654 lines
35 KiB
CSV
654 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,195100,4627656510,19810,19810,19810,19810,3402
|
|
20250117,195000,4627656510,19810,19810,19810,19810,0
|
|
20250117,194900,4627656510,19810,19810,19810,19810,0
|
|
20250117,194800,4627656510,19810,19810,19810,19810,0
|
|
20250117,194700,4627656510,19810,19810,19810,19810,0
|
|
20250117,194600,4627656510,19810,19810,19810,19810,0
|
|
20250117,194500,4627656510,19810,19810,19810,19810,0
|
|
20250117,194400,4627656510,19810,19810,19810,19810,0
|
|
20250117,194300,4627656510,19810,19810,19810,19810,0
|
|
20250117,194200,4627656510,19810,19810,19810,19810,0
|
|
20250117,194100,4627656510,19810,19810,19810,19810,0
|
|
20250117,194000,4627656510,19810,19810,19810,19810,0
|
|
20250117,193900,4627656510,19810,19810,19810,19810,0
|
|
20250117,193800,4627656510,19810,19810,19810,19810,0
|
|
20250117,193700,4627656510,19810,19810,19810,19810,0
|
|
20250117,193600,4627656510,19810,19810,19810,19810,0
|
|
20250117,193500,4627656510,19810,19810,19810,19810,0
|
|
20250117,193400,4627656510,19810,19810,19810,19810,0
|
|
20250117,193300,4627656510,19810,19810,19810,19810,0
|
|
20250117,193200,4627656510,19810,19810,19810,19810,0
|
|
20250117,193100,4627656510,19810,19810,19810,19810,0
|
|
20250117,193000,4627656510,19810,19810,19810,19810,0
|
|
20250117,192900,4627656510,19810,19810,19810,19810,0
|
|
20250117,192800,4627656510,19810,19810,19810,19810,0
|
|
20250117,192700,4627656510,19810,19810,19810,19810,0
|
|
20250117,192600,4627656510,19810,19810,19810,19810,0
|
|
20250117,192500,4627656510,19810,19810,19810,19810,0
|
|
20250117,192400,4627656510,19810,19810,19810,19810,0
|
|
20250117,192300,4627656510,19810,19810,19810,19810,0
|
|
20250117,192200,4627656510,19810,19810,19810,19810,0
|
|
20250117,192100,4627656510,19810,19810,19810,19810,3402
|
|
20250117,192000,4627656510,19810,19810,19810,19810,0
|
|
20250117,191900,4627656510,19810,19810,19810,19810,0
|
|
20250117,191800,4627656510,19810,19810,19810,19810,0
|
|
20250117,191700,4627656510,19810,19810,19810,19810,0
|
|
20250117,191600,4627656510,19810,19810,19810,19810,0
|
|
20250117,191500,4627656510,19810,19810,19810,19810,0
|
|
20250117,191400,4627656510,19810,19810,19810,19810,0
|
|
20250117,191300,4627656510,19810,19810,19810,19810,0
|
|
20250117,191200,4627656510,19810,19810,19810,19810,0
|
|
20250117,191100,4627656510,19810,19810,19810,19810,0
|
|
20250117,191000,4627656510,19810,19810,19810,19810,0
|
|
20250117,190900,4627656510,19810,19810,19810,19810,0
|
|
20250117,190800,4627656510,19810,19810,19810,19810,0
|
|
20250117,190700,4627656510,19810,19810,19810,19810,0
|
|
20250117,190600,4627656510,19810,19810,19810,19810,0
|
|
20250117,190500,4627656510,19810,19810,19810,19810,0
|
|
20250117,190400,4627656510,19810,19810,19810,19810,0
|
|
20250117,190300,4627656510,19810,19810,19810,19810,0
|
|
20250117,190200,4627656510,19810,19810,19810,19810,0
|
|
20250117,190100,4627656510,19810,19810,19810,19810,0
|
|
20250117,190000,4627656510,19810,19810,19810,19810,0
|
|
20250117,185900,4627656510,19810,19810,19810,19810,0
|
|
20250117,185800,4627656510,19810,19810,19810,19810,0
|
|
20250117,185700,4627656510,19810,19810,19810,19810,0
|
|
20250117,185600,4627656510,19810,19810,19810,19810,0
|
|
20250117,185500,4627656510,19810,19810,19810,19810,0
|
|
20250117,185400,4627656510,19810,19810,19810,19810,0
|
|
20250117,185300,4627656510,19810,19810,19810,19810,0
|
|
20250117,185200,4627656510,19810,19810,19810,19810,0
|
|
20250117,185100,4627656510,19810,19810,19810,19810,3402
|
|
20250117,185000,4627656510,19810,19810,19810,19810,0
|
|
20250117,184900,4627656510,19810,19810,19810,19810,0
|
|
20250117,184800,4627656510,19810,19810,19810,19810,0
|
|
20250117,184700,4627656510,19810,19810,19810,19810,0
|
|
20250117,184600,4627656510,19810,19810,19810,19810,0
|
|
20250117,184500,4627656510,19810,19810,19810,19810,0
|
|
20250117,184400,4627656510,19810,19810,19810,19810,0
|
|
20250117,184300,4627656510,19810,19810,19810,19810,0
|
|
20250117,184200,4627656510,19810,19810,19810,19810,0
|
|
20250117,184100,4627656510,19810,19810,19810,19810,0
|
|
20250117,184000,4627656510,19810,19810,19810,19810,0
|
|
20250117,183900,4627656510,19810,19810,19810,19810,0
|
|
20250117,183800,4627656510,19810,19810,19810,19810,0
|
|
20250117,183700,4627656510,19810,19810,19810,19810,0
|
|
20250117,183600,4627656510,19810,19810,19810,19810,0
|
|
20250117,183500,4627656510,19810,19810,19810,19810,0
|
|
20250117,183400,4627656510,19810,19810,19810,19810,0
|
|
20250117,183300,4627656510,19810,19810,19810,19810,0
|
|
20250117,183200,4627656510,19810,19810,19810,19810,0
|
|
20250117,183100,4627656510,19810,19810,19810,19810,0
|
|
20250117,183000,4627656510,19810,19810,19810,19810,0
|
|
20250117,182900,4627656510,19810,19810,19810,19810,0
|
|
20250117,182800,4627656510,19810,19810,19810,19810,0
|
|
20250117,182700,4627656510,19810,19810,19810,19810,0
|
|
20250117,182600,4627656510,19810,19810,19810,19810,0
|
|
20250117,182500,4627656510,19810,19810,19810,19810,0
|
|
20250117,182400,4627656510,19810,19810,19810,19810,0
|
|
20250117,182300,4627656510,19810,19810,19810,19810,0
|
|
20250117,182200,4627656510,19810,19810,19810,19810,0
|
|
20250117,182100,4627656510,19810,19810,19810,19810,3402
|
|
20250117,182000,4627656510,19810,19810,19810,19810,0
|
|
20250117,181900,4627656510,19810,19810,19810,19810,0
|
|
20250117,181800,4627656510,19810,19810,19810,19810,0
|
|
20250117,181700,4627656510,19810,19810,19810,19810,0
|
|
20250117,181600,4627656510,19810,19810,19810,19810,0
|
|
20250117,181500,4627656510,19810,19810,19810,19810,0
|
|
20250117,181400,4627656510,19810,19810,19810,19810,0
|
|
20250117,181300,4627656510,19810,19810,19810,19810,0
|
|
20250117,181200,4627656510,19810,19810,19810,19810,0
|
|
20250117,181100,4627656510,19810,19810,19810,19810,0
|
|
20250117,181000,4627656510,19810,19810,19810,19810,0
|
|
20250117,180900,4627656510,19810,19810,19810,19810,0
|
|
20250117,180800,4627656510,19810,19810,19810,19810,0
|
|
20250117,180700,4627656510,19810,19810,19810,19810,0
|
|
20250117,180600,4627656510,19810,19810,19810,19810,0
|
|
20250117,180500,4627656510,19810,19810,19810,19810,0
|
|
20250117,180400,4627656510,19810,19810,19810,19810,0
|
|
20250117,180300,4627656510,19810,19810,19810,19810,0
|
|
20250117,180200,4627656510,19810,19810,19810,19810,0
|
|
20250117,180100,4627656510,19810,19810,19810,19810,0
|
|
20250117,180000,4627656510,19810,19810,19810,19810,0
|
|
20250117,175900,4627656510,19810,19810,19810,19810,0
|
|
20250117,175800,4627656510,19810,19810,19810,19810,0
|
|
20250117,175700,4627656510,19810,19810,19810,19810,0
|
|
20250117,175600,4627656510,19810,19810,19810,19810,0
|
|
20250117,175500,4627656510,19810,19810,19810,19810,0
|
|
20250117,175400,4627656510,19810,19810,19810,19810,0
|
|
20250117,175300,4627656510,19810,19810,19810,19810,0
|
|
20250117,175200,4627656510,19810,19810,19810,19810,0
|
|
20250117,175100,4627656510,19810,19810,19810,19810,3402
|
|
20250117,175000,4627656510,19810,19810,19810,19810,0
|
|
20250117,174900,4627656510,19810,19810,19810,19810,0
|
|
20250117,174800,4627656510,19810,19810,19810,19810,0
|
|
20250117,174700,4627656510,19810,19810,19810,19810,0
|
|
20250117,174600,4627656510,19810,19810,19810,19810,0
|
|
20250117,174500,4627656510,19810,19810,19810,19810,0
|
|
20250117,174400,4627656510,19810,19810,19810,19810,0
|
|
20250117,174300,4627656510,19810,19810,19810,19810,0
|
|
20250117,174200,4627656510,19810,19810,19810,19810,0
|
|
20250117,174100,4627656510,19810,19810,19810,19810,0
|
|
20250117,174000,4627656510,19810,19810,19810,19810,0
|
|
20250117,173900,4627656510,19810,19810,19810,19810,0
|
|
20250117,173800,4627656510,19810,19810,19810,19810,0
|
|
20250117,173700,4627656510,19810,19810,19810,19810,0
|
|
20250117,173600,4627656510,19810,19810,19810,19810,0
|
|
20250117,173500,4627656510,19810,19810,19810,19810,0
|
|
20250117,173400,4627656510,19810,19810,19810,19810,0
|
|
20250117,173300,4627656510,19810,19810,19810,19810,0
|
|
20250117,173200,4627656510,19810,19810,19810,19810,0
|
|
20250117,173100,4627656510,19810,19810,19810,19810,0
|
|
20250117,173000,4627656510,19810,19810,19810,19810,0
|
|
20250117,172900,4627656510,19810,19810,19810,19810,0
|
|
20250117,172800,4627656510,19810,19810,19810,19810,0
|
|
20250117,172700,4627656510,19810,19810,19810,19810,0
|
|
20250117,172600,4627656510,19810,19810,19810,19810,0
|
|
20250117,172500,4627656510,19810,19810,19810,19810,0
|
|
20250117,172400,4627656510,19810,19810,19810,19810,0
|
|
20250117,172300,4627656510,19810,19810,19810,19810,0
|
|
20250117,172200,4627656510,19810,19810,19810,19810,0
|
|
20250117,172100,4627656510,19810,19810,19810,19810,3402
|
|
20250117,172000,4627656510,19810,19810,19810,19810,0
|
|
20250117,171900,4627656510,19810,19810,19810,19810,0
|
|
20250117,171800,4627656510,19810,19810,19810,19810,0
|
|
20250117,171700,4627656510,19810,19810,19810,19810,0
|
|
20250117,171600,4627656510,19810,19810,19810,19810,0
|
|
20250117,171500,4627656510,19810,19810,19810,19810,0
|
|
20250117,171400,4627656510,19810,19810,19810,19810,0
|
|
20250117,171300,4627656510,19810,19810,19810,19810,0
|
|
20250117,171200,4627656510,19810,19810,19810,19810,0
|
|
20250117,171100,4627656510,19810,19810,19810,19810,0
|
|
20250117,171000,4627656510,19810,19810,19810,19810,0
|
|
20250117,170900,4627656510,19810,19810,19810,19810,0
|
|
20250117,170800,4627656510,19810,19810,19810,19810,0
|
|
20250117,170700,4627656510,19810,19810,19810,19810,0
|
|
20250117,170600,4627656510,19810,19810,19810,19810,0
|
|
20250117,170500,4627656510,19810,19810,19810,19810,0
|
|
20250117,170400,4627656510,19810,19810,19810,19810,0
|
|
20250117,170300,4627656510,19810,19810,19810,19810,0
|
|
20250117,170200,4627656510,19810,19810,19810,19810,0
|
|
20250117,170100,4627656510,19810,19810,19810,19810,0
|
|
20250117,170000,4627656510,19810,19810,19810,19810,0
|
|
20250117,165900,4627656510,19810,19810,19810,19810,0
|
|
20250117,165800,4627656510,19810,19810,19810,19810,0
|
|
20250117,165700,4627656510,19810,19810,19810,19810,0
|
|
20250117,165600,4627656510,19810,19810,19810,19810,0
|
|
20250117,165500,4627656510,19810,19810,19810,19810,0
|
|
20250117,165400,4627656510,19810,19810,19810,19810,0
|
|
20250117,165300,4627656510,19810,19810,19810,19810,0
|
|
20250117,165200,4627656510,19810,19810,19810,19810,0
|
|
20250117,165100,4627656510,19810,19810,19810,19810,3402
|
|
20250117,165000,4627656510,19810,19810,19810,19810,0
|
|
20250117,164900,4627656510,19810,19810,19810,19810,0
|
|
20250117,164800,4627656510,19810,19810,19810,19810,0
|
|
20250117,164700,4627656510,19810,19810,19810,19810,0
|
|
20250117,164600,4627656510,19810,19810,19810,19810,0
|
|
20250117,164500,4627656510,19810,19810,19810,19810,0
|
|
20250117,164400,4627656510,19810,19810,19810,19810,0
|
|
20250117,164300,4627656510,19810,19810,19810,19810,0
|
|
20250117,164200,4627656510,19810,19810,19810,19810,0
|
|
20250117,164100,4627656510,19810,19810,19810,19810,0
|
|
20250117,164000,4627656510,19810,19810,19810,19810,0
|
|
20250117,163900,4627656510,19810,19810,19810,19810,0
|
|
20250117,163800,4627656510,19810,19810,19810,19810,0
|
|
20250117,163700,4627656510,19810,19810,19810,19810,0
|
|
20250117,163600,4627656510,19810,19810,19810,19810,0
|
|
20250117,163500,4627656510,19810,19810,19810,19810,0
|
|
20250117,163400,4627656510,19810,19810,19810,19810,0
|
|
20250117,163300,4627656510,19810,19810,19810,19810,0
|
|
20250117,163200,4627656510,19810,19810,19810,19810,0
|
|
20250117,163100,4627656510,19810,19810,19810,19810,0
|
|
20250117,163000,4627656510,19810,19810,19810,19810,0
|
|
20250117,162900,4627656510,19810,19810,19810,19810,0
|
|
20250117,162800,4627656510,19810,19810,19810,19810,0
|
|
20250117,162700,4627656510,19810,19810,19810,19810,0
|
|
20250117,162600,4627656510,19810,19810,19810,19810,0
|
|
20250117,162500,4627656510,19810,19810,19810,19810,0
|
|
20250117,162400,4627656510,19810,19810,19810,19810,0
|
|
20250117,162300,4627656510,19810,19810,19810,19810,0
|
|
20250117,162200,4627656510,19810,19810,19810,19810,0
|
|
20250117,162100,4627656510,19810,19810,19810,19810,3402
|
|
20250117,162000,4627656510,19810,19810,19810,19810,0
|
|
20250117,161900,4627656510,19810,19810,19810,19810,0
|
|
20250117,161800,4627656510,19810,19810,19810,19810,0
|
|
20250117,161700,4627656510,19810,19810,19810,19810,0
|
|
20250117,161600,4627656510,19810,19810,19810,19810,0
|
|
20250117,161500,4627656510,19810,19810,19810,19810,0
|
|
20250117,161400,4627656510,19810,19810,19810,19810,0
|
|
20250117,161300,4627656510,19810,19810,19810,19810,0
|
|
20250117,161200,4627656510,19810,19810,19810,19810,0
|
|
20250117,161100,4627656510,19810,19810,19810,19810,0
|
|
20250117,161000,4627656510,19810,19810,19810,19810,0
|
|
20250117,160900,4627656510,19810,19810,19810,19810,0
|
|
20250117,160800,4627656510,19810,19810,19810,19810,0
|
|
20250117,160700,4627656510,19810,19810,19810,19810,0
|
|
20250117,160600,4627656510,19810,19810,19810,19810,0
|
|
20250117,160500,4627656510,19810,19810,19810,19810,0
|
|
20250117,160400,4627656510,19810,19810,19810,19810,0
|
|
20250117,160300,4627656510,19810,19810,19810,19810,0
|
|
20250117,160200,4627656510,19810,19810,19810,19810,0
|
|
20250117,160100,4627656510,19810,19810,19810,19810,0
|
|
20250117,160000,4627656510,19810,19810,19810,19810,0
|
|
20250117,155900,4627656510,19810,19810,19810,19810,0
|
|
20250117,155800,4627656510,19810,19810,19810,19810,0
|
|
20250117,155700,4627656510,19810,19810,19810,19810,0
|
|
20250117,155600,4627656510,19810,19810,19810,19810,0
|
|
20250117,155500,4627656510,19810,19810,19810,19810,0
|
|
20250117,155400,4627656510,19810,19810,19810,19810,0
|
|
20250117,155300,4627656510,19810,19810,19810,19810,0
|
|
20250117,155200,4627656510,19810,19810,19810,19810,0
|
|
20250117,155100,4627656510,19810,19810,19810,19810,3402
|
|
20250117,155000,4627656510,19810,19810,19810,19810,0
|
|
20250117,154900,4627656510,19810,19810,19810,19810,0
|
|
20250117,154800,4627656510,19810,19810,19810,19810,0
|
|
20250117,154700,4627656510,19810,19810,19810,19810,0
|
|
20250117,154600,4627656510,19810,19810,19810,19810,0
|
|
20250117,154500,4627656510,19810,19810,19810,19810,0
|
|
20250117,154400,4627656510,19810,19810,19810,19810,0
|
|
20250117,154300,4627656510,19810,19810,19810,19810,0
|
|
20250117,154200,4627656510,19810,19810,19810,19810,0
|
|
20250117,154100,4627656510,19810,19810,19810,19810,0
|
|
20250117,154000,4627656510,19810,19810,19810,19810,0
|
|
20250117,153900,4627656510,19810,19810,19810,19810,0
|
|
20250117,153800,4627656510,19810,19810,19810,19810,0
|
|
20250117,153700,4627656510,19810,19810,19810,19810,0
|
|
20250117,153600,4627656510,19810,19810,19810,19810,0
|
|
20250117,153500,4627656510,19810,19810,19810,19810,0
|
|
20250117,153400,4627656510,19810,19810,19810,19810,0
|
|
20250117,153300,4627656510,19810,19810,19810,19810,0
|
|
20250117,153200,4627656510,19810,19810,19810,19810,0
|
|
20250117,153100,4627656510,19810,19810,19810,19810,0
|
|
20250117,153000,4627656510,19810,19810,19810,19810,3402
|
|
20250117,152900,4560262890,19840,19840,19840,19840,0
|
|
20250117,152800,4560262890,19840,19840,19840,19840,0
|
|
20250117,152700,4560262890,19840,19840,19840,19840,0
|
|
20250117,152600,4560262890,19840,19840,19840,19840,0
|
|
20250117,152500,4560262890,19840,19840,19840,19840,0
|
|
20250117,152400,4560262890,19840,19840,19840,19840,0
|
|
20250117,152300,4560262890,19840,19840,19840,19840,0
|
|
20250117,152200,4560262890,19840,19840,19840,19840,0
|
|
20250117,152100,4560262890,19840,19840,19840,19840,0
|
|
20250117,152000,4560262890,19840,19840,19840,19840,0
|
|
20250117,151900,4560262890,19840,19840,19840,19820,933
|
|
20250117,151800,4541758960,19840,19850,19850,19840,690
|
|
20250117,151700,4528068390,19850,19840,19860,19840,161
|
|
20250117,151600,4524872830,19840,19840,19850,19840,98
|
|
20250117,151500,4522928110,19850,19830,19850,19830,482
|
|
20250117,151400,4513369300,19830,19850,19850,19830,398
|
|
20250117,151300,4505472410,19850,19830,19850,19830,597
|
|
20250117,151200,4493626640,19830,19810,19840,19810,460
|
|
20250117,151100,4484509520,19810,19800,19820,19800,594
|
|
20250117,151000,4472742610,19800,19800,19810,19790,825
|
|
20250117,150900,4456403640,19800,19790,19810,19790,432
|
|
20250117,150800,4447850370,19790,19790,19800,19790,76
|
|
20250117,150700,4446346130,19790,19790,19800,19790,179
|
|
20250117,150600,4442802720,19790,19790,19800,19790,474
|
|
20250117,150500,4433419030,19790,19790,19800,19790,365
|
|
20250117,150400,4426192520,19800,19800,19800,19790,267
|
|
20250117,150300,4420906200,19800,19810,19820,19800,226
|
|
20250117,150200,4416429930,19800,19810,19820,19800,558
|
|
20250117,150100,4405379430,19800,19800,19810,19800,169
|
|
20250117,150000,4402032230,19810,19830,19830,19810,154
|
|
20250117,145900,4398980550,19820,19840,19840,19810,116
|
|
20250117,145800,4396679990,19840,19810,19840,19800,75
|
|
20250117,145700,4395193380,19830,19800,19840,19800,190
|
|
20250117,145600,4391427960,19830,19800,19840,19790,1186
|
|
20250117,145500,4367925850,19800,19790,19810,19790,278
|
|
20250117,145400,4362421220,19800,19790,19800,19790,248
|
|
20250117,145300,4357512750,19790,19800,19800,19790,96
|
|
20250117,145200,4355612240,19800,19800,19810,19790,335
|
|
20250117,145100,4348978820,19800,19800,19820,19800,298
|
|
20250117,145000,4343076550,19800,19820,19820,19800,413
|
|
20250117,144900,4334897710,19820,19790,19820,19790,183
|
|
20250117,144800,4331274050,19790,19820,19820,19790,337
|
|
20250117,144700,4324599970,19830,19810,19830,19810,177
|
|
20250117,144600,4321092070,19820,19800,19820,19800,611
|
|
20250117,144500,4308990960,19790,19790,19800,19770,446
|
|
20250117,144400,4300164470,19770,19780,19800,19770,405
|
|
20250117,144300,4292152220,19790,19800,19800,19780,163
|
|
20250117,144200,4288926360,19800,19790,19800,19770,402
|
|
20250117,144100,4280972530,19790,19790,19810,19780,111
|
|
20250117,144000,4278775640,19790,19780,19800,19780,184
|
|
20250117,143900,4275133900,19780,19800,19810,19780,406
|
|
20250117,143800,4267097730,19800,19820,19850,19800,77
|
|
20250117,143700,4265570830,19810,19770,19810,19760,862
|
|
20250117,143600,4248519940,19770,19780,19780,19760,473
|
|
20250117,143500,4239169470,19770,19770,19790,19770,160
|
|
20250117,143400,4236005460,19780,19790,19800,19770,123
|
|
20250117,143300,4233571340,19800,19770,19800,19770,371
|
|
20250117,143200,4226232040,19770,19800,19800,19770,339
|
|
20250117,143100,4219526210,19800,19790,19800,19780,865
|
|
20250117,143000,4202407840,19780,19800,19810,19780,523
|
|
20250117,142900,4192061360,19800,19850,19860,19800,139
|
|
20250117,142800,4189304250,19840,19820,19850,19790,142
|
|
20250117,142700,4186488630,19830,19780,19830,19780,904
|
|
20250117,142600,4168578710,19780,19800,19810,19780,273
|
|
20250117,142500,4163173000,19800,19800,19800,19780,299
|
|
20250117,142400,4157253610,19790,19790,19790,19780,657
|
|
20250117,142300,4144253190,19780,19790,19800,19780,106
|
|
20250117,142200,4142155710,19790,19790,19800,19790,88
|
|
20250117,142100,4140413600,19800,19810,19820,19790,1080
|
|
20250117,142000,4119020140,19810,19810,19820,19800,187
|
|
20250117,141900,4115315530,19800,19790,19810,19790,159
|
|
20250117,141800,4112167290,19800,19820,19820,19790,512
|
|
20250117,141700,4102028130,19830,19840,19850,19810,444
|
|
20250117,141600,4093223770,19850,19810,19880,19810,319
|
|
20250117,141500,4086895760,19810,19920,19920,19800,2634
|
|
20250117,141400,4034609910,19930,19960,19960,19920,88
|
|
20250117,141300,4032855130,19990,19970,19990,19930,1806
|
|
20250117,141200,3996779850,19960,19970,19970,19920,1153
|
|
20250117,141100,3973763240,19970,19920,19970,19910,1002
|
|
20250117,141000,3953765440,19940,19970,19970,19930,1891
|
|
20250117,140900,3916026960,19960,19950,19980,19920,1423
|
|
20250117,140800,3887617000,19950,19910,19950,19900,1780
|
|
20250117,140700,3852144260,19900,19890,19920,19870,1841
|
|
20250117,140600,3815502770,19890,19910,19910,19850,1339
|
|
20250117,140500,3788863970,19910,19900,19910,19890,1210
|
|
20250117,140400,3764786710,19900,19890,19910,19860,1756
|
|
20250117,140300,3729843870,19900,19890,19900,19820,2165
|
|
20250117,140200,3686772710,19880,19870,19900,19870,2407
|
|
20250117,140100,3638904780,19870,19830,19880,19820,1822
|
|
20250117,140000,3602732510,19840,19720,19840,19710,2218
|
|
20250117,135900,3558894990,19720,19730,19730,19700,314
|
|
20250117,135800,3552706870,19730,19700,19730,19690,616
|
|
20250117,135700,3540568280,19690,19690,19700,19690,216
|
|
20250117,135600,3536314390,19690,19740,19740,19690,1327
|
|
20250117,135500,3510138510,19740,19760,19770,19730,404
|
|
20250117,135400,3502160420,19760,19700,19760,19670,3256
|
|
20250117,135300,3437935660,19680,19680,19690,19670,294
|
|
20250117,135200,3432149060,19680,19670,19690,19670,162
|
|
20250117,135100,3428960210,19670,19680,19690,19670,636
|
|
20250117,135000,3416442380,19690,19680,19700,19680,483
|
|
20250117,134900,3406934070,19690,19650,19690,19650,1008
|
|
20250117,134800,3387099900,19650,19640,19670,19640,562
|
|
20250117,134700,3376056850,19640,19640,19650,19640,548
|
|
20250117,134600,3365293870,19650,19650,19650,19640,120
|
|
20250117,134500,3362936130,19660,19650,19680,19640,998
|
|
20250117,134400,3343318240,19640,19650,19650,19640,81
|
|
20250117,134300,3341727010,19660,19620,19660,19620,93
|
|
20250117,134200,3339899230,19620,19660,19660,19610,534
|
|
20250117,134100,3329408930,19670,19630,19670,19610,884
|
|
20250117,134000,3312044650,19630,19630,19640,19620,1093
|
|
20250117,133900,3290594490,19610,19570,19640,19560,3065
|
|
20250117,133800,3230483760,19580,19570,19590,19560,1730
|
|
20250117,133700,3196608290,19560,19520,19560,19520,212
|
|
20250117,133600,3192462690,19520,19520,19540,19520,441
|
|
20250117,133500,3183849460,19520,19510,19520,19510,310
|
|
20250117,133400,3177798570,19510,19520,19520,19510,25
|
|
20250117,133300,3177310590,19510,19510,19520,19510,229
|
|
20250117,133200,3172841750,19510,19520,19530,19500,724
|
|
20250117,133100,3158714020,19520,19520,19530,19520,28
|
|
20250117,133000,3158167450,19520,19510,19520,19510,498
|
|
20250117,132900,3148447630,19510,19510,19510,19510,28
|
|
20250117,132800,3147901350,19510,19510,19510,19510,27
|
|
20250117,132700,3147374580,19510,19520,19520,19510,212
|
|
20250117,132600,3143237990,19510,19520,19520,19510,1161
|
|
20250117,132500,3120585770,19510,19510,19520,19510,240
|
|
20250117,132400,3115901340,19510,19510,19510,19510,140
|
|
20250117,132300,3113169940,19510,19480,19510,19480,293
|
|
20250117,132200,3107458120,19480,19480,19510,19480,713
|
|
20250117,132100,3093560160,19480,19480,19490,19480,145
|
|
20250117,132000,3090735450,19480,19490,19500,19480,65
|
|
20250117,131900,3089468730,19490,19490,19500,19490,328
|
|
20250117,131800,3083074290,19500,19500,19500,19480,402
|
|
20250117,131700,3075236890,19490,19470,19490,19470,502
|
|
20250117,131600,3065456290,19470,19480,19490,19470,1553
|
|
20250117,131500,3035204290,19480,19480,19480,19480,170
|
|
20250117,131400,3031892690,19480,19480,19490,19480,105
|
|
20250117,131300,3029846860,19480,19480,19490,19480,54
|
|
20250117,131200,3028794900,19480,19480,19480,19470,590
|
|
20250117,131100,3017302520,19480,19480,19490,19470,233
|
|
20250117,131000,3012763880,19470,19470,19480,19470,143
|
|
20250117,130900,3009979570,19470,19490,19490,19470,235
|
|
20250117,130800,3005403970,19490,19470,19490,19470,420
|
|
20250117,130700,2997222530,19480,19480,19480,19470,241
|
|
20250117,130600,2992529880,19480,19470,19480,19470,272
|
|
20250117,130500,2987233990,19470,19470,19490,19470,793
|
|
20250117,130400,2971788980,19480,19500,19500,19470,1273
|
|
20250117,130300,2946994650,19490,19500,19500,19490,1264
|
|
20250117,130200,2922349830,19510,19530,19530,19510,1079
|
|
20250117,130100,2901283820,19530,19530,19530,19520,80
|
|
20250117,130000,2899721560,19520,19520,19520,19510,306
|
|
20250117,125900,2893750090,19510,19530,19530,19510,184
|
|
20250117,125800,2890157840,19530,19520,19540,19520,592
|
|
20250117,125700,2878595530,19520,19540,19550,19520,710
|
|
20250117,125600,2864731340,19550,19550,19550,19540,97
|
|
20250117,125500,2862835510,19550,19550,19560,19550,355
|
|
20250117,125400,2855895140,19540,19580,19580,19540,685
|
|
20250117,125300,2842502360,19580,19520,19580,19500,1520
|
|
20250117,125200,2812795650,19540,19500,19540,19500,686
|
|
20250117,125100,2799410520,19510,19450,19510,19450,698
|
|
20250117,125000,2785818250,19460,19460,19470,19450,3105
|
|
20250117,124900,2725399170,19460,19460,19470,19460,575
|
|
20250117,124800,2714207950,19470,19510,19510,19450,5424
|
|
20250117,124700,2608502060,19500,19520,19520,19500,1475
|
|
20250117,124600,2579723420,19520,19520,19520,19510,410
|
|
20250117,124500,2571721300,19520,19520,19530,19510,451
|
|
20250117,124400,2562919190,19520,19530,19530,19520,825
|
|
20250117,124300,2546811210,19520,19530,19530,19520,409
|
|
20250117,124200,2538824750,19530,19530,19550,19520,670
|
|
20250117,124100,2525739030,19530,19530,19530,19520,1741
|
|
20250117,124000,2491753350,19550,19540,19560,19520,1188
|
|
20250117,123900,2468543850,19540,19580,19580,19520,2002
|
|
20250117,123800,2429401360,19580,19570,19590,19560,897
|
|
20250117,123700,2411848570,19570,19580,19590,19560,1085
|
|
20250117,123600,2390614700,19580,19610,19620,19580,1265
|
|
20250117,123500,2365826290,19630,19660,19660,19600,5225
|
|
20250117,123400,2263221730,19660,19670,19670,19660,2821
|
|
20250117,123300,2207747320,19670,19680,19680,19670,2358
|
|
20250117,123200,2161352360,19670,19700,19760,19670,6091
|
|
20250117,123100,2041456100,19700,19750,19790,19690,6178
|
|
20250117,123000,1919604500,19740,19740,19750,19730,403
|
|
20250117,122900,1911647680,19740,19740,19740,19730,347
|
|
20250117,122800,1904797940,19750,19740,19750,19740,13
|
|
20250117,122700,1904541220,19740,19740,19750,19740,193
|
|
20250117,122600,1900731110,19740,19740,19740,19740,40
|
|
20250117,122500,1899941510,19740,19740,19750,19730,176
|
|
20250117,122400,1896467250,19740,19740,19740,19730,150
|
|
20250117,122300,1893507480,19730,19730,19740,19730,21
|
|
20250117,122200,1893093090,19710,19720,19730,19710,230
|
|
20250117,122100,1888557070,19720,19710,19730,19710,127
|
|
20250117,122000,1886053430,19710,19730,19730,19710,112
|
|
20250117,121900,1883844530,19710,19740,19740,19710,70
|
|
20250117,121800,1882463480,19750,19710,19750,19700,254
|
|
20250117,121700,1877456140,19720,19710,19730,19700,65
|
|
20250117,121600,1876174620,19710,19740,19740,19700,317
|
|
20250117,121500,1869925230,19740,19720,19740,19710,214
|
|
20250117,121400,1865705890,19720,19730,19760,19720,550
|
|
20250117,121300,1854840550,19710,19730,19750,19700,198
|
|
20250117,121200,1850932390,19700,19710,19750,19700,177
|
|
20250117,121100,1847441560,19710,19730,19740,19710,147
|
|
20250117,121000,1844540280,19730,19740,19750,19730,141
|
|
20250117,120900,1841757190,19750,19720,19750,19720,312
|
|
20250117,120800,1835602500,19710,19710,19720,19710,49
|
|
20250117,120700,1834636570,19710,19710,19720,19710,58
|
|
20250117,120600,1833493330,19720,19710,19720,19710,105
|
|
20250117,120500,1831423690,19710,19730,19730,19710,748
|
|
20250117,120400,1816668130,19730,19730,19730,19730,124
|
|
20250117,120300,1814221610,19730,19750,19760,19730,234
|
|
20250117,120200,1809601900,19730,19770,19770,19730,147
|
|
20250117,120100,1806697640,19770,19780,19780,19740,77
|
|
20250117,120000,1805175030,19750,19770,19790,19750,1259
|
|
20250117,115900,1780301690,19770,19750,19770,19750,75
|
|
20250117,115800,1778819440,19770,19770,19770,19740,299
|
|
20250117,115700,1772908570,19740,19760,19770,19740,185
|
|
20250117,115600,1769254900,19780,19730,19780,19730,109
|
|
20250117,115500,1767100530,19730,19770,19780,19720,250
|
|
20250117,115400,1762162240,19780,19750,19780,19710,215
|
|
20250117,115300,1757919880,19710,19710,19750,19700,79
|
|
20250117,115200,1756361330,19740,19700,19760,19700,129
|
|
20250117,115100,1753815280,19700,19720,19730,19700,275
|
|
20250117,115000,1748393040,19730,19710,19730,19710,13
|
|
20250117,114900,1748136580,19730,19710,19730,19700,267
|
|
20250117,114800,1742872730,19710,19720,19730,19710,397
|
|
20250117,114700,1735044010,19700,19730,19730,19700,1009
|
|
20250117,114600,1715146250,19730,19740,19740,19730,44
|
|
20250117,114500,1714277940,19730,19750,19750,19730,373
|
|
20250117,114400,1706911500,19750,19750,19750,19750,2
|
|
20250117,114300,1706872000,19750,19750,19760,19750,78
|
|
20250117,114200,1705331000,19750,19730,19750,19730,297
|
|
20250117,114100,1699468200,19750,19750,19750,19730,137
|
|
20250117,114000,1696763300,19730,19750,19750,19730,151
|
|
20250117,113900,1693781630,19730,19750,19750,19730,601
|
|
20250117,113800,1681920460,19750,19760,19770,19750,61
|
|
20250117,113700,1680715370,19760,19770,19770,19760,56
|
|
20250117,113600,1679608400,19770,19780,19780,19770,632
|
|
20250117,113500,1667108440,19780,19790,19790,19780,79
|
|
20250117,113400,1665545670,19780,19800,19800,19780,317
|
|
20250117,113300,1659270330,19790,19800,19840,19790,127
|
|
20250117,113200,1656755870,19800,19810,19820,19800,808
|
|
20250117,113100,1640748780,19810,19820,19820,19810,37
|
|
20250117,113000,1640015590,19820,19810,19820,19810,180
|
|
20250117,112900,1636449590,19810,19840,19870,19780,351
|
|
20250117,112800,1629492630,19850,19770,19850,19770,265
|
|
20250117,112700,1624242410,19770,19730,19800,19730,2019
|
|
20250117,112600,1584327730,19730,19740,19750,19730,378
|
|
20250117,112500,1576865870,19740,19750,19750,19740,355
|
|
20250117,112400,1569856910,19760,19770,19770,19760,336
|
|
20250117,112300,1563217480,19770,19770,19770,19760,167
|
|
20250117,112200,1559916360,19760,19760,19760,19750,64
|
|
20250117,112100,1558651770,19750,19740,19770,19740,510
|
|
20250117,112000,1548575060,19750,19710,19750,19710,873
|
|
20250117,111900,1531348510,19710,19720,19720,19710,16
|
|
20250117,111800,1531033050,19710,19710,19710,19710,211
|
|
20250117,111700,1526874240,19720,19710,19720,19710,77
|
|
20250117,111600,1525356070,19710,19720,19720,19710,70
|
|
20250117,111500,1523975940,19710,19710,19720,19710,141
|
|
20250117,111400,1521196730,19730,19680,19730,19680,567
|
|
20250117,111300,1510025560,19690,19680,19700,19670,574
|
|
20250117,111200,1498724890,19680,19690,19690,19680,168
|
|
20250117,111100,1495418430,19690,19700,19700,19690,278
|
|
20250117,111000,1489942180,19700,19700,19710,19700,78
|
|
20250117,110900,1488405390,19700,19700,19700,19700,126
|
|
20250117,110800,1485923190,19700,19700,19700,19700,34
|
|
20250117,110700,1485253390,19700,19700,19710,19700,267
|
|
20250117,110600,1479991320,19700,19700,19700,19700,180
|
|
20250117,110500,1476445320,19700,19700,19710,19700,531
|
|
20250117,110400,1465980930,19700,19700,19710,19700,85
|
|
20250117,110300,1464306290,19700,19700,19700,19700,169
|
|
20250117,110200,1460976990,19700,19700,19700,19700,74
|
|
20250117,110100,1459519190,19710,19740,19740,19700,993
|
|
20250117,110000,1439927920,19740,19730,19740,19730,212
|
|
20250117,105900,1435744650,19740,19720,19740,19710,1541
|
|
20250117,105800,1405349850,19720,19710,19720,19700,847
|
|
20250117,105700,1388649380,19720,19700,19720,19700,112
|
|
20250117,105600,1386442780,19700,19690,19700,19690,643
|
|
20250117,105500,1373779890,19680,19680,19680,19680,77
|
|
20250117,105400,1372264530,19680,19690,19690,19680,137
|
|
20250117,105300,1369568210,19680,19680,19690,19680,121
|
|
20250117,105200,1367186140,19680,19670,19680,19670,59
|
|
20250117,105100,1366025120,19670,19670,19680,19670,247
|
|
20250117,105000,1361166430,19680,19670,19690,19670,140
|
|
20250117,104900,1358410880,19680,19660,19680,19660,174
|
|
20250117,104800,1354988040,19660,19670,19670,19660,250
|
|
20250117,104700,1350072510,19650,19670,19670,19650,405
|
|
20250117,104600,1342110090,19680,19660,19680,19650,285
|
|
20250117,104500,1336506360,19650,19660,19660,19650,151
|
|
20250117,104400,1333537990,19670,19660,19670,19660,21
|
|
20250117,104300,1333124980,19660,19660,19670,19660,307
|
|
20250117,104200,1327089290,19650,19680,19680,19650,341
|
|
20250117,104100,1320383550,19670,19660,19670,19660,570
|
|
20250117,104000,1309175090,19660,19670,19670,19660,68
|
|
20250117,103900,1307838150,19670,19660,19670,19660,146
|
|
20250117,103800,1304967780,19650,19670,19680,19650,2497
|
|
20250117,103700,1255872930,19670,19670,19680,19670,570
|
|
20250117,103600,1244660040,19680,19680,19680,19670,443
|
|
20250117,103500,1235942790,19680,19680,19690,19680,167
|
|
20250117,103400,1232656090,19680,19690,19690,19680,72
|
|
20250117,103300,1231238670,19690,19690,19690,19680,231
|
|
20250117,103200,1226691450,19690,19730,19740,19690,20
|
|
20250117,103100,1226297400,19740,19680,19740,19670,477
|
|
20250117,103000,1216906040,19690,19670,19690,19670,642
|
|
20250117,102900,1204274990,19670,19680,19680,19660,1211
|
|
20250117,102800,1180456200,19680,19670,19680,19670,730
|
|
20250117,102700,1166091060,19680,19680,19680,19680,674
|
|
20250117,102600,1152826740,19680,19690,19690,19680,696
|
|
20250117,102500,1139124830,19700,19690,19700,19690,345
|
|
20250117,102400,1132330630,19690,19690,19690,19680,1928
|
|
20250117,102300,1094377350,19690,19690,19700,19690,430
|
|
20250117,102200,1085910350,19690,19690,19700,19690,302
|
|
20250117,102100,1079963770,19690,19700,19710,19690,618
|
|
20250117,102000,1067789750,19700,19730,19730,19700,137
|
|
20250117,101900,1065090720,19730,19730,19730,19720,57
|
|
20250117,101800,1063966120,19700,19730,19740,19700,179
|
|
20250117,101700,1060436480,19730,19740,19740,19700,171
|
|
20250117,101600,1057065060,19700,19720,19750,19700,121
|
|
20250117,101500,1054678440,19740,19700,19740,19690,246
|
|
20250117,101400,1049830600,19700,19710,19710,19700,326
|
|
20250117,101300,1043407990,19720,19700,19720,19700,57
|
|
20250117,101200,1042284150,19690,19700,19730,19690,267
|
|
20250117,101100,1037022160,19690,19710,19710,19690,487
|
|
20250117,101000,1027431780,19710,19770,19770,19710,210
|
|
20250117,100900,1023289340,19750,19800,19800,19720,142
|
|
20250117,100800,1020488110,19740,19690,19800,19680,4730
|
|
20250117,100700,926906240,19690,19740,19740,19690,285
|
|
20250117,100600,921283800,19740,19750,19790,19740,339
|
|
20250117,100500,914591020,19790,19800,19800,19790,2
|
|
20250117,100400,914551430,19750,19730,19750,19720,841
|
|
20250117,100300,897950770,19720,19730,19730,19720,134
|
|
20250117,100200,895307530,19730,19690,19730,19690,2098
|
|
20250117,100100,853943790,19670,19680,19680,19670,1114
|
|
20250117,100000,832031310,19670,19700,19700,19670,1003
|
|
20250117,095900,812282230,19700,19720,19720,19670,3198
|
|
20250117,095800,749289970,19720,19720,19730,19720,900
|
|
20250117,095700,731541450,19720,19730,19730,19720,2284
|
|
20250117,095600,686479170,19740,19750,19750,19730,607
|
|
20250117,095500,674493750,19750,19760,19760,19750,144
|
|
20250117,095400,671649690,19760,19750,19760,19730,441
|
|
20250117,095300,662945630,19730,19760,19760,19730,559
|
|
20250117,095200,651906270,19760,19770,19780,19760,407
|
|
20250117,095100,643862110,19770,19770,19780,19760,815
|
|
20250117,095000,627749850,19770,19780,19780,19760,45
|
|
20250117,094900,626860310,19770,19780,19780,19770,234
|
|
20250117,094800,622234110,19780,19830,19830,19780,744
|
|
20250117,094700,607512090,19830,19850,19850,19830,54
|
|
20250117,094600,606441250,19850,19830,19870,19820,129
|
|
20250117,094500,603881350,19790,19800,19850,19790,111
|
|
20250117,094400,601683530,19800,19800,19850,19800,320
|
|
20250117,094300,595337360,19800,19880,19890,19800,1071
|
|
20250117,094200,574044860,19790,19810,19850,19790,1098
|
|
20250117,094100,552289910,19810,19810,19810,19810,0
|
|
20250117,094000,552289910,19810,19790,19810,19790,236
|
|
20250117,093900,547616080,19800,19800,19810,19800,315
|
|
20250117,093800,541377770,19810,19800,19810,19800,102
|
|
20250117,093700,539357670,19800,19850,19850,19800,259
|
|
20250117,093600,534220870,19800,19800,19800,19790,327
|
|
20250117,093500,527748870,19800,19810,19810,19800,23
|
|
20250117,093400,527293400,19810,19790,19850,19780,314
|
|
20250117,093300,521079230,19790,19830,19830,19790,30
|
|
20250117,093200,520484930,19850,19780,19850,19780,255
|
|
20250117,093100,515436470,19800,19760,19800,19760,409
|
|
20250117,093000,507353200,19760,19760,19760,19740,1340
|
|
20250117,092900,480883790,19770,19770,19770,19760,248
|
|
20250117,092800,475981230,19770,19780,19780,19770,15
|
|
20250117,092700,475684580,19760,19770,19780,19760,356
|
|
20250117,092600,468644840,19780,19770,19780,19760,471
|
|
20250117,092500,459336450,19780,19760,19780,19750,121
|
|
20250117,092400,456944770,19750,19790,19800,19750,105
|
|
20250117,092300,454869920,19750,19720,19750,19720,1042
|
|
20250117,092200,434303630,19720,19770,19770,19710,417
|
|
20250117,092100,426082110,19710,19830,19850,19710,2063
|
|
20250117,092000,385362460,19820,19820,19890,19820,36
|
|
20250117,091900,384648820,19820,19820,19820,19780,64
|
|
20250117,091800,383380420,19770,19810,19810,19750,536
|
|
20250117,091700,372781880,19810,19810,19810,19780,878
|
|
20250117,091600,355397370,19810,19880,19910,19810,828
|
|
20250117,091500,338977730,19880,19890,19920,19880,569
|
|
20250117,091400,327663590,19880,19870,19920,19870,115
|
|
20250117,091300,325375140,19930,19830,19930,19830,1237
|
|
20250117,091200,300836070,19830,19840,19840,19810,864
|
|
20250117,091100,283715940,19840,19890,19940,19820,3281
|
|
20250117,091000,218520920,19900,20000,20050,19890,2159
|
|
20250117,090900,175487100,20000,20000,20050,20000,480
|
|
20250117,090800,165878550,20000,20000,20050,19940,757
|
|
20250117,090700,150737920,19920,19920,19980,19920,373
|
|
20250117,090600,143303880,19920,19930,19960,19920,202
|
|
20250117,090500,139276800,19930,19930,19930,19920,313
|
|
20250117,090400,133040670,19930,20050,20050,19930,1263
|
|
20250117,090300,107804600,20050,20000,20050,19970,379
|
|
20250117,090200,100224570,20050,19970,20100,19970,1574
|
|
20250117,090100,68748320,19970,19870,19970,19870,1060
|
|
20250117,090000,47658720,19860,20000,20000,19850,2176
|