0
|
|
20250117,170200,33884009460,19430,19430,19430,19430,0
|
|
20250117,170100,33884009460,19430,19430,19430,19430,0
|
|
20250117,170000,33884009460,19430,19430,19430,19430,0
|
|
20250117,165900,33884009460,19430,19430,19430,19430,0
|
|
20250117,165800,33884009460,19430,19430,19430,19430,0
|
|
20250117,165700,33884009460,19430,19430,19430,19430,0
|
|
20250117,165600,33884009460,19430,19430,19430,19430,53459
|
|
20250117,165500,33884009460,19430,19430,19430,19430,0
|
|
20250117,165400,33884009460,19430,19430,19430,19430,0
|
|
20250117,165300,33884009460,19430,19430,19430,19430,0
|
|
20250117,165200,33884009460,19430,19430,19430,19430,0
|
|
20250117,165100,33884009460,19430,19430,19430,19430,0
|
|
20250117,165000,33884009460,19430,19430,19430,19430,0
|
|
20250117,164900,33884009460,19430,19430,19430,19430,0
|
|
20250117,164800,33884009460,19430,19430,19430,19430,0
|
|
20250117,164700,33884009460,19430,19430,19430,19430,0
|
|
20250117,164600,33884009460,19430,19430,19430,19430,0
|
|
20250117,164500,33884009460,19430,19430,19430,19430,0
|
|
20250117,164400,33884009460,19430,19430,19430,19430,0
|
|
20250117,164300,33884009460,19430,19430,19430,19430,0
|
|
20250117,164200,33884009460,19430,19430,19430,19430,0
|
|
20250117,164100,33884009460,19430,19430,19430,19430,0
|
|
20250117,164000,33884009460,19430,19430,19430,19430,0
|
|
20250117,163900,33884009460,19430,19430,19430,19430,0
|
|
20250117,163800,33884009460,19430,19430,19430,19430,0
|
|
20250117,163700,33884009460,19430,19430,19430,19430,0
|
|
20250117,163600,33884009460,19430,19430,19430,19430,0
|
|
20250117,163500,33884009460,19430,19430,19430,19430,0
|
|
20250117,163400,33884009460,19430,19430,19430,19430,0
|
|
20250117,163300,33884009460,19430,19430,19430,19430,0
|
|
20250117,163200,33884009460,19430,19430,19430,19430,0
|
|
20250117,163100,33884009460,19430,19430,19430,19430,0
|
|
20250117,163000,33884009460,19430,19430,19430,19430,0
|
|
20250117,162900,33884009460,19430,19430,19430,19430,0
|
|
20250117,162800,33884009460,19430,19430,19430,19430,0
|
|
20250117,162700,33884009460,19430,19430,19430,19430,0
|
|
20250117,162600,33884009460,19430,19430,19430,19430,53459
|
|
20250117,162500,33884009460,19430,19430,19430,19430,0
|
|
20250117,162400,33884009460,19430,19430,19430,19430,0
|
|
20250117,162300,33884009460,19430,19430,19430,19430,0
|
|
20250117,162200,33884009460,19430,19430,19430,19430,0
|
|
20250117,162100,33884009460,19430,19430,19430,19430,0
|
|
20250117,162000,33884009460,19430,19430,19430,19430,0
|
|
20250117,161900,33884009460,19430,19430,19430,19430,0
|
|
20250117,161800,33884009460,19430,19430,19430,19430,0
|
|
20250117,161700,33884009460,19430,19430,19430,19430,0
|
|
20250117,161600,33884009460,19430,19430,19430,19430,0
|
|
20250117,161500,33884009460,19430,19430,19430,19430,0
|
|
20250117,161400,33884009460,19430,19430,19430,19430,0
|
|
20250117,161300,33884009460,19430,19430,19430,19430,0
|
|
20250117,161200,33884009460,19430,19430,19430,19430,0
|
|
20250117,161100,33884009460,19430,19430,19430,19430,0
|
|
20250117,161000,33884009460,19430,19430,19430,19430,0
|
|
20250117,160900,33884009460,19430,19430,19430,19430,0
|
|
20250117,160800,33884009460,19430,19430,19430,19430,0
|
|
20250117,160700,33884009460,19430,19430,19430,19430,0
|
|
20250117,160600,33884009460,19430,19430,19430,19430,0
|
|
20250117,160500,33884009460,19430,19430,19430,19430,0
|
|
20250117,160400,33884009460,19430,19430,19430,19430,0
|
|
20250117,160300,33884009460,19430,19430,19430,19430,0
|
|
20250117,160200,33884009460,19430,19430,19430,19430,0
|
|
20250117,160100,33884009460,19430,19430,19430,19430,0
|
|
20250117,160000,33884009460,19430,19430,19430,19430,0
|
|
20250117,155900,33884009460,19430,19430,19430,19430,0
|
|
20250117,155800,33884009460,19430,19430,19430,19430,0
|
|
20250117,155700,33884009460,19430,19430,19430,19430,0
|
|
20250117,155600,33884009460,19430,19430,19430,19430,53459
|
|
20250117,155500,33884009460,19430,19430,19430,19430,0
|
|
20250117,155400,33884009460,19430,19430,19430,19430,0
|
|
20250117,155300,33884009460,19430,19430,19430,19430,0
|
|
20250117,155200,33884009460,19430,19430,19430,19430,0
|
|
20250117,155100,33884009460,19430,19430,19430,19430,0
|
|
20250117,155000,33884009460,19430,19430,19430,19430,0
|
|
20250117,154900,33884009460,19430,19430,19430,19430,0
|
|
20250117,154800,33884009460,19430,19430,19430,19430,0
|
|
20250117,154700,33884009460,19430,19430,19430,19430,0
|
|
20250117,154600,33884009460,19430,19430,19430,19430,0
|
|
20250117,154500,33884009460,19430,19430,19430,19430,0
|
|
20250117,154400,33884009460,19430,19430,19430,19430,0
|
|
20250117,154300,33884009460,19430,19430,19430,19430,0
|
|
20250117,154200,33884009460,19430,19430,19430,19430,0
|
|
20250117,154100,33884009460,19430,19430,19430,19430,0
|
|
20250117,154000,33884009460,19430,19430,19430,19430,0
|
|
20250117,153900,33884009460,19430,19430,19430,19430,0
|
|
20250117,153800,33884009460,19430,19430,19430,19430,0
|
|
20250117,153700,33884009460,19430,19430,19430,19430,0
|
|
20250117,153600,33884009460,19430,19430,19430,19430,0
|
|
20250117,153500,33884009460,19430,19430,19430,19430,0
|
|
20250117,153400,33884009460,19430,19430,19430,19430,0
|
|
20250117,153300,33884009460,19430,19430,19430,19430,0
|
|
20250117,153200,33884009460,19430,19430,19430,19430,0
|
|
20250117,153100,33884009460,19430,19430,19430,19430,0
|
|
20250117,153000,33884009460,19430,19430,19430,19430,53459
|
|
20250117,152900,32845301090,19440,19440,19440,19440,0
|
|
20250117,152800,32845301090,19440,19440,19440,19440,0
|
|
20250117,152700,32845301090,19440,19440,19440,19440,0
|
|
20250117,152600,32845301090,19440,19440,19440,19440,0
|
|
20250117,152500,32845301090,19440,19440,19440,19440,0
|
|
20250117,152400,32845301090,19440,19440,19440,19440,0
|
|
20250117,152300,32845301090,19440,19440,19440,19440,0
|
|
20250117,152200,32845301090,19440,19440,19440,19440,0
|
|
20250117,152100,32845301090,19440,19440,19440,19440,0
|
|
20250117,152000,32845301090,19440,19440,19440,19440,0
|
|
20250117,151900,32845301090,19440,19440,19450,19440,2478
|
|
20250117,151800,32797120700,19440,19440,19440,19420,6902
|
|
20250117,151700,32662995880,19440,19460,19470,19430,3931
|
|
20250117,151600,32586518790,19460,19480,19490,19450,9451
|
|
20250117,151500,32402537990,19490,19500,19500,19470,5219
|
|
20250117,151400,32300813750,19490,19460,19500,19460,6545
|
|
20250117,151300,32173298430,19470,19480,19490,19460,5626
|
|
20250117,151200,32063696610,19490,19480,19500,19480,9190
|
|
20250117,151100,31884598010,19480,19490,19490,19470,6272
|
|
20250117,151000,31762421780,19480,19490,19500,19470,6028
|
|
20250117,150900,31644955420,19490,19490,19500,19470,6184
|
|
20250117,150800,31524425680,19490,19470,19500,19470,5567
|
|
20250117,150700,31415965720,19470,19480,19500,19460,5814
|
|
20250117,150600,31302746690,19480,19480,19480,19450,7195
|
|
20250117,150500,31162642060,19480,19470,19480,19460,5011
|
|
20250117,150400,31065087540,19470,19520,19520,19460,13644
|
|
20250117,150300,30799093770,19520,19530,19540,19510,6469
|
|
20250117,150200,30672790720,19520,19500,19540,19500,5926
|
|
20250117,150100,30557094120,19500,19530,19560,19500,8880
|
|
20250117,150000,30383630920,19540,19550,19560,19530,7821
|
|
20250117,145900,30230759550,19560,19550,19560,19530,7264
|
|
20250117,145800,30088756570,19550,19550,19560,19530,7333
|
|
20250117,145700,29945413370,19550,19550,19580,19550,10016
|
|
20250117,145600,29749479880,19550,19530,19550,19530,5500
|
|
20250117,145500,29641994150,19530,19520,19540,19510,8042
|
|
20250117,145400,29484919120,19520,19490,19520,19480,12970
|
|
20250117,145300,29231959830,19480,19480,19490,19470,6460
|
|
20250117,145200,29106091850,19470,19460,19480,19440,4552
|
|
20250117,145100,29017476610,19470,19450,19470,19420,6476
|
|
20250117,145000,28891515850,19440,19370,19470,19360,33456
|
|
20250117,144900,28241892070,19370,19370,19370,19360,3084
|
|
20250117,144800,28182161400,19360,19370,19370,19350,3086
|
|
20250117,144700,28122398590,19350,19360,19370,19350,5516
|
|
20250117,144600,28015638370,19360,19370,19380,19360,4950
|
|
20250117,144500,27919797250,19370,19380,19380,19370,5208
|
|
20250117,144400,27818908290,19370,19380,19390,19370,1828
|
|
20250117,144300,27783484690,19380,19380,19390,19370,2085
|
|
20250117,144200,27743081130,19370,19370,19380,19360,3406
|
|
20250117,144100,27677106360,19370,19360,19370,19360,3848
|
|
20250117,144000,27602597230,19370,19380,19390,19370,6425
|
|
20250117,143900,27478086000,19390,19380,19390,19380,2020
|
|
20250117,143800,27438932440,19390,19390,19390,19380,802
|
|
20250117,143700,27423384830,19380,19390,19390,19380,1428
|
|
20250117,143600,27395698500,19390,19390,19400,19380,1990
|
|
20250117,143500,27357117000,19390,19370,19390,19360,3984
|
|
20250117,143400,27279907180,19370,19370,19380,19360,2877
|
|
20250117,143300,27224181760,19380,19390,19390,19370,3441
|
|
20250117,143200,27157513060,19380,19380,19390,19380,2062
|
|
20250117,143100,27117540410,19380,19390,19400,19380,2879
|
|
20250117,143000,27061713560,19400,19400,19400,19390,3560
|
|
20250117,142900,26992679390,19400,19390,19400,19390,1523
|
|
20250117,142800,26963133970,19400,19400,19400,19390,967
|
|
20250117,142700,26944376060,19400,19390,19400,19380,793
|
|
20250117,142600,26928997690,19390,19390,19400,19380,1926
|
|
20250117,142500,26891647760,19400,19390,19400,19350,1021
|
|
20250117,142400,26871851800,19350,19380,19400,19350,7971
|
|
20250117,142300,26717418270,19390,19380,19390,19380,3485
|
|
20250117,142200,26649875620,19380,19380,19390,19380,824
|
|
20250117,142100,26633901320,19390,19390,19400,19380,3046
|
|
20250117,142000,26574845940,19380,19380,19390,19380,2359
|
|
20250117,141900,26529124490,19390,19390,19400,19380,2680
|
|
20250117,141800,26477150970,19400,19400,19410,19390,7258
|
|
20250117,141700,26336350330,19400,19400,19400,19390,776
|
|
20250117,141600,26321297070,19400,19390,19400,19380,2455
|
|
20250117,141500,26273694980,19390,19380,19390,19380,1397
|
|
20250117,141400,26246612400,19380,19380,19390,19380,4145
|
|
20250117,141300,26166276250,19380,19380,19380,19370,1613
|
|
20250117,141200,26135024010,19370,19380,19380,19370,2106
|
|
20250117,141100,26094227580,19380,19370,19380,19370,1130
|
|
20250117,141000,26072331700,19380,19370,19380,19360,2976
|
|
20250117,140900,26014686070,19380,19380,19380,19370,1278
|
|
20250117,140800,25989923440,19370,19370,19380,19370,417
|
|
20250117,140700,25981843770,19370,19370,19380,19360,3717
|
|
20250117,140600,25909847750,19380,19360,19380,19360,4210
|
|
20250117,140500,25828301270,19360,19360,19360,19350,4460
|
|
20250117,140400,25741956720,19360,19350,19360,19340,1906
|
|
20250117,140300,25705069690,19350,19340,19350,19330,2170
|
|
20250117,140200,25663102890,19330,19340,19340,19330,924
|
|
20250117,140100,25645240340,19340,19330,19340,19310,2071
|
|
20250117,140000,25605210810,19330,19320,19330,19320,5565
|
|
20250117,135900,25497684000,19320,19310,19320,19300,6853
|
|
20250117,135800,25365342230,19310,19310,19310,19300,2204
|
|
20250117,135700,25322791700,19310,19330,19330,19300,22273
|
|
20250117,135600,24892730210,19330,19340,19350,19330,7049
|
|
20250117,135500,24756447210,19340,19350,19350,19330,5635
|
|
20250117,135400,24647469450,19340,19350,19350,19340,3919
|
|
20250117,135300,24571659930,19350,19350,19360,19340,5306
|
|
20250117,135200,24468988880,19340,19360,19360,19340,10694
|
|
20250117,135100,24262069100,19360,19360,19370,19350,7530
|
|
20250117,135000,24116311080,19360,19370,19370,19350,7096
|
|
20250117,134900,23978925100,19370,19380,19380,19360,3124
|
|
20250117,134800,23918412930,19370,19370,19380,19360,1419
|
|
20250117,134700,23890926610,19380,19370,19380,19370,3090
|
|
20250117,134600,23831067560,19370,19380,19380,19360,7653
|
|
20250117,134500,23682822020,19370,19380,19380,19370,2108
|
|
20250117,134400,23641976100,19380,19410,19410,19370,14930
|
|
20250117,134300,23352434160,19400,19410,19410,19400,3586
|
|
20250117,134200,23282850550,19410,19420,19420,19400,15749
|
|
20250117,134100,22977262690,19430,19450,19450,19420,6688
|
|
20250117,134000,22847310860,19450,19450,19460,19440,1154
|
|
20250117,133900,22824864650,19460,19440,19460,19440,2669
|
|
20250117,133800,22772957470,19440,19450,19450,19440,730
|
|
20250117,133700,22758763980,19440,19450,19450,19430,2061
|
|
20250117,133600,22718692860,19440,19480,19480,19440,11976
|
|
20250117,133500,22485628640,19490,19490,19490,19480,2261
|
|
20250117,133400,22441582150,19480,19470,19490,19470,1289
|
|
20250117,133300,22416475050,19480,19490,19490,19480,3018
|
|
20250117,133200,22357681420,19480,19490,19490,19480,3248
|
|
20250117,133100,22294379520,19500,19480,19500,19480,4339
|
|
20250117,133000,22209814060,19490,19490,19490,19480,1323
|
|
20250117,132900,22184034980,19480,19490,19490,19480,2179
|
|
20250117,132800,22141581220,19490,19480,19490,19480,970
|
|
20250117,132700,22122683500,19490,19500,19500,19480,5430
|
|
20250117,132600,22016862670,19490,19500,19500,19490,1128
|
|
20250117,132500,21994870390,19490,19490,19500,19490,615
|
|
20250117,132400,21982882350,19490,19490,19500,19490,1340
|
|
20250117,132300,21956761930,19490,19520,19530,19490,11394
|
|
20250117,132200,21734501840,19520,19520,19530,19520,912
|
|
20250117,132100,21716695640,19520,19520,19530,19520,1645
|
|
20250117,132000,21684576910,19530,19520,19530,19510,1572
|
|
20250117,131900,21653889090,19510,19520,19530,19510,1785
|
|
20250117,131800,21619049150,19530,19520,19530,19510,3331
|
|
20250117,131700,21554040510,19520,19520,19530,19510,2326
|
|
20250117,131600,21508639170,19520,19520,19530,19510,2141
|
|
20250117,131500,21466844700,19520,19530,19540,19510,9366
|
|
20250117,131400,21283947290,19540,19560,19560,19530,5037
|
|
20250117,131300,21185517010,19550,19560,19560,19540,4839
|
|
20250117,131200,21090930260,19550,19550,19570,19550,2536
|
|
20250117,131100,21041332160,19560,19550,19560,19550,1472
|
|
20250117,131000,21012552490,19560,19580,19580,19550,2022
|
|
20250117,130900,20972986100,19570,19570,19580,19560,1394
|
|
20250117,130800,20945703140,19570,19560,19580,19560,948
|
|
20250117,130700,20927153030,19560,19560,19570,19550,1958
|
|
20250117,130600,20888853490,19560,19560,19570,19550,4217
|
|
20250117,130500,20806366470,19560,19580,19590,19560,5620
|
|
20250117,130400,20696368250,19590,19590,19600,19580,2763
|
|
20250117,130300,20642242610,19590,19590,19600,19590,1030
|
|
20250117,130200,20622061710,19600,19590,19600,19590,1357
|
|
20250117,130100,20595471370,19590,19590,19600,19590,884
|
|
20250117,130000,20578151060,19590,19600,19600,19580,1417
|
|
20250117,125900,20550397650,19590,19590,19600,19590,1747
|
|
20250117,125800,20516173010,19590,19590,19600,19590,4125
|
|
20250117,125700,20435353110,19600,19580,19600,19580,4930
|
|
20250117,125600,20338787280,19590,19590,19590,19580,1198
|
|
20250117,125500,20315319570,19590,19590,19590,19580,852
|
|
20250117,125400,20298631810,19590,19600,19600,19580,3095
|
|
20250117,125300,20238007630,19600,19590,19600,19590,396
|
|
20250117,125200,20230246940,19590,19590,19600,19580,3382
|
|
20250117,125100,20163997230,19580,19600,19600,19580,3130
|
|
20250117,125000,20102689320,19590,19590,19600,19580,1205
|
|
20250117,124900,20079083400,19590,19590,19600,19590,658
|
|
20250117,124800,20066192090,19590,19600,19600,19580,1946
|
|
20250117,124700,20028073850,19590,19590,19600,19590,2329
|
|
20250117,124600,19982447290,19590,19580,19590,19580,866
|
|
20250117,124500,19965483080,19590,19590,19590,19580,759
|
|
20250117,124400,19950618190,19580,19590,19590,19580,755
|
|
20250117,124300,19935829060,19590,19580,19590,19580,350
|
|
20250117,124200,19928973750,19590,19580,19590,19570,2789
|
|
20250117,124100,19874381450,19570,19580,19580,19570,1158
|
|
20250117,124000,19851708910,19570,19580,19580,19570,1355
|
|
20250117,123900,19825181930,19570,19580,19580,19570,2066
|
|
20250117,123800,19784744200,19580,19600,19600,19570,5436
|
|
20250117,123700,19678286720,19600,19590,19600,19590,869
|
|
20250117,123600,19661261640,19590,19580,19600,19580,3466
|
|
20250117,123500,19593356260,19580,19590,19590,19580,962
|
|
20250117,123400,19574515730,19580,19580,19590,19580,950
|
|
20250117,123300,19555909450,19590,19590,19590,19580,2394
|
|
20250117,123200,19509018910,19590,19600,19610,19590,1664
|
|
20250117,123100,19476406470,19610,19590,19610,19590,1814
|
|
20250117,123000,19440848920,19600,19590,19600,19590,831
|
|
20250117,122900,19424567700,19600,19600,19610,19590,861
|
|
20250117,122800,19407693820,19610,19600,19610,19590,1984
|
|
20250117,122700,19368808310,19590,19600,19610,19590,2253
|
|
20250117,122600,19324651450,19590,19590,19600,19590,1656
|
|
20250117,122500,19292198490,19590,19600,19600,19590,1427
|
|
20250117,122400,19264234860,19590,19590,19600,19590,1616
|
|
20250117,122300,19232569320,19590,19620,19620,19590,5242
|
|
20250117,122200,19129814670,19610,19620,19630,19610,947
|
|
20250117,122100,19111238570,19620,19620,19630,19610,2260
|
|
20250117,122000,19066903570,19620,19620,19630,19620,1182
|
|
20250117,121900,19043704700,19630,19610,19630,19610,764
|
|
20250117,121800,19028716490,19610,19620,19620,19600,2210
|
|
20250117,121700,18985365420,19620,19610,19620,19600,1127
|
|
20250117,121600,18963263900,19610,19610,19610,19600,1647
|
|
20250117,121500,18930977570,19600,19610,19610,19600,1723
|
|
20250117,121400,18897195770,19600,19610,19610,19600,1035
|
|
20250117,121300,18876907720,19600,19610,19630,19600,2726
|
|
20250117,121200,18823455240,19620,19630,19640,19610,4843
|
|
20250117,121100,18728441010,19630,19640,19650,19630,1071
|
|
20250117,121000,18707408240,19630,19640,19640,19630,1216
|
|
20250117,120900,18683530360,19640,19650,19650,19630,1918
|
|
20250117,120800,18645861730,19640,19650,19650,19640,494
|
|
20250117,120700,18636157540,19640,19640,19650,19630,1613
|
|
20250117,120600,18604478460,19650,19640,19650,19640,2078
|
|
20250117,120500,18563663370,19640,19650,19650,19640,970
|
|
20250117,120400,18544608270,19650,19660,19670,19640,4952
|
|
20250117,120300,18447263100,19670,19670,19670,19660,926
|
|
20250117,120200,18429054510,19670,19670,19670,19660,1606
|
|
20250117,120100,18397470040,19660,19670,19670,19660,1146
|
|
20250117,120000,18374932040,19670,19670,19670,19660,3621
|
|
20250117,115900,18303740490,19670,19650,19670,19640,2130
|
|
20250117,115800,18261863370,19650,19650,19660,19640,1673
|
|
20250117,115700,18228987240,19650,19670,19670,19650,1578
|
|
20250117,115600,18197967460,19670,19680,19680,19650,2122
|
|
20250117,115500,18156237060,19680,19680,19680,19670,601
|
|
20250117,115400,18144412910,19670,19670,19680,19670,1475
|
|
20250117,115300,18115392140,19660,19670,19680,19660,1370
|
|
20250117,115200,18088445240,19670,19630,19670,19630,6869
|
|
20250117,115100,17953517470,19620,19630,19630,19620,1084
|
|
20250117,115000,17932242570,19620,19640,19650,19620,3142
|
|
20250117,114900,17870555210,19640,19640,19640,19630,2081
|
|
20250117,114800,17829697800,19640,19660,19670,19630,3875
|
|
20250117,114700,17753556670,19670,19650,19670,19640,3756
|
|
20250117,114600,17679751060,19650,19650,19650,19640,8290
|
|
20250117,114500,17516861880,19650,19640,19650,19640,2746
|
|
20250117,114400,17462918580,19650,19650,19650,19630,4653
|
|
20250117,114300,17371517810,19650,19640,19650,19640,2866
|
|
20250117,114200,17315221870,19640,19650,19650,19640,3300
|
|
20250117,114100,17250395940,19640,19630,19650,19630,1638
|
|
20250117,114000,17218225920,19640,19620,19640,19610,3266
|
|
20250117,113900,17154115050,19620,19610,19620,19610,2120
|
|
20250117,113800,17112527470,19610,19620,19630,19610,1912
|
|
20250117,113700,17075017890,19630,19630,19630,19620,772
|
|
20250117,113600,17059868360,19630,19620,19630,19620,1419
|
|
20250117,113500,17032019070,19630,19620,19630,19620,480
|
|
20250117,113400,17022599090,19620,19640,19640,19620,973
|
|
20250117,113300,17003500100,19630,19640,19650,19620,4273
|
|
20250117,113200,16919587980,19630,19640,19640,19600,3393
|
|
20250117,113100,16853010180,19640,19640,19650,19630,2475
|
|
20250117,113000,16804402410,19640,19670,19670,19630,5344
|
|
20250117,112900,16699398850,19670,19670,19690,19660,2321
|
|
20250117,112800,16653745750,19670,19700,19700,19670,3692
|
|
20250117,112700,16581046220,19690,19700,19700,19690,1568
|
|
20250117,112600,16550166610,19690,19660,19700,19660,6599
|
|
20250117,112500,16420277220,19660,19660,19670,19650,1973
|
|
20250117,112400,16381484240,19660,19660,19680,19660,2139
|
|
20250117,112300,16339418040,19680,19660,19680,19660,3248
|
|
20250117,112200,16275529950,19670,19660,19670,19660,2740
|
|
20250117,112100,16221638490,19670,19650,19670,19650,4168
|
|
20250117,112000,16139704220,19660,19650,19660,19640,7526
|
|
20250117,111900,15991807400,19640,19590,19650,19590,11931
|
|
20250117,111800,15757717460,19590,19600,19610,19590,3325
|
|
20250117,111700,15692538740,19600,19620,19620,19600,2474
|
|
20250117,111600,15644023860,19620,19620,19620,19610,1418
|
|
20250117,111500,15616205540,19620,19610,19620,19610,2872
|
|
20250117,111400,15559862550,19610,19610,19620,19610,2110
|
|
20250117,111300,15518484660,19610,19600,19610,19590,2404
|
|
20250117,111200,15471358940,19590,19600,19600,19580,2759
|
|
20250117,111100,15417309400,19590,19590,19610,19590,7964
|
|
20250117,111000,15261227300,19590,19550,19600,19540,16901
|
|
20250117,110900,14930467330,19550,19520,19550,19520,5469
|
|
20250117,110800,14823628550,19520,19510,19520,19510,2225
|
|
20250117,110700,14780205200,19510,19480,19520,19470,12476
|
|
20250117,110600,14536949130,19470,19460,19480,19460,4217
|
|
20250117,110500,14454856400,19460,19440,19460,19440,2347
|
|
20250117,110400,14409210210,19450,19440,19450,19430,3584
|
|
20250117,110300,14339529420,19440,19450,19450,19420,6304
|
|
20250117,110200,14216990380,19450,19440,19450,19430,3609
|
|
20250117,110100,14146838560,19430,19430,19440,19430,1747
|
|
20250117,110000,14112885520,19430,19440,19460,19430,2917
|
|
20250117,105900,14056160470,19440,19410,19460,19410,2579
|
|
20250117,105800,14006007010,19410,19390,19440,19380,17852
|
|
20250117,105700,13659554550,19390,19390,19400,19370,7042
|
|
20250117,105600,13522995180,19400,19400,19400,19380,1589
|
|
20250117,105500,13492174560,19400,19380,19400,19370,2930
|
|
20250117,105400,13435382550,19370,19370,19390,19370,2441
|
|
20250117,105300,13388080590,19370,19380,19390,19370,1250
|
|
20250117,105200,13363864050,19370,19380,19390,19370,1830
|
|
20250117,105100,13328394750,19390,19390,19390,19370,4421
|
|
20250117,105000,13242712110,19390,19390,19390,19380,1509
|
|
20250117,104900,13213460360,19390,19390,19390,19380,1638
|
|
20250117,104800,13181706050,19390,19390,19400,19380,3430
|
|
20250117,104700,13115177510,19400,19380,19400,19380,11085
|
|
20250117,104600,12900139360,19370,19380,19400,19370,1407
|
|
20250117,104500,12872872900,19380,19390,19400,19370,1389
|
|
20250117,104400,12845950300,19380,19390,19400,19380,2538
|
|
20250117,104300,12796723060,19380,19380,19390,19370,2666
|
|
20250117,104200,12745040210,19370,19370,19390,19370,3357
|
|
20250117,104100,12679989500,19370,19370,19380,19370,1644
|
|
20250117,104000,12648137630,19380,19380,19380,19370,1019
|
|
20250117,103900,12628396720,19380,19380,19390,19370,3471
|
|
20250117,103800,12561137800,19380,19390,19390,19370,976
|
|
20250117,103700,12542223900,19390,19380,19390,19380,2011
|
|
20250117,103600,12503235970,19380,19380,19390,19370,3689
|
|
20250117,103500,12431757940,19390,19380,19390,19370,3246
|
|
20250117,103400,12368847480,19370,19370,19370,19360,3032
|
|
20250117,103300,12310124250,19370,19370,19400,19360,5284
|
|
20250117,103200,12207755590,19370,19380,19390,19370,4515
|
|
20250117,103100,12120286060,19400,19390,19400,19380,2596
|
|
20250117,103000,12069965970,19380,19380,19400,19370,3690
|
|
20250117,102900,11998450120,19380,19390,19390,19380,1401
|
|
20250117,102800,11971292510,19380,19380,19400,19380,1236
|
|
20250117,102700,11947331610,19380,19400,19400,19380,2949
|
|
20250117,102600,11890149150,19390,19400,19410,19390,3448
|
|
20250117,102500,11823247890,19400,19410,19410,19400,1037
|
|
20250117,102400,11803129550,19410,19390,19410,19390,2962
|
|
20250117,102300,11745674740,19400,19410,19410,19390,3862
|
|
20250117,102200,11670749850,19410,19410,19410,19390,1925
|
|
20250117,102100,11633407260,19400,19390,19410,19380,2592
|
|
20250117,102000,11583131510,19390,19400,19420,19380,2398
|
|
20250117,101900,11536615430,19400,19420,19430,19400,3948
|
|
20250117,101800,11459965270,19420,19400,19420,19360,4622
|
|
20250117,101700,11370324920,19400,19380,19410,19360,7507
|
|
20250117,101600,11224913470,19380,19370,19380,19360,4325
|
|
20250117,101500,11141116420,19370,19380,19390,19370,3352
|
|
20250117,101400,11076140790,19380,19370,19380,19360,2875
|
|
20250117,101300,11020452680,19380,19370,19410,19360,7955
|
|
20250117,101200,10866354460,19370,19410,19430,19370,26016
|
|
20250117,101100,10361820240,19420,19410,19420,19400,5317
|
|
20250117,101000,10258635910,19400,19420,19420,19400,8023
|
|
20250117,100900,10102917150,19410,19430,19440,19410,18495
|
|
20250117,100800,9743756720,19440,19460,19460,19430,6231
|
|
20250117,100700,9622553890,19450,19450,19460,19450,1326
|
|
20250117,100600,9596755540,19460,19450,19460,19450,696
|
|
20250117,100500,9583215010,19450,19460,19470,19450,2723
|
|
20250117,100400,9530230450,19460,19470,19470,19450,1067
|
|
20250117,100300,9509474070,19470,19500,19500,19440,1991
|
|
20250117,100200,9470716990,19480,19440,19500,19440,5699
|
|
20250117,100100,9359775140,19430,19410,19450,19410,8200
|
|
20250117,100000,9200432190,19410,19430,19430,19410,10904
|
|
20250117,095900,8988622800,19420,19430,19450,19420,5582
|
|
20250117,095800,8880166650,19430,19460,19460,19430,6284
|
|
20250117,095700,8757979940,19450,19440,19460,19440,4013
|
|
20250117,095600,8679926020,19450,19470,19470,19440,39525
|
|
20250117,095500,7911102800,19460,19500,19500,19460,5369
|
|
20250117,095400,7806527610,19500,19520,19520,19490,2609
|
|
20250117,095300,7755619340,19510,19490,19520,19480,6814
|
|
20250117,095200,7622771780,19490,19490,19490,19480,4332
|
|
20250117,095100,7538345280,19480,19510,19510,19480,1638
|
|
20250117,095000,7506410750,19500,19480,19510,19480,3014
|
|
20250117,094900,7447674650,19490,19500,19500,19480,3672
|
|
20250117,094800,7376091000,19490,19470,19490,19460,10317
|
|
20250117,094700,7175268000,19480,19470,19480,19470,515
|
|
20250117,094600,7165239250,19480,19460,19480,19460,7001
|
|
20250117,094500,7028947880,19460,19490,19500,19460,10478
|
|
20250117,094400,6824943950,19480,19500,19500,19480,3081
|
|
20250117,094300,6764898560,19490,19510,19510,19490,2887
|
|
20250117,094200,6708620340,19500,19510,19510,19470,8826
|
|
20250117,094100,6536593160,19500,19520,19520,19500,2433
|
|
20250117,094000,6489125560,19520,19510,19520,19510,2097
|
|
20250117,093900,6448205660,19520,19530,19530,19500,1596
|
|
20250117,093800,6417056410,19530,19520,19530,19500,1821
|
|
20250117,093700,6381515500,19520,19520,19520,19510,2490
|
|
20250117,093600,6332913830,19510,19530,19540,19510,5148
|
|
20250117,093500,6232423020,19540,19520,19540,19520,4633
|
|
20250117,093400,6141950690,19530,19520,19530,19520,991
|
|
20250117,093300,6122599400,19530,19480,19530,19470,5654
|
|
20250117,093200,6012310720,19470,19480,19490,19470,5518
|
|
20250117,093100,5904811900,19480,19480,19490,19470,6798
|
|
20250117,093000,5772401220,19490,19480,19490,19480,1495
|
|
20250117,092900,5743274850,19480,19500,19500,19470,3870
|
|
20250117,092800,5667867870,19490,19490,19500,19480,2921
|
|
20250117,092700,5610921840,19480,19500,19500,19460,18161
|
|
20250117,092600,5257189100,19500,19510,19510,19490,6726
|
|
20250117,092500,5126020610,19500,19490,19510,19490,5270
|
|
20250117,092400,5023256910,19500,19490,19500,19480,8774
|
|
20250117,092300,4852219190,19490,19520,19520,19490,6349
|
|
20250117,092200,4728368270,19510,19550,19560,19510,11055
|
|
20250117,092100,4512457370,19550,19570,19570,19540,4072
|
|
20250117,092000,4432843880,19560,19560,19580,19550,5537
|
|
20250117,091900,4324492640,19570,19530,19570,19530,6737
|
|
20250117,091800,4192766790,19530,19510,19540,19510,4966
|
|
20250117,091700,4095818820,19510,19510,19520,19500,3750
|
|
20250117,091600,4022648800,19520,19520,19520,19510,3806
|
|
20250117,091500,3948368590,19510,19500,19510,19500,6267
|
|
20250117,091400,3826134470,19500,19500,19510,19480,5872
|
|
20250117,091300,3711664430,19500,19500,19510,19480,5441
|
|
20250117,091200,3605604590,19500,19500,19530,19480,4196
|
|
20250117,091100,3523749840,19490,19480,19510,19480,5362
|
|
20250117,091000,3419224280,19480,19480,19500,19480,6197
|
|
20250117,090900,3298468210,19480,19510,19510,19470,7582
|
|
20250117,090800,3150678050,19520,19510,19520,19500,8557
|
|
20250117,090700,2983707250,19500,19470,19510,19450,5855
|
|
20250117,090600,2869581760,19470,19510,19510,19450,17515
|
|
20250117,090500,2528524200,19510,19510,19540,19470,12971
|
|
20250117,090400,2275709870,19510,19460,19530,19450,18779
|
|
20250117,090300,1910010760,19470,19510,19560,19460,23092
|
|
20250117,090200,1459591480,19500,19590,19620,19500,20742
|
|
20250117,090100,1053925380,19610,19660,19670,19600,15482
|
|
20250117,090000,750162350,19630,19810,19810,19620,37657
|