593 lines
32 KiB
CSV
593 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,185000,7299946930,17280,17280,17280,17280,10421
|
|
20250117,184900,7299946930,17280,17280,17280,17280,0
|
|
20250117,184800,7299946930,17280,17280,17280,17280,0
|
|
20250117,184700,7299946930,17280,17280,17280,17280,0
|
|
20250117,184600,7299946930,17280,17280,17280,17280,0
|
|
20250117,184500,7299946930,17280,17280,17280,17280,0
|
|
20250117,184400,7299946930,17280,17280,17280,17280,0
|
|
20250117,184300,7299946930,17280,17280,17280,17280,0
|
|
20250117,184200,7299946930,17280,17280,17280,17280,0
|
|
20250117,184100,7299946930,17280,17280,17280,17280,0
|
|
20250117,184000,7299946930,17280,17280,17280,17280,0
|
|
20250117,183900,7299946930,17280,17280,17280,17280,0
|
|
20250117,183800,7299946930,17280,17280,17280,17280,0
|
|
20250117,183700,7299946930,17280,17280,17280,17280,0
|
|
20250117,183600,7299946930,17280,17280,17280,17280,0
|
|
20250117,183500,7299946930,17280,17280,17280,17280,0
|
|
20250117,183400,7299946930,17280,17280,17280,17280,0
|
|
20250117,183300,7299946930,17280,17280,17280,17280,0
|
|
20250117,183200,7299946930,17280,17280,17280,17280,0
|
|
20250117,183100,7299946930,17280,17280,17280,17280,0
|
|
20250117,183000,7299946930,17280,17280,17280,17280,0
|
|
20250117,182900,7299946930,17280,17280,17280,17280,0
|
|
20250117,182800,7299946930,17280,17280,17280,17280,0
|
|
20250117,182700,7299946930,17280,17280,17280,17280,0
|
|
20250117,182600,7299946930,17280,17280,17280,17280,0
|
|
20250117,182500,7299946930,17280,17280,17280,17280,0
|
|
20250117,182400,7299946930,17280,17280,17280,17280,0
|
|
20250117,182300,7299946930,17280,17280,17280,17280,0
|
|
20250117,182200,7299946930,17280,17280,17280,17280,0
|
|
20250117,182100,7299946930,17280,17280,17280,17280,0
|
|
20250117,182000,7299946930,17280,17280,17280,17280,10421
|
|
20250117,181900,7299946930,17280,17280,17280,17280,0
|
|
20250117,181800,7299946930,17280,17280,17280,17280,0
|
|
20250117,181700,7299946930,17280,17280,17280,17280,0
|
|
20250117,181600,7299946930,17280,17280,17280,17280,0
|
|
20250117,181500,7299946930,17280,17280,17280,17280,0
|
|
20250117,181400,7299946930,17280,17280,17280,17280,0
|
|
20250117,181300,7299946930,17280,17280,17280,17280,0
|
|
20250117,181200,7299946930,17280,17280,17280,17280,0
|
|
20250117,181100,7299946930,17280,17280,17280,17280,0
|
|
20250117,181000,7299946930,17280,17280,17280,17280,0
|
|
20250117,180900,7299946930,17280,17280,17280,17280,0
|
|
20250117,180800,7299946930,17280,17280,17280,17280,0
|
|
20250117,180700,7299946930,17280,17280,17280,17280,0
|
|
20250117,180600,7299946930,17280,17280,17280,17280,0
|
|
20250117,180500,7299946930,17280,17280,17280,17280,0
|
|
20250117,180400,7299946930,17280,17280,17280,17280,0
|
|
20250117,180300,7299946930,17280,17280,17280,17280,0
|
|
20250117,180200,7299946930,17280,17280,17280,17280,0
|
|
20250117,180100,7299946930,17280,17280,17280,17280,0
|
|
20250117,180000,7299946930,17280,17280,17280,17280,0
|
|
20250117,175900,7299946930,17280,17280,17280,17280,0
|
|
20250117,175800,7299946930,17280,17280,17280,17280,0
|
|
20250117,175700,7299946930,17280,17280,17280,17280,0
|
|
20250117,175600,7299946930,17280,17280,17280,17280,0
|
|
20250117,175500,7299946930,17280,17280,17280,17280,0
|
|
20250117,175400,7299946930,17280,17280,17280,17280,0
|
|
20250117,175300,7299946930,17280,17280,17280,17280,0
|
|
20250117,175200,7299946930,17280,17280,17280,17280,0
|
|
20250117,175100,7299946930,17280,17280,17280,17280,0
|
|
20250117,175000,7299946930,17280,17280,17280,17280,10421
|
|
20250117,174900,7299946930,17280,17280,17280,17280,0
|
|
20250117,174800,7299946930,17280,17280,17280,17280,0
|
|
20250117,174700,7299946930,17280,17280,17280,17280,0
|
|
20250117,174600,7299946930,17280,17280,17280,17280,0
|
|
20250117,174500,7299946930,17280,17280,17280,17280,0
|
|
20250117,174400,7299946930,17280,17280,17280,17280,0
|
|
20250117,174300,7299946930,17280,17280,17280,17280,0
|
|
20250117,174200,7299946930,17280,17280,17280,17280,0
|
|
20250117,174100,7299946930,17280,17280,17280,17280,0
|
|
20250117,174000,7299946930,17280,17280,17280,17280,0
|
|
20250117,173900,7299946930,17280,17280,17280,17280,0
|
|
20250117,173800,7299946930,17280,17280,17280,17280,0
|
|
20250117,173700,7299946930,17280,17280,17280,17280,0
|
|
20250117,173600,7299946930,17280,17280,17280,17280,0
|
|
20250117,173500,7299946930,17280,17280,17280,17280,0
|
|
20250117,173400,7299946930,17280,17280,17280,17280,0
|
|
20250117,173300,7299946930,17280,17280,17280,17280,0
|
|
20250117,173200,7299946930,17280,17280,17280,17280,0
|
|
20250117,173100,7299946930,17280,17280,17280,17280,0
|
|
20250117,173000,7299946930,17280,17280,17280,17280,0
|
|
20250117,172900,7299946930,17280,17280,17280,17280,0
|
|
20250117,172800,7299946930,17280,17280,17280,17280,0
|
|
20250117,172700,7299946930,17280,17280,17280,17280,0
|
|
20250117,172600,7299946930,17280,17280,17280,17280,0
|
|
20250117,172500,7299946930,17280,17280,17280,17280,0
|
|
20250117,172400,7299946930,17280,17280,17280,17280,0
|
|
20250117,172300,7299946930,17280,17280,17280,17280,0
|
|
20250117,172200,7299946930,17280,17280,17280,17280,0
|
|
20250117,172100,7299946930,17280,17280,17280,17280,0
|
|
20250117,172000,7299946930,17280,17280,17280,17280,10421
|
|
20250117,171900,7299946930,17280,17280,17280,17280,0
|
|
20250117,171800,7299946930,17280,17280,17280,17280,0
|
|
20250117,171700,7299946930,17280,17280,17280,17280,0
|
|
20250117,171600,7299946930,17280,17280,17280,17280,0
|
|
20250117,171500,7299946930,17280,17280,17280,17280,0
|
|
20250117,171400,7299946930,17280,17280,17280,17280,0
|
|
20250117,171300,7299946930,17280,17280,17280,17280,0
|
|
20250117,171200,7299946930,17280,17280,17280,17280,0
|
|
20250117,171100,7299946930,17280,17280,17280,17280,0
|
|
20250117,171000,7299946930,17280,17280,17280,17280,0
|
|
20250117,170900,7299946930,17280,17280,17280,17280,0
|
|
20250117,170800,7299946930,17280,17280,17280,17280,0
|
|
20250117,170700,7299946930,17280,17280,17280,17280,0
|
|
20250117,170600,7299946930,17280,17280,17280,17280,0
|
|
20250117,170500,7299946930,17280,17280,17280,17280,0
|
|
20250117,170400,7299946930,17280,17280,17280,17280,0
|
|
20250117,170300,7299946930,17280,17280,17280,17280,0
|
|
20250117,170200,7299946930,17280,17280,17280,17280,0
|
|
20250117,170100,7299946930,17280,17280,17280,17280,0
|
|
20250117,170000,7299946930,17280,17280,17280,17280,0
|
|
20250117,165900,7299946930,17280,17280,17280,17280,0
|
|
20250117,165800,7299946930,17280,17280,17280,17280,0
|
|
20250117,165700,7299946930,17280,17280,17280,17280,0
|
|
20250117,165600,7299946930,17280,17280,17280,17280,0
|
|
20250117,165500,7299946930,17280,17280,17280,17280,0
|
|
20250117,165400,7299946930,17280,17280,17280,17280,0
|
|
20250117,165300,7299946930,17280,17280,17280,17280,0
|
|
20250117,165200,7299946930,17280,17280,17280,17280,0
|
|
20250117,165100,7299946930,17280,17280,17280,17280,0
|
|
20250117,165000,7299946930,17280,17280,17280,17280,10421
|
|
20250117,164900,7299946930,17280,17280,17280,17280,0
|
|
20250117,164800,7299946930,17280,17280,17280,17280,0
|
|
20250117,164700,7299946930,17280,17280,17280,17280,0
|
|
20250117,164600,7299946930,17280,17280,17280,17280,0
|
|
20250117,164500,7299946930,17280,17280,17280,17280,0
|
|
20250117,164400,7299946930,17280,17280,17280,17280,0
|
|
20250117,164300,7299946930,17280,17280,17280,17280,0
|
|
20250117,164200,7299946930,17280,17280,17280,17280,0
|
|
20250117,164100,7299946930,17280,17280,17280,17280,0
|
|
20250117,164000,7299946930,17280,17280,17280,17280,0
|
|
20250117,163900,7299946930,17280,17280,17280,17280,0
|
|
20250117,163800,7299946930,17280,17280,17280,17280,0
|
|
20250117,163700,7299946930,17280,17280,17280,17280,0
|
|
20250117,163600,7299946930,17280,17280,17280,17280,0
|
|
20250117,163500,7299946930,17280,17280,17280,17280,0
|
|
20250117,163400,7299946930,17280,17280,17280,17280,0
|
|
20250117,163300,7299946930,17280,17280,17280,17280,0
|
|
20250117,163200,7299946930,17280,17280,17280,17280,0
|
|
20250117,163100,7299946930,17280,17280,17280,17280,0
|
|
20250117,163000,7299946930,17280,17280,17280,17280,0
|
|
20250117,162900,7299946930,17280,17280,17280,17280,0
|
|
20250117,162800,7299946930,17280,17280,17280,17280,0
|
|
20250117,162700,7299946930,17280,17280,17280,17280,0
|
|
20250117,162600,7299946930,17280,17280,17280,17280,0
|
|
20250117,162500,7299946930,17280,17280,17280,17280,0
|
|
20250117,162400,7299946930,17280,17280,17280,17280,0
|
|
20250117,162300,7299946930,17280,17280,17280,17280,0
|
|
20250117,162200,7299946930,17280,17280,17280,17280,0
|
|
20250117,162100,7299946930,17280,17280,17280,17280,0
|
|
20250117,162000,7299946930,17280,17280,17280,17280,10421
|
|
20250117,161900,7299946930,17280,17280,17280,17280,0
|
|
20250117,161800,7299946930,17280,17280,17280,17280,0
|
|
20250117,161700,7299946930,17280,17280,17280,17280,0
|
|
20250117,161600,7299946930,17280,17280,17280,17280,0
|
|
20250117,161500,7299946930,17280,17280,17280,17280,0
|
|
20250117,161400,7299946930,17280,17280,17280,17280,0
|
|
20250117,161300,7299946930,17280,17280,17280,17280,0
|
|
20250117,161200,7299946930,17280,17280,17280,17280,0
|
|
20250117,161100,7299946930,17280,17280,17280,17280,0
|
|
20250117,161000,7299946930,17280,17280,17280,17280,0
|
|
20250117,160900,7299946930,17280,17280,17280,17280,0
|
|
20250117,160800,7299946930,17280,17280,17280,17280,0
|
|
20250117,160700,7299946930,17280,17280,17280,17280,0
|
|
20250117,160600,7299946930,17280,17280,17280,17280,0
|
|
20250117,160500,7299946930,17280,17280,17280,17280,0
|
|
20250117,160400,7299946930,17280,17280,17280,17280,0
|
|
20250117,160300,7299946930,17280,17280,17280,17280,0
|
|
20250117,160200,7299946930,17280,17280,17280,17280,0
|
|
20250117,160100,7299946930,17280,17280,17280,17280,0
|
|
20250117,160000,7299946930,17280,17280,17280,17280,0
|
|
20250117,155900,7299946930,17280,17280,17280,17280,0
|
|
20250117,155800,7299946930,17280,17280,17280,17280,0
|
|
20250117,155700,7299946930,17280,17280,17280,17280,0
|
|
20250117,155600,7299946930,17280,17280,17280,17280,0
|
|
20250117,155500,7299946930,17280,17280,17280,17280,0
|
|
20250117,155400,7299946930,17280,17280,17280,17280,0
|
|
20250117,155300,7299946930,17280,17280,17280,17280,0
|
|
20250117,155200,7299946930,17280,17280,17280,17280,0
|
|
20250117,155100,7299946930,17280,17280,17280,17280,0
|
|
20250117,155000,7299946930,17280,17280,17280,17280,10421
|
|
20250117,154900,7299946930,17280,17280,17280,17280,0
|
|
20250117,154800,7299946930,17280,17280,17280,17280,0
|
|
20250117,154700,7299946930,17280,17280,17280,17280,0
|
|
20250117,154600,7299946930,17280,17280,17280,17280,0
|
|
20250117,154500,7299946930,17280,17280,17280,17280,0
|
|
20250117,154400,7299946930,17280,17280,17280,17280,0
|
|
20250117,154300,7299946930,17280,17280,17280,17280,0
|
|
20250117,154200,7299946930,17280,17280,17280,17280,0
|
|
20250117,154100,7299946930,17280,17280,17280,17280,0
|
|
20250117,154000,7299946930,17280,17280,17280,17280,0
|
|
20250117,153900,7299946930,17280,17280,17280,17280,0
|
|
20250117,153800,7299946930,17280,17280,17280,17280,0
|
|
20250117,153700,7299946930,17280,17280,17280,17280,0
|
|
20250117,153600,7299946930,17280,17280,17280,17280,0
|
|
20250117,153500,7299946930,17280,17280,17280,17280,0
|
|
20250117,153400,7299946930,17280,17280,17280,17280,0
|
|
20250117,153300,7299946930,17280,17280,17280,17280,0
|
|
20250117,153200,7299946930,17280,17280,17280,17280,0
|
|
20250117,153100,7299946930,17280,17280,17280,17280,0
|
|
20250117,153000,7299946930,17280,17280,17280,17280,10421
|
|
20250117,152900,7119872050,17270,17270,17270,17270,0
|
|
20250117,152800,7119872050,17270,17270,17270,17270,0
|
|
20250117,152700,7119872050,17270,17270,17270,17270,0
|
|
20250117,152600,7119872050,17270,17270,17270,17270,0
|
|
20250117,152500,7119872050,17270,17270,17270,17270,0
|
|
20250117,152400,7119872050,17270,17270,17270,17270,0
|
|
20250117,152300,7119872050,17270,17270,17270,17270,0
|
|
20250117,152200,7119872050,17270,17270,17270,17270,0
|
|
20250117,152100,7119872050,17270,17270,17270,17270,0
|
|
20250117,152000,7119872050,17270,17270,17270,17270,0
|
|
20250117,151900,7119872050,17270,17270,17270,17260,1078
|
|
20250117,151800,7101261750,17260,17280,17280,17260,2899
|
|
20250117,151700,7051198110,17270,17290,17290,17270,295
|
|
20250117,151600,7046101710,17290,17270,17290,17270,64
|
|
20250117,151500,7044995610,17270,17270,17270,17260,1074
|
|
20250117,151400,7026447830,17260,17260,17270,17260,804
|
|
20250117,151300,7012566730,17270,17270,17280,17260,889
|
|
20250117,151200,6997213940,17270,17270,17290,17270,491
|
|
20250117,151100,6988732860,17270,17310,17310,17270,1422
|
|
20250117,151000,6964145540,17310,17290,17330,17290,1013
|
|
20250117,150900,6946605460,17290,17290,17320,17290,2115
|
|
20250117,150800,6910016290,17290,17280,17290,17270,1430
|
|
20250117,150700,6885301930,17280,17270,17280,17270,1517
|
|
20250117,150600,6859102830,17270,17280,17280,17270,221
|
|
20250117,150500,6855285600,17280,17270,17280,17270,813
|
|
20250117,150400,6841242680,17280,17280,17290,17280,2619
|
|
20250117,150300,6795985210,17280,17280,17280,17280,959
|
|
20250117,150200,6779413690,17280,17280,17280,17280,163
|
|
20250117,150100,6776597050,17280,17280,17280,17270,174
|
|
20250117,150000,6773591330,17270,17270,17270,17270,1780
|
|
20250117,145900,6742850730,17270,17280,17280,17270,208
|
|
20250117,145800,6739257510,17280,17280,17280,17270,1665
|
|
20250117,145700,6710502690,17280,17270,17280,17270,783
|
|
20250117,145600,6696973030,17280,17290,17290,17280,94
|
|
20250117,145500,6695348120,17300,17280,17300,17280,232
|
|
20250117,145400,6691339000,17280,17270,17280,17260,1868
|
|
20250117,145300,6659082640,17270,17270,17290,17260,817
|
|
20250117,145200,6644975130,17270,17290,17290,17260,5806
|
|
20250117,145100,6544669410,17290,17280,17290,17280,429
|
|
20250117,145000,6537252500,17280,17280,17280,17280,27
|
|
20250117,144900,6536785940,17280,17290,17290,17280,332
|
|
20250117,144800,6531046440,17290,17280,17290,17280,561
|
|
20250117,144700,6521347440,17290,17300,17300,17290,1580
|
|
20250117,144600,6494022930,17300,17310,17310,17300,1589
|
|
20250117,144500,6466517490,17310,17320,17320,17310,46
|
|
20250117,144400,6465720970,17320,17320,17320,17320,33
|
|
20250117,144300,6465149410,17320,17310,17320,17310,193
|
|
20250117,144200,6461807350,17320,17320,17320,17310,742
|
|
20250117,144100,6448956110,17310,17320,17320,17310,113
|
|
20250117,144000,6446999980,17310,17310,17310,17310,136
|
|
20250117,143900,6444645820,17310,17310,17310,17310,81
|
|
20250117,143800,6443243710,17310,17300,17310,17300,222
|
|
20250117,143700,6439403000,17300,17290,17300,17290,2016
|
|
20250117,143600,6404534520,17290,17290,17290,17290,1
|
|
20250117,143500,6404517230,17290,17290,17290,17290,243
|
|
20250117,143400,6400315760,17280,17280,17280,17270,248
|
|
20250117,143300,6396030330,17280,17270,17280,17270,1551
|
|
20250117,143200,6369242920,17270,17270,17270,17260,176
|
|
20250117,143100,6366203990,17270,17280,17280,17270,1844
|
|
20250117,143000,6334357110,17280,17280,17290,17270,2073
|
|
20250117,142900,6298538410,17280,17290,17290,17280,249
|
|
20250117,142800,6294235610,17290,17290,17290,17290,400
|
|
20250117,142700,6287319610,17290,17290,17290,17290,562
|
|
20250117,142600,6277602630,17300,17300,17300,17300,102
|
|
20250117,142500,6275838030,17300,17270,17300,17270,869
|
|
20250117,142400,6260824790,17280,17280,17280,17280,682
|
|
20250117,142300,6249039830,17280,17290,17290,17280,634
|
|
20250117,142200,6238084000,17290,17280,17290,17280,270
|
|
20250117,142100,6233416010,17280,17290,17290,17280,54
|
|
20250117,142000,6232482490,17290,17290,17300,17290,52
|
|
20250117,141900,6231583310,17300,17290,17300,17290,454
|
|
20250117,141800,6223733640,17280,17290,17290,17280,91
|
|
20250117,141700,6222160850,17280,17300,17300,17280,139
|
|
20250117,141600,6219758890,17270,17280,17290,17270,986
|
|
20250117,141500,6202725040,17280,17290,17290,17280,61
|
|
20250117,141400,6201670910,17270,17270,17270,17270,195
|
|
20250117,141300,6198303260,17270,17260,17270,17260,216
|
|
20250117,141200,6194574540,17270,17290,17290,17250,2206
|
|
20250117,141100,6156499270,17270,17270,17270,17270,232
|
|
20250117,141000,6152492630,17260,17270,17280,17260,666
|
|
20250117,140900,6140990010,17260,17250,17260,17250,446
|
|
20250117,140800,6133292150,17250,17260,17260,17250,1702
|
|
20250117,140700,6103916210,17270,17270,17270,17260,1685
|
|
20250117,140600,6074824110,17280,17290,17300,17280,1056
|
|
20250117,140500,6056574390,17290,17290,17290,17290,94
|
|
20250117,140400,6054949130,17290,17280,17290,17280,171
|
|
20250117,140300,6051994190,17280,17290,17290,17280,41
|
|
20250117,140200,6051285530,17290,17290,17290,17290,3
|
|
20250117,140100,6051233660,17280,17270,17280,17260,621
|
|
20250117,140000,6040509610,17270,17280,17280,17260,681
|
|
20250117,135900,6028748460,17270,17310,17310,17270,23100
|
|
20250117,135800,5629285350,17310,17320,17320,17300,1891
|
|
20250117,135700,5596552030,17320,17320,17320,17310,7
|
|
20250117,135600,5596430810,17320,17320,17320,17310,339
|
|
20250117,135500,5590562550,17310,17330,17330,17310,458
|
|
20250117,135400,5582629950,17320,17320,17330,17320,955
|
|
20250117,135300,5566089340,17310,17310,17310,17310,26
|
|
20250117,135200,5565639280,17310,17310,17310,17310,2406
|
|
20250117,135100,5523991420,17320,17340,17340,17320,713
|
|
20250117,135000,5511641550,17340,17340,17340,17340,32
|
|
20250117,134900,5511086670,17330,17330,17330,17330,309
|
|
20250117,134800,5505731700,17340,17340,17340,17340,30
|
|
20250117,134700,5505211500,17340,17340,17340,17340,322
|
|
20250117,134600,5499628020,17340,17340,17340,17340,666
|
|
20250117,134500,5488079580,17340,17340,17340,17340,800
|
|
20250117,134400,5474207580,17340,17340,17340,17340,401
|
|
20250117,134300,5467254240,17330,17320,17330,17320,191
|
|
20250117,134200,5463944520,17320,17320,17320,17310,115
|
|
20250117,134100,5461952810,17320,17330,17330,17320,39
|
|
20250117,134000,5461276990,17330,17310,17330,17310,590
|
|
20250117,133900,5451059010,17310,17320,17320,17310,32
|
|
20250117,133800,5450505070,17310,17310,17310,17310,1
|
|
20250117,133700,5450487760,17310,17310,17310,17310,397
|
|
20250117,133600,5443615690,17310,17310,17320,17310,612
|
|
20250117,133500,5433019970,17310,17300,17310,17300,1411
|
|
20250117,133400,5408607610,17320,17300,17320,17300,501
|
|
20250117,133300,5399940290,17320,17320,17320,17320,106
|
|
20250117,133200,5398104370,17320,17300,17320,17300,569
|
|
20250117,133100,5388260550,17300,17310,17310,17300,1601
|
|
20250117,133000,5360554400,17320,17320,17320,17310,344
|
|
20250117,132900,5354599340,17320,17320,17320,17320,266
|
|
20250117,132800,5349992220,17320,17320,17320,17310,141
|
|
20250117,132700,5347551100,17320,17320,17320,17310,122
|
|
20250117,132600,5345438220,17310,17330,17330,17310,6875
|
|
20250117,132500,5226404490,17330,17340,17340,17330,265
|
|
20250117,132400,5221810090,17340,17340,17340,17340,549
|
|
20250117,132300,5212290430,17340,17330,17340,17330,930
|
|
20250117,132200,5196173520,17330,17330,17330,17330,2
|
|
20250117,132100,5196138860,17330,17330,17330,17320,183
|
|
20250117,132000,5192968070,17330,17330,17330,17320,78
|
|
20250117,131900,5191616620,17320,17320,17320,17320,248
|
|
20250117,131800,5187321260,17320,17320,17320,17310,348
|
|
20250117,131700,5181295690,17320,17320,17320,17320,15
|
|
20250117,131600,5181035890,17330,17320,17330,17310,45
|
|
20250117,131500,5180256770,17320,17320,17320,17320,99
|
|
20250117,131400,5178542090,17320,17330,17330,17320,23
|
|
20250117,131300,5178143710,17320,17330,17330,17320,104
|
|
20250117,131200,5176341840,17330,17320,17330,17320,13
|
|
20250117,131100,5176116640,17330,17320,17330,17310,1963
|
|
20250117,131000,5142130450,17320,17320,17320,17320,86
|
|
20250117,130900,5140640930,17320,17330,17330,17320,2517
|
|
20250117,130800,5097029590,17340,17340,17340,17330,675
|
|
20250117,130700,5085325390,17350,17350,17350,17340,310
|
|
20250117,130600,5079947190,17340,17370,17370,17340,1674
|
|
20250117,130500,5050905950,17370,17360,17370,17350,1035
|
|
20250117,130400,5032933640,17360,17360,17360,17360,112
|
|
20250117,130300,5030989320,17360,17340,17370,17340,2001
|
|
20250117,130200,4996290910,17340,17340,17340,17330,35
|
|
20250117,130100,4995684210,17330,17320,17330,17320,147
|
|
20250117,130000,4993137360,17330,17330,17340,17330,79
|
|
20250117,125900,4991768150,17330,17340,17340,17330,780
|
|
20250117,125800,4978243050,17340,17350,17350,17340,11
|
|
20250117,125700,4978052300,17350,17370,17370,17340,1161
|
|
20250117,125600,4957900070,17380,17360,17380,17360,913
|
|
20250117,125500,4942038160,17360,17320,17360,17310,7466
|
|
20250117,125400,4812709130,17320,17310,17320,17310,30
|
|
20250117,125300,4812189820,17310,17310,17320,17310,549
|
|
20250117,125200,4802686620,17310,17310,17310,17310,571
|
|
20250117,125100,4792802610,17310,17300,17310,17300,674
|
|
20250117,125000,4781142310,17290,17300,17300,17290,665
|
|
20250117,124900,4769638060,17300,17310,17320,17300,1295
|
|
20250117,124800,4747222620,17310,17300,17310,17300,572
|
|
20250117,124700,4737326820,17300,17300,17300,17300,117
|
|
20250117,124600,4735302720,17300,17310,17310,17300,220
|
|
20250117,124500,4731496320,17310,17310,17310,17310,225
|
|
20250117,124400,4727601570,17310,17310,17310,17310,11
|
|
20250117,124300,4727411160,17310,17310,17310,17310,19
|
|
20250117,124200,4727082270,17310,17310,17310,17310,100
|
|
20250117,124100,4725351270,17300,17300,17300,17300,43
|
|
20250117,124000,4724607370,17300,17300,17300,17300,350
|
|
20250117,123900,4718552370,17300,17300,17300,17300,651
|
|
20250117,123800,4707290070,17300,17300,17300,17300,353
|
|
20250117,123700,4701183170,17300,17300,17300,17300,64
|
|
20250117,123600,4700075970,17300,17310,17310,17300,225
|
|
20250117,123500,4696182930,17310,17310,17310,17300,45
|
|
20250117,123400,4695404070,17310,17310,17320,17310,1418
|
|
20250117,123300,4670852710,17320,17320,17320,17320,71
|
|
20250117,123200,4669622990,17320,17310,17320,17310,125
|
|
20250117,123100,4667459040,17310,17310,17310,17310,205
|
|
20250117,123000,4663910490,17310,17310,17310,17310,1012
|
|
20250117,122900,4646392770,17310,17310,17310,17310,656
|
|
20250117,122800,4635037410,17310,17310,17320,17310,550
|
|
20250117,122700,4625516730,17310,17310,17320,17310,118
|
|
20250117,122600,4623474030,17300,17290,17300,17290,1169
|
|
20250117,122500,4603251310,17290,17280,17290,17280,391
|
|
20250117,122400,4596493820,17280,17270,17280,17270,459
|
|
20250117,122300,4588566750,17270,17280,17280,17270,376
|
|
20250117,122200,4582069990,17280,17280,17280,17280,140
|
|
20250117,122100,4579650790,17280,17240,17280,17240,438
|
|
20250117,122000,4572095540,17250,17260,17260,17240,843
|
|
20250117,121900,4557551230,17290,17250,17290,17250,935
|
|
20250117,121800,4541422440,17250,17240,17250,17240,291
|
|
20250117,121700,4536404940,17240,17260,17260,17240,2500
|
|
20250117,121600,4493292420,17260,17260,17260,17250,277
|
|
20250117,121500,4488511410,17260,17250,17260,17250,633
|
|
20250117,121400,4477589330,17250,17260,17260,17250,1511
|
|
20250117,121300,4451520730,17260,17290,17290,17260,161
|
|
20250117,121200,4448740910,17290,17260,17290,17250,1084
|
|
20250117,121100,4430031510,17260,17270,17270,17260,742
|
|
20250117,121000,4417223960,17270,17280,17280,17270,583
|
|
20250117,120900,4407155340,17270,17250,17270,17250,281
|
|
20250117,120800,4402304120,17250,17270,17270,17250,784
|
|
20250117,120700,4388776220,17270,17260,17300,17260,680
|
|
20250117,120600,4377038340,17260,17260,17260,17250,1179
|
|
20250117,120500,4356695830,17250,17290,17290,17250,941
|
|
20250117,120400,4340457380,17270,17290,17290,17260,838
|
|
20250117,120300,4325986370,17290,17270,17290,17270,1534
|
|
20250117,120200,4299477910,17270,17290,17290,17270,4166
|
|
20250117,120100,4227488520,17290,17300,17300,17290,2833
|
|
20250117,120000,4178504350,17300,17310,17310,17300,4885
|
|
20250117,115900,4093985840,17310,17320,17320,17310,859
|
|
20250117,115800,4079114570,17320,17320,17330,17310,981
|
|
20250117,115700,4062124990,17320,17320,17330,17320,78
|
|
20250117,115600,4060774010,17320,17330,17330,17320,113
|
|
20250117,115500,4058816720,17330,17330,17330,17330,423
|
|
20250117,115400,4051486130,17330,17330,17330,17330,100
|
|
20250117,115300,4049753130,17330,17340,17340,17330,67
|
|
20250117,115200,4048591360,17340,17340,17340,17340,280
|
|
20250117,115100,4043736160,17350,17350,17350,17340,214
|
|
20250117,115000,4040023830,17350,17350,17350,17350,188
|
|
20250117,114900,4036762030,17350,17320,17350,17320,265
|
|
20250117,114800,4032167170,17320,17340,17340,17320,659
|
|
20250117,114700,4020750040,17340,17330,17340,17330,60
|
|
20250117,114600,4019710040,17330,17340,17340,17330,89
|
|
20250117,114500,4018167350,17330,17330,17330,17330,301
|
|
20250117,114400,4012951020,17320,17310,17330,17310,640
|
|
20250117,114300,4001865170,17310,17320,17320,17310,224
|
|
20250117,114200,3997986930,17320,17330,17330,17320,274
|
|
20250117,114100,3993240260,17340,17350,17350,17310,1114
|
|
20250117,114000,3973955930,17340,17330,17340,17330,59
|
|
20250117,113900,3972932910,17330,17310,17330,17310,1149
|
|
20250117,113800,3953043580,17300,17310,17310,17290,1201
|
|
20250117,113700,3932260730,17310,17310,17310,17300,231
|
|
20250117,113600,3928263580,17310,17290,17310,17280,2579
|
|
20250117,113500,3883678550,17290,17290,17300,17280,2964
|
|
20250117,113400,3832437210,17290,17300,17300,17290,2146
|
|
20250117,113300,3795312650,17300,17340,17340,17300,6476
|
|
20250117,113200,3683241320,17350,17340,17350,17330,751
|
|
20250117,113100,3670221130,17340,17340,17350,17340,328
|
|
20250117,113000,3664533340,17330,17320,17330,17320,657
|
|
20250117,112900,3653154040,17320,17340,17340,17310,3022
|
|
20250117,112800,3600805350,17340,17350,17350,17340,2160
|
|
20250117,112700,3563350690,17350,17360,17360,17340,590
|
|
20250117,112600,3553114630,17360,17350,17360,17350,672
|
|
20250117,112500,3541455150,17350,17350,17350,17350,1476
|
|
20250117,112400,3515846550,17340,17350,17350,17340,872
|
|
20250117,112300,3500721670,17340,17360,17360,17340,1673
|
|
20250117,112200,3471694520,17360,17370,17370,17340,4724
|
|
20250117,112100,3389712060,17410,17410,17410,17360,19589
|
|
20250117,112000,3049062600,17420,17430,17430,17420,1377
|
|
20250117,111900,3025071610,17440,17430,17450,17430,87
|
|
20250117,111800,3023554500,17430,17430,17430,17420,141
|
|
20250117,111700,3021097260,17430,17430,17430,17420,490
|
|
20250117,111600,3012560420,17420,17420,17420,17410,97
|
|
20250117,111500,3010870740,17420,17420,17420,17410,76
|
|
20250117,111400,3009547140,17430,17420,17430,17420,800
|
|
20250117,111300,2995611100,17430,17420,17430,17420,345
|
|
20250117,111200,2989600260,17420,17440,17440,17420,559
|
|
20250117,111100,2979853370,17430,17420,17430,17420,602
|
|
20250117,111000,2969366410,17420,17420,17420,17410,324
|
|
20250117,110900,2963723750,17420,17430,17430,17420,998
|
|
20250117,110800,2946338400,17430,17420,17430,17420,340
|
|
20250117,110700,2940413840,17430,17420,17430,17420,417
|
|
20250117,110600,2933148280,17420,17440,17440,17420,58
|
|
20250117,110500,2932136970,17440,17450,17450,17440,338
|
|
20250117,110400,2926240370,17450,17430,17450,17420,2489
|
|
20250117,110300,2882875420,17430,17420,17430,17420,101
|
|
20250117,110200,2881115990,17420,17450,17450,17420,805
|
|
20250117,110100,2867085460,17450,17450,17450,17450,232
|
|
20250117,110000,2863037060,17450,17450,17450,17450,245
|
|
20250117,105900,2858761810,17450,17460,17460,17450,541
|
|
20250117,105800,2849320760,17460,17460,17460,17460,41
|
|
20250117,105700,2848604900,17460,17460,17460,17460,297
|
|
20250117,105600,2843419280,17460,17450,17460,17450,366
|
|
20250117,105500,2837032550,17460,17460,17460,17450,55
|
|
20250117,105400,2836072770,17450,17460,17460,17450,662
|
|
20250117,105300,2824519270,17470,17470,17470,17460,15
|
|
20250117,105200,2824257320,17470,17460,17470,17460,226
|
|
20250117,105100,2820309110,17470,17460,17470,17460,107
|
|
20250117,105000,2818440830,17460,17480,17480,17460,338
|
|
20250117,104900,2812535870,17480,17480,17480,17480,208
|
|
20250117,104800,2808900030,17490,17490,17490,17490,107
|
|
20250117,104700,2807028600,17490,17460,17490,17460,1275
|
|
20250117,104600,2784752510,17460,17470,17470,17460,255
|
|
20250117,104500,2780299340,17470,17470,17470,17460,360
|
|
20250117,104400,2774011140,17470,17430,17470,17420,3702
|
|
20250117,104300,2709431530,17440,17450,17450,17430,139
|
|
20250117,104200,2707007320,17450,17450,17460,17450,112
|
|
20250117,104100,2705052910,17440,17440,17440,17440,578
|
|
20250117,104000,2694972590,17440,17420,17440,17420,275
|
|
20250117,103900,2690181070,17400,17430,17430,17400,4316
|
|
20250117,103800,2615018420,17440,17440,17440,17430,285
|
|
20250117,103700,2610048300,17430,17430,17440,17430,380
|
|
20250117,103600,2603424520,17430,17430,17440,17430,401
|
|
20250117,103500,2596434790,17440,17440,17440,17440,1302
|
|
20250117,103400,2573727910,17440,17440,17440,17440,1007
|
|
20250117,103300,2556165830,17430,17470,17470,17430,313
|
|
20250117,103200,2550701560,17470,17440,17480,17440,1320
|
|
20250117,103100,2527657900,17440,17450,17450,17440,669
|
|
20250117,103000,2515989320,17440,17420,17440,17410,1289
|
|
20250117,102900,2493536800,17420,17430,17430,17410,273
|
|
20250117,102800,2488783290,17440,17450,17460,17440,330
|
|
20250117,102700,2483025750,17450,17410,17450,17410,1355
|
|
20250117,102600,2459409940,17410,17410,17420,17410,1443
|
|
20250117,102500,2434286910,17410,17430,17430,17410,1802
|
|
20250117,102400,2402893710,17430,17420,17460,17420,299
|
|
20250117,102300,2397682200,17420,17430,17430,17420,1996
|
|
20250117,102200,2362906400,17440,17460,17460,17430,4583
|
|
20250117,102100,2282959120,17460,17470,17470,17450,1118
|
|
20250117,102000,2263442240,17470,17480,17480,17470,298
|
|
20250117,101900,2258236110,17480,17470,17480,17470,129
|
|
20250117,101800,2255982280,17470,17490,17490,17470,1031
|
|
20250117,101700,2237965880,17490,17480,17490,17470,948
|
|
20250117,101600,2221402260,17490,17470,17490,17460,402
|
|
20250117,101500,2214377900,17460,17520,17520,17450,4711
|
|
20250117,101400,2132070120,17510,17560,17560,17510,1194
|
|
20250117,101300,2111148070,17560,17580,17580,17560,192
|
|
20250117,101200,2107774710,17520,17530,17540,17520,388
|
|
20250117,101100,2100971100,17540,17540,17550,17540,546
|
|
20250117,101000,2091390810,17540,17530,17540,17530,296
|
|
20250117,100900,2086199540,17530,17530,17590,17520,904
|
|
20250117,100800,2070328310,17530,17500,17600,17500,3548
|
|
20250117,100700,2008159150,17500,17510,17510,17490,676
|
|
20250117,100600,1996325520,17510,17490,17510,17490,130
|
|
20250117,100500,1994051270,17490,17520,17520,17490,120
|
|
20250117,100400,1991951890,17500,17500,17510,17490,455
|
|
20250117,100300,1983993810,17520,17490,17520,17490,548
|
|
20250117,100200,1974404950,17490,17490,17540,17470,834
|
|
20250117,100100,1959812550,17460,17460,17470,17460,1276
|
|
20250117,100000,1937532020,17460,17470,17500,17460,1876
|
|
20250117,095900,1904757440,17460,17470,17470,17450,1740
|
|
20250117,095800,1874380760,17470,17490,17490,17470,647
|
|
20250117,095700,1863076340,17480,17490,17490,17480,682
|
|
20250117,095600,1851154050,17500,17510,17510,17490,1249
|
|
20250117,095500,1829304220,17510,17520,17550,17510,502
|
|
20250117,095400,1820508070,17500,17500,17550,17500,607
|
|
20250117,095300,1809882850,17500,17510,17510,17500,1965
|
|
20250117,095200,1775491120,17510,17570,17570,17510,3355
|
|
20250117,095100,1716617900,17580,17580,17580,17580,55
|
|
20250117,095000,1715651000,17580,17580,17580,17570,89
|
|
20250117,094900,1714086670,17580,17580,17580,17570,519
|
|
20250117,094800,1704963230,17580,17580,17580,17570,1072
|
|
20250117,094700,1686117970,17580,17590,17590,17580,20
|
|
20250117,094600,1685766270,17600,17600,17620,17590,237
|
|
20250117,094500,1681596800,17600,17580,17610,17580,462
|
|
20250117,094400,1673465620,17610,17550,17610,17550,2926
|
|
20250117,094300,1622096320,17550,17560,17560,17550,1635
|
|
20250117,094200,1593399900,17560,17600,17600,17560,886
|
|
20250117,094100,1577823310,17600,17600,17610,17600,611
|
|
20250117,094000,1567069590,17610,17630,17630,17610,437
|
|
20250117,093900,1559371430,17640,17630,17650,17630,488
|
|
20250117,093800,1550765710,17630,17620,17630,17620,12
|
|
20250117,093700,1550554230,17620,17620,17620,17610,22
|
|
20250117,093600,1550166610,17630,17630,17630,17600,663
|
|
20250117,093500,1538486220,17630,17630,17640,17630,156
|
|
20250117,093400,1535734990,17630,17640,17640,17630,164
|
|
20250117,093300,1532842040,17640,17640,17640,17630,617
|
|
20250117,093200,1521958810,17640,17670,17680,17640,924
|
|
20250117,093100,1505645970,17680,17680,17680,17670,177
|
|
20250117,093000,1502517610,17680,17720,17720,17680,1791
|
|
20250117,092900,1470835260,17690,17730,17730,17690,322
|
|
20250117,092800,1465133070,17740,17730,17750,17720,1037
|
|
20250117,092700,1446743360,17700,17680,17700,17680,470
|
|
20250117,092600,1438427000,17680,17660,17690,17650,706
|
|
20250117,092500,1425951340,17660,17680,17680,17660,319
|
|
20250117,092400,1420317330,17670,17720,17740,17670,2813
|
|
20250117,092300,1370505000,17730,17700,17730,17700,633
|
|
20250117,092200,1359300040,17700,17700,17720,17700,854
|
|
20250117,092100,1344181020,17710,17710,17710,17700,882
|
|
20250117,092000,1328564730,17710,17730,17740,17710,185
|
|
20250117,091900,1325285790,17740,17760,17780,17740,1622
|
|
20250117,091800,1296470090,17760,17790,17790,17750,513
|
|
20250117,091700,1287357280,17760,17790,17800,17750,4736
|
|
20250117,091600,1203145680,17800,17800,17800,17770,1283
|
|
20250117,091500,1180320950,17790,17740,17800,17740,4300
|
|
20250117,091400,1103885260,17750,17700,17750,17660,2053
|
|
20250117,091300,1067523260,17700,17640,17720,17640,4549
|
|
20250117,091200,987078050,17590,17520,17590,17510,1688
|
|
20250117,091100,957466650,17520,17530,17540,17520,1272
|
|
20250117,091000,935172800,17540,17560,17580,17530,1171
|
|
20250117,090900,914624660,17580,17600,17600,17560,10117
|
|
20250117,090800,736617250,17600,17630,17640,17560,1257
|
|
20250117,090700,714490280,17640,17510,17650,17500,1782
|
|
20250117,090600,683264360,17510,17600,17600,17500,3083
|
|
20250117,090500,629205460,17600,17570,17670,17510,2114
|
|
20250117,090400,592047960,17700,17600,17750,17470,4814
|
|
20250117,090300,506680550,17490,17410,17490,17380,4565
|
|
20250117,090200,427134450,17410,17470,17470,17400,7899
|
|
20250117,090100,289538280,17460,17520,17520,17420,7131
|
|
20250117,090000,165039010,17520,17560,17590,17450,9198
|