621 lines
34 KiB
CSV
621 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,191800,20804326280,14060,14060,14060,14060,16617
|
|
20250121,191700,20804326280,14060,14060,14060,14060,0
|
|
20250121,191600,20804326280,14060,14060,14060,14060,0
|
|
20250121,191500,20804326280,14060,14060,14060,14060,0
|
|
20250121,191400,20804326280,14060,14060,14060,14060,0
|
|
20250121,191300,20804326280,14060,14060,14060,14060,0
|
|
20250121,191200,20804326280,14060,14060,14060,14060,0
|
|
20250121,191100,20804326280,14060,14060,14060,14060,0
|
|
20250121,191000,20804326280,14060,14060,14060,14060,0
|
|
20250121,190900,20804326280,14060,14060,14060,14060,0
|
|
20250121,190800,20804326280,14060,14060,14060,14060,0
|
|
20250121,190700,20804326280,14060,14060,14060,14060,0
|
|
20250121,190600,20804326280,14060,14060,14060,14060,0
|
|
20250121,190500,20804326280,14060,14060,14060,14060,0
|
|
20250121,190400,20804326280,14060,14060,14060,14060,0
|
|
20250121,190300,20804326280,14060,14060,14060,14060,0
|
|
20250121,190200,20804326280,14060,14060,14060,14060,0
|
|
20250121,190100,20804326280,14060,14060,14060,14060,0
|
|
20250121,190000,20804326280,14060,14060,14060,14060,0
|
|
20250121,185900,20804326280,14060,14060,14060,14060,0
|
|
20250121,185800,20804326280,14060,14060,14060,14060,0
|
|
20250121,185700,20804326280,14060,14060,14060,14060,0
|
|
20250121,185600,20804326280,14060,14060,14060,14060,0
|
|
20250121,185500,20804326280,14060,14060,14060,14060,0
|
|
20250121,185400,20804326280,14060,14060,14060,14060,0
|
|
20250121,185300,20804326280,14060,14060,14060,14060,0
|
|
20250121,185200,20804326280,14060,14060,14060,14060,0
|
|
20250121,185100,20804326280,14060,14060,14060,14060,0
|
|
20250121,185000,20804326280,14060,14060,14060,14060,0
|
|
20250121,184900,20804326280,14060,14060,14060,14060,0
|
|
20250121,184800,20804326280,14060,14060,14060,14060,16617
|
|
20250121,184700,20804326280,14060,14060,14060,14060,0
|
|
20250121,184600,20804326280,14060,14060,14060,14060,0
|
|
20250121,184500,20804326280,14060,14060,14060,14060,0
|
|
20250121,184400,20804326280,14060,14060,14060,14060,0
|
|
20250121,184300,20804326280,14060,14060,14060,14060,0
|
|
20250121,184200,20804326280,14060,14060,14060,14060,0
|
|
20250121,184100,20804326280,14060,14060,14060,14060,0
|
|
20250121,184000,20804326280,14060,14060,14060,14060,0
|
|
20250121,183900,20804326280,14060,14060,14060,14060,0
|
|
20250121,183800,20804326280,14060,14060,14060,14060,0
|
|
20250121,183700,20804326280,14060,14060,14060,14060,0
|
|
20250121,183600,20804326280,14060,14060,14060,14060,0
|
|
20250121,183500,20804326280,14060,14060,14060,14060,0
|
|
20250121,183400,20804326280,14060,14060,14060,14060,0
|
|
20250121,183300,20804326280,14060,14060,14060,14060,0
|
|
20250121,183200,20804326280,14060,14060,14060,14060,0
|
|
20250121,183100,20804326280,14060,14060,14060,14060,0
|
|
20250121,183000,20804326280,14060,14060,14060,14060,0
|
|
20250121,182900,20804326280,14060,14060,14060,14060,0
|
|
20250121,182800,20804326280,14060,14060,14060,14060,0
|
|
20250121,182700,20804326280,14060,14060,14060,14060,0
|
|
20250121,182600,20804326280,14060,14060,14060,14060,0
|
|
20250121,182500,20804326280,14060,14060,14060,14060,0
|
|
20250121,182400,20804326280,14060,14060,14060,14060,0
|
|
20250121,182300,20804326280,14060,14060,14060,14060,0
|
|
20250121,182200,20804326280,14060,14060,14060,14060,0
|
|
20250121,182100,20804326280,14060,14060,14060,14060,0
|
|
20250121,182000,20804326280,14060,14060,14060,14060,0
|
|
20250121,181900,20804326280,14060,14060,14060,14060,0
|
|
20250121,181800,20804326280,14060,14060,14060,14060,16617
|
|
20250121,181700,20804326280,14060,14060,14060,14060,0
|
|
20250121,181600,20804326280,14060,14060,14060,14060,0
|
|
20250121,181500,20804326280,14060,14060,14060,14060,0
|
|
20250121,181400,20804326280,14060,14060,14060,14060,0
|
|
20250121,181300,20804326280,14060,14060,14060,14060,0
|
|
20250121,181200,20804326280,14060,14060,14060,14060,0
|
|
20250121,181100,20804326280,14060,14060,14060,14060,0
|
|
20250121,181000,20804326280,14060,14060,14060,14060,0
|
|
20250121,180900,20804326280,14060,14060,14060,14060,0
|
|
20250121,180800,20804326280,14060,14060,14060,14060,0
|
|
20250121,180700,20804326280,14060,14060,14060,14060,0
|
|
20250121,180600,20804326280,14060,14060,14060,14060,0
|
|
20250121,180500,20804326280,14060,14060,14060,14060,0
|
|
20250121,180400,20804326280,14060,14060,14060,14060,0
|
|
20250121,180300,20804326280,14060,14060,14060,14060,0
|
|
20250121,180200,20804326280,14060,14060,14060,14060,0
|
|
20250121,180100,20804326280,14060,14060,14060,14060,0
|
|
20250121,180000,20804326280,14060,14060,14060,14060,0
|
|
20250121,175900,20804326280,14060,14060,14060,14060,0
|
|
20250121,175800,20804326280,14060,14060,14060,14060,0
|
|
20250121,175700,20804326280,14060,14060,14060,14060,0
|
|
20250121,175600,20804326280,14060,14060,14060,14060,0
|
|
20250121,175500,20804326280,14060,14060,14060,14060,0
|
|
20250121,175400,20804326280,14060,14060,14060,14060,0
|
|
20250121,175300,20804326280,14060,14060,14060,14060,0
|
|
20250121,175200,20804326280,14060,14060,14060,14060,0
|
|
20250121,175100,20804326280,14060,14060,14060,14060,0
|
|
20250121,175000,20804326280,14060,14060,14060,14060,0
|
|
20250121,174900,20804326280,14060,14060,14060,14060,0
|
|
20250121,174800,20804326280,14060,14060,14060,14060,16617
|
|
20250121,174700,20804326280,14060,14060,14060,14060,0
|
|
20250121,174600,20804326280,14060,14060,14060,14060,0
|
|
20250121,174500,20804326280,14060,14060,14060,14060,0
|
|
20250121,174400,20804326280,14060,14060,14060,14060,0
|
|
20250121,174300,20804326280,14060,14060,14060,14060,0
|
|
20250121,174200,20804326280,14060,14060,14060,14060,0
|
|
20250121,174100,20804326280,14060,14060,14060,14060,0
|
|
20250121,174000,20804326280,14060,14060,14060,14060,0
|
|
20250121,173900,20804326280,14060,14060,14060,14060,0
|
|
20250121,173800,20804326280,14060,14060,14060,14060,0
|
|
20250121,173700,20804326280,14060,14060,14060,14060,0
|
|
20250121,173600,20804326280,14060,14060,14060,14060,0
|
|
20250121,173500,20804326280,14060,14060,14060,14060,0
|
|
20250121,173400,20804326280,14060,14060,14060,14060,0
|
|
20250121,173300,20804326280,14060,14060,14060,14060,0
|
|
20250121,173200,20804326280,14060,14060,14060,14060,0
|
|
20250121,173100,20804326280,14060,14060,14060,14060,0
|
|
20250121,173000,20804326280,14060,14060,14060,14060,0
|
|
20250121,172900,20804326280,14060,14060,14060,14060,0
|
|
20250121,172800,20804326280,14060,14060,14060,14060,0
|
|
20250121,172700,20804326280,14060,14060,14060,14060,0
|
|
20250121,172600,20804326280,14060,14060,14060,14060,0
|
|
20250121,172500,20804326280,14060,14060,14060,14060,0
|
|
20250121,172400,20804326280,14060,14060,14060,14060,0
|
|
20250121,172300,20804326280,14060,14060,14060,14060,0
|
|
20250121,172200,20804326280,14060,14060,14060,14060,0
|
|
20250121,172100,20804326280,14060,14060,14060,14060,0
|
|
20250121,172000,20804326280,14060,14060,14060,14060,0
|
|
20250121,171900,20804326280,14060,14060,14060,14060,0
|
|
20250121,171800,20804326280,14060,14060,14060,14060,16617
|
|
20250121,171700,20804326280,14060,14060,14060,14060,0
|
|
20250121,171600,20804326280,14060,14060,14060,14060,0
|
|
20250121,171500,20804326280,14060,14060,14060,14060,0
|
|
20250121,171400,20804326280,14060,14060,14060,14060,0
|
|
20250121,171300,20804326280,14060,14060,14060,14060,0
|
|
20250121,171200,20804326280,14060,14060,14060,14060,0
|
|
20250121,171100,20804326280,14060,14060,14060,14060,0
|
|
20250121,171000,20804326280,14060,14060,14060,14060,0
|
|
20250121,170900,20804326280,14060,14060,14060,14060,0
|
|
20250121,170800,20804326280,14060,14060,14060,14060,0
|
|
20250121,170700,20804326280,14060,14060,14060,14060,0
|
|
20250121,170600,20804326280,14060,14060,14060,14060,0
|
|
20250121,170500,20804326280,14060,14060,14060,14060,0
|
|
20250121,170400,20804326280,14060,14060,14060,14060,0
|
|
20250121,170300,20804326280,14060,14060,14060,14060,0
|
|
20250121,170200,20804326280,14060,14060,14060,14060,0
|
|
20250121,170100,20804326280,14060,14060,14060,14060,0
|
|
20250121,170000,20804326280,14060,14060,14060,14060,0
|
|
20250121,165900,20804326280,14060,14060,14060,14060,0
|
|
20250121,165800,20804326280,14060,14060,14060,14060,0
|
|
20250121,165700,20804326280,14060,14060,14060,14060,0
|
|
20250121,165600,20804326280,14060,14060,14060,14060,0
|
|
20250121,165500,20804326280,14060,14060,14060,14060,0
|
|
20250121,165400,20804326280,14060,14060,14060,14060,0
|
|
20250121,165300,20804326280,14060,14060,14060,14060,0
|
|
20250121,165200,20804326280,14060,14060,14060,14060,0
|
|
20250121,165100,20804326280,14060,14060,14060,14060,0
|
|
20250121,165000,20804326280,14060,14060,14060,14060,0
|
|
20250121,164900,20804326280,14060,14060,14060,14060,0
|
|
20250121,164800,20804326280,14060,14060,14060,14060,16617
|
|
20250121,164700,20804326280,14060,14060,14060,14060,0
|
|
20250121,164600,20804326280,14060,14060,14060,14060,0
|
|
20250121,164500,20804326280,14060,14060,14060,14060,0
|
|
20250121,164400,20804326280,14060,14060,14060,14060,0
|
|
20250121,164300,20804326280,14060,14060,14060,14060,0
|
|
20250121,164200,20804326280,14060,14060,14060,14060,0
|
|
20250121,164100,20804326280,14060,14060,14060,14060,0
|
|
20250121,164000,20804326280,14060,14060,14060,14060,0
|
|
20250121,163900,20804326280,14060,14060,14060,14060,0
|
|
20250121,163800,20804326280,14060,14060,14060,14060,0
|
|
20250121,163700,20804326280,14060,14060,14060,14060,0
|
|
20250121,163600,20804326280,14060,14060,14060,14060,0
|
|
20250121,163500,20804326280,14060,14060,14060,14060,0
|
|
20250121,163400,20804326280,14060,14060,14060,14060,0
|
|
20250121,163300,20804326280,14060,14060,14060,14060,0
|
|
20250121,163200,20804326280,14060,14060,14060,14060,0
|
|
20250121,163100,20804326280,14060,14060,14060,14060,0
|
|
20250121,163000,20804326280,14060,14060,14060,14060,0
|
|
20250121,162900,20804326280,14060,14060,14060,14060,0
|
|
20250121,162800,20804326280,14060,14060,14060,14060,0
|
|
20250121,162700,20804326280,14060,14060,14060,14060,0
|
|
20250121,162600,20804326280,14060,14060,14060,14060,0
|
|
20250121,162500,20804326280,14060,14060,14060,14060,0
|
|
20250121,162400,20804326280,14060,14060,14060,14060,0
|
|
20250121,162300,20804326280,14060,14060,14060,14060,0
|
|
20250121,162200,20804326280,14060,14060,14060,14060,0
|
|
20250121,162100,20804326280,14060,14060,14060,14060,0
|
|
20250121,162000,20804326280,14060,14060,14060,14060,0
|
|
20250121,161900,20804326280,14060,14060,14060,14060,0
|
|
20250121,161800,20804326280,14060,14060,14060,14060,16617
|
|
20250121,161700,20804326280,14060,14060,14060,14060,0
|
|
20250121,161600,20804326280,14060,14060,14060,14060,0
|
|
20250121,161500,20804326280,14060,14060,14060,14060,0
|
|
20250121,161400,20804326280,14060,14060,14060,14060,0
|
|
20250121,161300,20804326280,14060,14060,14060,14060,0
|
|
20250121,161200,20804326280,14060,14060,14060,14060,0
|
|
20250121,161100,20804326280,14060,14060,14060,14060,0
|
|
20250121,161000,20804326280,14060,14060,14060,14060,0
|
|
20250121,160900,20804326280,14060,14060,14060,14060,0
|
|
20250121,160800,20804326280,14060,14060,14060,14060,0
|
|
20250121,160700,20804326280,14060,14060,14060,14060,0
|
|
20250121,160600,20804326280,14060,14060,14060,14060,0
|
|
20250121,160500,20804326280,14060,14060,14060,14060,0
|
|
20250121,160400,20804326280,14060,14060,14060,14060,0
|
|
20250121,160300,20804326280,14060,14060,14060,14060,0
|
|
20250121,160200,20804326280,14060,14060,14060,14060,0
|
|
20250121,160100,20804326280,14060,14060,14060,14060,0
|
|
20250121,160000,20804326280,14060,14060,14060,14060,0
|
|
20250121,155900,20804326280,14060,14060,14060,14060,0
|
|
20250121,155800,20804326280,14060,14060,14060,14060,0
|
|
20250121,155700,20804326280,14060,14060,14060,14060,0
|
|
20250121,155600,20804326280,14060,14060,14060,14060,0
|
|
20250121,155500,20804326280,14060,14060,14060,14060,0
|
|
20250121,155400,20804326280,14060,14060,14060,14060,0
|
|
20250121,155300,20804326280,14060,14060,14060,14060,0
|
|
20250121,155200,20804326280,14060,14060,14060,14060,0
|
|
20250121,155100,20804326280,14060,14060,14060,14060,0
|
|
20250121,155000,20804326280,14060,14060,14060,14060,0
|
|
20250121,154900,20804326280,14060,14060,14060,14060,0
|
|
20250121,154800,20804326280,14060,14060,14060,14060,16617
|
|
20250121,154700,20804326280,14060,14060,14060,14060,0
|
|
20250121,154600,20804326280,14060,14060,14060,14060,0
|
|
20250121,154500,20804326280,14060,14060,14060,14060,0
|
|
20250121,154400,20804326280,14060,14060,14060,14060,0
|
|
20250121,154300,20804326280,14060,14060,14060,14060,0
|
|
20250121,154200,20804326280,14060,14060,14060,14060,0
|
|
20250121,154100,20804326280,14060,14060,14060,14060,0
|
|
20250121,154000,20804326280,14060,14060,14060,14060,0
|
|
20250121,153900,20804326280,14060,14060,14060,14060,0
|
|
20250121,153800,20804326280,14060,14060,14060,14060,0
|
|
20250121,153700,20804326280,14060,14060,14060,14060,0
|
|
20250121,153600,20804326280,14060,14060,14060,14060,0
|
|
20250121,153500,20804326280,14060,14060,14060,14060,0
|
|
20250121,153400,20804326280,14060,14060,14060,14060,0
|
|
20250121,153300,20804326280,14060,14060,14060,14060,0
|
|
20250121,153200,20804326280,14060,14060,14060,14060,0
|
|
20250121,153100,20804326280,14060,14060,14060,14060,0
|
|
20250121,153000,20804326280,14060,14060,14060,14060,16617
|
|
20250121,152900,20570691260,14060,14060,14060,14060,0
|
|
20250121,152800,20570691260,14060,14060,14060,14060,0
|
|
20250121,152700,20570691260,14060,14060,14060,14060,0
|
|
20250121,152600,20570691260,14060,14060,14060,14060,0
|
|
20250121,152500,20570691260,14060,14060,14060,14060,0
|
|
20250121,152400,20570691260,14060,14060,14060,14060,0
|
|
20250121,152300,20570691260,14060,14060,14060,14060,0
|
|
20250121,152200,20570691260,14060,14060,14060,14060,0
|
|
20250121,152100,20570691260,14060,14060,14060,14060,0
|
|
20250121,152000,20570691260,14060,14060,14060,14060,0
|
|
20250121,151900,20570691260,14060,14060,14100,14050,5465
|
|
20250121,151800,20493798570,14060,14040,14060,14040,5735
|
|
20250121,151700,20413261210,14040,14060,14070,14040,5638
|
|
20250121,151600,20334063900,14050,14030,14060,14030,2972
|
|
20250121,151500,20292337970,14030,14070,14080,14030,5217
|
|
20250121,151400,20219058620,14080,14100,14110,14060,1860
|
|
20250121,151300,20192851150,14100,14080,14110,14080,1795
|
|
20250121,151200,20167535740,14060,14040,14090,14000,2232
|
|
20250121,151100,20136254830,14050,14110,14110,14040,2632
|
|
20250121,151000,20099158980,14120,14090,14130,14090,894
|
|
20250121,150900,20086539970,14090,14150,14150,14090,1583
|
|
20250121,150800,20064184930,14150,14140,14180,14130,8856
|
|
20250121,150700,19938860100,14180,13980,14200,13980,8361
|
|
20250121,150600,19820959170,13990,13920,13990,13920,5472
|
|
20250121,150500,19744587920,13920,13910,13930,13910,1749
|
|
20250121,150400,19720243740,13910,13920,13930,13910,1002
|
|
20250121,150300,19706299750,13920,13930,13930,13920,461
|
|
20250121,150200,19699881240,13930,13900,13930,13900,2219
|
|
20250121,150100,19669004970,13900,13900,13910,13890,1937
|
|
20250121,150000,19642083400,13900,13910,13910,13890,2393
|
|
20250121,145900,19608820000,13910,13920,13920,13900,889
|
|
20250121,145800,19596453260,13920,13930,13940,13910,1331
|
|
20250121,145700,19577926590,13930,13950,13960,13930,718
|
|
20250121,145600,19567915600,13960,13950,13960,13940,904
|
|
20250121,145500,19555301100,13950,13950,13960,13940,1282
|
|
20250121,145400,19537416160,13950,13970,13980,13950,505
|
|
20250121,145300,19530365200,13970,13960,13980,13960,1697
|
|
20250121,145200,19506649710,13950,13920,13950,13910,2256
|
|
20250121,145100,19475232990,13930,13900,13930,13890,2096
|
|
20250121,145000,19446088090,13900,13890,13900,13890,1356
|
|
20250121,144900,19427246600,13890,13900,13910,13890,6420
|
|
20250121,144800,19338021520,13900,13920,13920,13900,2898
|
|
20250121,144700,19297714360,13910,13920,13930,13910,1002
|
|
20250121,144600,19283766610,13930,13920,13930,13910,1211
|
|
20250121,144500,19266909490,13920,13930,13940,13920,4805
|
|
20250121,144400,19200013150,13920,13930,13930,13920,3249
|
|
20250121,144300,19154779040,13930,13940,13950,13930,2731
|
|
20250121,144200,19116722200,13920,13950,13950,13920,9430
|
|
20250121,144100,18985294940,13950,13960,13970,13950,1276
|
|
20250121,144000,18967489200,13970,13960,13970,13960,873
|
|
20250121,143900,18955301800,13960,13980,13980,13960,2103
|
|
20250121,143800,18925926990,13980,13970,13980,13960,1705
|
|
20250121,143700,18902115560,13970,13970,13970,13960,1701
|
|
20250121,143600,18878362600,13960,13970,13970,13960,718
|
|
20250121,143500,18868335480,13970,13970,13970,13960,2047
|
|
20250121,143400,18839743260,13980,13990,13990,13970,1961
|
|
20250121,143300,18812337050,13990,14000,14010,13990,1111
|
|
20250121,143200,18796788980,14000,14010,14010,14000,146
|
|
20250121,143100,18794744670,14020,14000,14020,14000,709
|
|
20250121,143000,18784808800,14000,14000,14010,14000,727
|
|
20250121,142900,18774630790,14000,14000,14020,14000,889
|
|
20250121,142800,18762182280,14000,14000,14000,14000,1719
|
|
20250121,142700,18738116280,14000,13990,14000,13990,2473
|
|
20250121,142600,18703512920,14000,14000,14000,13990,736
|
|
20250121,142500,18693215050,14000,13990,14000,13990,249
|
|
20250121,142400,18689730910,13990,14000,14000,13990,598
|
|
20250121,142300,18681363590,13990,13990,14000,13990,446
|
|
20250121,142200,18675123240,14000,14010,14020,14000,1398
|
|
20250121,142100,18655545160,14010,14000,14010,13990,559
|
|
20250121,142000,18647720490,14000,14000,14000,13990,433
|
|
20250121,141900,18641659090,13990,14000,14010,13980,584
|
|
20250121,141800,18633482870,13980,13970,13990,13970,2060
|
|
20250121,141700,18604700890,13970,13980,13980,13960,2820
|
|
20250121,141600,18565304330,13970,14010,14020,13970,2719
|
|
20250121,141500,18527274060,14010,14020,14020,14000,771
|
|
20250121,141400,18516475290,14020,14030,14030,14010,819
|
|
20250121,141300,18504997580,14030,14030,14030,14030,131
|
|
20250121,141200,18503159650,14030,14060,14060,14030,1395
|
|
20250121,141100,18483584370,14060,14060,14070,14000,3326
|
|
20250121,141000,18436857170,14060,14040,14100,14030,1331
|
|
20250121,140900,18418137840,14030,14000,14050,14000,1174
|
|
20250121,140800,18401693820,13980,13980,14000,13970,7958
|
|
20250121,140700,18290404460,13990,14000,14000,13990,1230
|
|
20250121,140600,18273196420,14000,14030,14030,14000,6425
|
|
20250121,140500,18183208090,14030,14040,14040,14020,845
|
|
20250121,140400,18171349940,14030,14040,14040,14020,4370
|
|
20250121,140300,18110051160,14050,14060,14080,14050,739
|
|
20250121,140200,18099664690,14060,14070,14070,14040,1478
|
|
20250121,140100,18078893510,14070,14060,14090,14060,568
|
|
20250121,140000,18070898900,14070,14080,14090,14050,1697
|
|
20250121,135900,18047037110,14080,14080,14080,14080,98
|
|
20250121,135800,18045657270,14080,14080,14090,14070,522
|
|
20250121,135700,18038307180,14090,14080,14090,14080,389
|
|
20250121,135600,18032827750,14080,14080,14080,14060,2360
|
|
20250121,135500,17999622960,14070,14060,14070,14060,623
|
|
20250121,135400,17990861460,14070,14050,14070,14040,1142
|
|
20250121,135300,17974807360,14060,14030,14060,14030,949
|
|
20250121,135200,17961472650,14050,14050,14060,14030,4996
|
|
20250121,135100,17891322790,14050,14050,14060,14050,722
|
|
20250121,135000,17881174600,14060,14050,14070,14040,2500
|
|
20250121,134900,17846065460,14050,14090,14100,14050,5531
|
|
20250121,134800,17768258050,14100,14120,14120,14070,6542
|
|
20250121,134700,17676089300,14120,14150,14150,14120,2064
|
|
20250121,134600,17646928720,14140,14150,14150,14130,205
|
|
20250121,134500,17644029280,14150,14120,14150,14120,1514
|
|
20250121,134400,17622631140,14140,14140,14170,14120,5205
|
|
20250121,134300,17549037130,14150,14150,14160,14150,1043
|
|
20250121,134200,17534278570,14150,14170,14170,14150,1102
|
|
20250121,134100,17518679020,14170,14160,14170,14160,202
|
|
20250121,134000,17515818560,14160,14160,14170,14160,517
|
|
20250121,133900,17508496730,14160,14170,14170,14160,2240
|
|
20250121,133800,17476775740,14170,14200,14200,14170,2958
|
|
20250121,133700,17434806580,14200,14210,14210,14200,2086
|
|
20250121,133600,17405171730,14210,14210,14220,14210,448
|
|
20250121,133500,17398805440,14210,14210,14220,14210,240
|
|
20250121,133400,17395394710,14210,14200,14210,14200,281
|
|
20250121,133300,17391401800,14210,14210,14210,14200,186
|
|
20250121,133200,17388758990,14200,14210,14210,14190,673
|
|
20250121,133100,17379204040,14200,14200,14200,14190,783
|
|
20250121,133000,17368090960,14200,14200,14200,14200,240
|
|
20250121,132900,17364682960,14200,14210,14210,14190,1250
|
|
20250121,132800,17346932420,14210,14240,14240,14210,884
|
|
20250121,132700,17334361050,14230,14220,14230,14220,179
|
|
20250121,132600,17331813900,14230,14260,14260,14230,2878
|
|
20250121,132500,17290827830,14260,14260,14270,14260,797
|
|
20250121,132400,17279461330,14260,14230,14260,14230,2585
|
|
20250121,132300,17242648430,14230,14190,14230,14190,1647
|
|
20250121,132200,17219259070,14180,14180,14200,14180,1433
|
|
20250121,132100,17198926850,14170,14180,14180,14170,137
|
|
20250121,132000,17196984300,14180,14190,14190,14180,790
|
|
20250121,131900,17185778870,14200,14200,14200,14190,498
|
|
20250121,131800,17178709210,14200,14190,14200,14190,406
|
|
20250121,131700,17172948050,14170,14190,14190,14170,355
|
|
20250121,131600,17167917420,14170,14190,14190,14170,944
|
|
20250121,131500,17154535270,14190,14180,14190,14170,378
|
|
20250121,131400,17149175930,14180,14160,14180,14160,1904
|
|
20250121,131300,17122202110,14160,14150,14160,14150,339
|
|
20250121,131200,17117401880,14160,14170,14170,14160,877
|
|
20250121,131100,17104982460,14170,14180,14180,14170,3689
|
|
20250121,131000,17052707940,14180,14170,14180,14170,335
|
|
20250121,130900,17047960580,14180,14190,14200,14180,982
|
|
20250121,130800,17034029570,14190,14190,14200,14190,1979
|
|
20250121,130700,17005947450,14190,14220,14220,14190,2143
|
|
20250121,130600,16975509460,14220,14220,14220,14210,823
|
|
20250121,130500,16963808910,14220,14210,14220,14200,2326
|
|
20250121,130400,16930742720,14210,14190,14210,14190,1786
|
|
20250121,130300,16905387260,14190,14200,14210,14180,1015
|
|
20250121,130200,16890982870,14200,14200,14200,14190,1562
|
|
20250121,130100,16868805510,14190,14160,14190,14160,682
|
|
20250121,130000,16859142360,14160,14160,14170,14160,304
|
|
20250121,125900,16854837500,14160,14170,14170,14160,1242
|
|
20250121,125800,16837250220,14170,14190,14200,14170,2093
|
|
20250121,125700,16807575920,14190,14190,14200,14180,493
|
|
20250121,125600,16800584600,14190,14180,14190,14180,71
|
|
20250121,125500,16799577710,14190,14210,14210,14180,373
|
|
20250121,125400,16794280630,14210,14210,14210,14200,1076
|
|
20250121,125300,16779000620,14200,14190,14210,14190,875
|
|
20250121,125200,16766576590,14180,14170,14180,14170,253
|
|
20250121,125100,16762990010,14170,14160,14170,14160,370
|
|
20250121,125000,16757748640,14160,14160,14160,14150,216
|
|
20250121,124900,16754692020,14140,14160,14160,14140,1225
|
|
20250121,124800,16737361940,14150,14140,14150,14140,59
|
|
20250121,124700,16736527390,14140,14160,14160,14140,1659
|
|
20250121,124600,16713062010,14160,14160,14160,14150,276
|
|
20250121,124500,16709155730,14150,14190,14190,14150,1602
|
|
20250121,124400,16686458510,14190,14200,14200,14190,844
|
|
20250121,124300,16674481820,14200,14200,14200,14190,1154
|
|
20250121,124200,16658103620,14200,14200,14210,14190,523
|
|
20250121,124100,16650676380,14190,14200,14200,14190,1536
|
|
20250121,124000,16628877800,14200,14200,14210,14190,766
|
|
20250121,123900,16617994460,14190,14180,14190,14170,555
|
|
20250121,123800,16610120960,14180,14190,14200,14170,1653
|
|
20250121,123700,16586679710,14190,14160,14190,14160,426
|
|
20250121,123600,16580642280,14160,14150,14170,14140,1009
|
|
20250121,123500,16566355830,14150,14140,14170,14140,370
|
|
20250121,123400,16561122360,14170,14130,14170,14120,4884
|
|
20250121,123300,16492106780,14130,14120,14130,14110,436
|
|
20250121,123200,16485946390,14120,14120,14130,14120,902
|
|
20250121,123100,16473201580,14130,14140,14140,14120,1955
|
|
20250121,123000,16445585680,14150,14140,14150,14140,369
|
|
20250121,122900,16440367800,14140,14140,14150,14140,404
|
|
20250121,122800,16434654630,14140,14160,14160,14130,573
|
|
20250121,122700,16426556910,14160,14130,14160,14120,1295
|
|
20250121,122600,16408245550,14130,14150,14150,14120,1303
|
|
20250121,122500,16389833670,14150,14140,14150,14140,343
|
|
20250121,122400,16384981420,14140,14140,14140,14140,601
|
|
20250121,122300,16376483280,14140,14150,14150,14130,295
|
|
20250121,122200,16372314870,14150,14130,14150,14130,389
|
|
20250121,122100,16366813900,14130,14130,14150,14130,1745
|
|
20250121,122000,16342141740,14120,14140,14150,14120,1356
|
|
20250121,121900,16322978030,14140,14140,14140,14140,21
|
|
20250121,121800,16322681090,14140,14140,14150,14120,923
|
|
20250121,121700,16309636720,14140,14150,14160,14130,179
|
|
20250121,121600,16307105730,14160,14130,14160,14130,397
|
|
20250121,121500,16301488570,14120,14120,14120,14110,460
|
|
20250121,121400,16294997310,14120,14100,14120,14090,896
|
|
20250121,121300,16282365220,14090,14090,14100,14080,2826
|
|
20250121,121200,16242560920,14090,14110,14110,14090,1460
|
|
20250121,121100,16221980500,14100,14130,14130,14090,4543
|
|
20250121,121000,16157905600,14120,14160,14160,14120,1462
|
|
20250121,120900,16137232870,14160,14170,14170,14160,2464
|
|
20250121,120800,16102331400,14170,14180,14180,14170,740
|
|
20250121,120700,16091840150,14190,14190,14190,14180,379
|
|
20250121,120600,16086462350,14190,14180,14190,14170,511
|
|
20250121,120500,16079217150,14190,14190,14200,14190,246
|
|
20250121,120400,16075726390,14190,14190,14200,14190,1137
|
|
20250121,120300,16059587090,14210,14200,14220,14190,1066
|
|
20250121,120200,16044451370,14200,14220,14230,14200,616
|
|
20250121,120100,16035695130,14230,14220,14240,14220,147
|
|
20250121,120000,16033604070,14210,14210,14220,14210,368
|
|
20250121,115900,16028372570,14220,14230,14230,14210,130
|
|
20250121,115800,16026523190,14230,14230,14230,14210,1038
|
|
20250121,115700,16011762660,14250,14230,14250,14230,508
|
|
20250121,115600,16004531330,14230,14210,14230,14210,633
|
|
20250121,115500,15995532170,14210,14200,14210,14200,158
|
|
20250121,115400,15993288490,14200,14180,14220,14180,752
|
|
20250121,115300,15982610430,14170,14200,14200,14170,223
|
|
20250121,115200,15979446420,14200,14180,14200,14180,246
|
|
20250121,115100,15975957130,14170,14200,14200,14170,1299
|
|
20250121,115000,15957521410,14200,14190,14200,14190,50
|
|
20250121,114900,15956811900,14190,14160,14200,14160,669
|
|
20250121,114800,15947316910,14170,14160,14170,14160,289
|
|
20250121,114700,15943224660,14160,14170,14170,14160,316
|
|
20250121,114600,15938748210,14170,14210,14220,14170,2550
|
|
20250121,114500,15902538630,14220,14230,14230,14210,257
|
|
20250121,114400,15898884480,14220,14220,14230,14220,76
|
|
20250121,114300,15897803740,14220,14220,14230,14210,738
|
|
20250121,114200,15887313580,14220,14200,14220,14200,2327
|
|
20250121,114100,15854257610,14190,14180,14200,14160,1017
|
|
20250121,114000,15839846630,14180,14160,14180,14160,907
|
|
20250121,113900,15826994240,14150,14150,14150,14140,347
|
|
20250121,113800,15822085120,14150,14190,14190,14150,921
|
|
20250121,113700,15809042750,14190,14200,14210,14190,623
|
|
20250121,113600,15800195870,14210,14210,14220,14200,218
|
|
20250121,113500,15797098710,14200,14200,14210,14200,857
|
|
20250121,113400,15784928510,14210,14210,14210,14200,959
|
|
20250121,113300,15771308410,14210,14220,14230,14210,598
|
|
20250121,113200,15762806750,14220,14200,14220,14200,398
|
|
20250121,113100,15757151290,14210,14150,14210,14150,2100
|
|
20250121,113000,15727365560,14160,14160,14170,14160,1448
|
|
20250121,112900,15706858930,14160,14160,14160,14160,289
|
|
20250121,112800,15702766690,14160,14150,14160,14150,411
|
|
20250121,112700,15696950100,14140,14140,14140,14140,294
|
|
20250121,112600,15692792940,14140,14150,14150,14140,888
|
|
20250121,112500,15680229700,14150,14130,14150,14130,1197
|
|
20250121,112400,15663305590,14130,14140,14170,14130,3354
|
|
20250121,112300,15615885610,14140,14180,14180,14140,2831
|
|
20250121,112200,15575813830,14180,14180,14180,14180,128
|
|
20250121,112100,15573998790,14190,14190,14190,14180,570
|
|
20250121,112000,15565913120,14180,14200,14210,14180,1626
|
|
20250121,111900,15542834840,14200,14190,14200,14190,460
|
|
20250121,111800,15536307080,14190,14190,14200,14190,425
|
|
20250121,111700,15530273220,14190,14200,14200,14180,1382
|
|
20250121,111600,15510657470,14200,14180,14200,14180,930
|
|
20250121,111500,15497460670,14180,14220,14220,14180,2031
|
|
20250121,111400,15468621210,14220,14220,14230,14220,900
|
|
20250121,111300,15455823200,14220,14210,14230,14210,544
|
|
20250121,111200,15448087320,14210,14210,14230,14210,1066
|
|
20250121,111100,15432932160,14210,14210,14250,14210,2811
|
|
20250121,111000,15392940510,14210,14190,14210,14180,2093
|
|
20250121,110900,15363241360,14190,14180,14200,14180,1054
|
|
20250121,110800,15348291780,14180,14160,14180,14150,795
|
|
20250121,110700,15337027280,14150,14130,14150,14110,1710
|
|
20250121,110600,15312879930,14130,14100,14130,14100,746
|
|
20250121,110500,15302357310,14090,14070,14100,14070,1919
|
|
20250121,110400,15275329440,14070,14100,14100,14050,758
|
|
20250121,110300,15264669660,14100,14070,14100,14050,2893
|
|
20250121,110200,15224001480,14070,14080,14080,14070,773
|
|
20250121,110100,15213120760,14080,14100,14100,14080,4233
|
|
20250121,110000,15153490830,14100,14100,14100,14090,1563
|
|
20250121,105900,15131458110,14100,14110,14110,14090,2292
|
|
20250121,105800,15099147770,14110,14150,14150,14110,2207
|
|
20250121,105700,15067961780,14150,14170,14170,14150,1968
|
|
20250121,105600,15040108500,14170,14190,14190,14170,1594
|
|
20250121,105500,15017514350,14200,14190,14200,14180,705
|
|
20250121,105400,15007506850,14190,14170,14200,14170,1079
|
|
20250121,105300,14992198220,14170,14180,14200,14170,966
|
|
20250121,105200,14978501160,14180,14150,14180,14150,1652
|
|
20250121,105100,14955087190,14160,14140,14160,14130,1179
|
|
20250121,105000,14938418510,14130,14160,14160,14130,1717
|
|
20250121,104900,14914130290,14160,14180,14180,14160,1028
|
|
20250121,104800,14899563470,14160,14170,14210,14160,1771
|
|
20250121,104700,14874478960,14170,14190,14190,14170,4462
|
|
20250121,104600,14811237750,14180,14220,14230,14170,2560
|
|
20250121,104500,14774895490,14220,14180,14220,14180,1953
|
|
20250121,104400,14747169250,14180,14180,14220,14180,2818
|
|
20250121,104300,14707181560,14180,14160,14200,14160,1772
|
|
20250121,104200,14682071560,14160,14180,14220,14080,5267
|
|
20250121,104100,14607584420,14180,14180,14180,14140,5670
|
|
20250121,104000,14527362490,14160,14180,14200,14140,6199
|
|
20250121,103900,14439577520,14190,14240,14240,14190,2561
|
|
20250121,103800,14403190100,14240,14260,14360,14210,3384
|
|
20250121,103700,14354928630,14230,14070,14260,14070,5598
|
|
20250121,103600,14275538300,14070,14300,14300,14070,5712
|
|
20250121,103500,14194544840,14300,14330,14340,14300,3815
|
|
20250121,103400,14139893700,14330,14360,14370,14320,8580
|
|
20250121,103300,14016761560,14360,14250,14370,14240,8770
|
|
20250121,103200,13891084960,14250,14400,14410,14240,12950
|
|
20250121,103100,13705585980,14410,14340,14460,14340,21831
|
|
20250121,103000,13391368690,14360,14170,14590,14160,55927
|
|
20250121,102900,12586882550,14190,14010,14200,14010,9269
|
|
20250121,102800,12456344590,14030,13990,14030,13990,1849
|
|
20250121,102700,12430444940,13990,14020,14030,13980,7874
|
|
20250121,102600,12320184500,14000,13980,14030,13970,2740
|
|
20250121,102500,12281786000,13980,13970,14020,13970,4147
|
|
20250121,102400,12223764470,13970,13920,13970,13910,3404
|
|
20250121,102300,12176287160,13920,13850,13920,13850,6323
|
|
20250121,102200,12088630480,13850,13880,13880,13850,12130
|
|
20250121,102100,11920454780,13880,13910,13910,13880,5988
|
|
20250121,102000,11837283970,13920,13920,13940,13910,4191
|
|
20250121,101900,11778935460,13920,13900,13920,13890,2423
|
|
20250121,101800,11745249480,13900,13900,13910,13890,2047
|
|
20250121,101700,11716796470,13900,13890,13910,13890,3730
|
|
20250121,101600,11664968200,13890,13920,13950,13890,5936
|
|
20250121,101500,11582396140,13910,13880,13930,13860,18694
|
|
20250121,101400,11322905430,13880,13930,13940,13850,15749
|
|
20250121,101300,11103970110,13930,14010,14010,13920,18511
|
|
20250121,101200,10845576680,14000,14080,14080,14000,16266
|
|
20250121,101100,10617398440,14060,14100,14110,14060,10128
|
|
20250121,101000,10474701170,14100,14120,14120,14100,6954
|
|
20250121,100900,10376575320,14130,14140,14150,14120,4990
|
|
20250121,100800,10306044320,14150,14170,14170,14150,5311
|
|
20250121,100700,10230890730,14160,14150,14190,14150,2143
|
|
20250121,100600,10200553860,14160,14190,14190,14150,1732
|
|
20250121,100500,10176017800,14190,14160,14190,14150,1688
|
|
20250121,100400,10152103770,14150,14150,14170,14150,1218
|
|
20250121,100300,10134863900,14150,14160,14180,14150,2161
|
|
20250121,100200,10104261500,14160,14150,14170,14150,2678
|
|
20250121,100100,10066362700,14160,14160,14170,14150,1856
|
|
20250121,100000,10040078800,14160,14160,14160,14150,7061
|
|
20250121,095900,9940141320,14160,14170,14170,14150,6627
|
|
20250121,095800,9846302080,14170,14200,14200,14170,5710
|
|
20250121,095700,9765318770,14190,14210,14210,14190,3747
|
|
20250121,095600,9712126530,14210,14210,14210,14190,5075
|
|
20250121,095500,9640053580,14210,14210,14220,14200,2747
|
|
20250121,095400,9601030870,14210,14210,14240,14210,2123
|
|
20250121,095300,9570847610,14210,14220,14240,14210,3459
|
|
20250121,095200,9521638150,14220,14210,14240,14210,4193
|
|
20250121,095100,9461997410,14210,14180,14240,14170,6312
|
|
20250121,095000,9372391310,14180,14180,14190,14170,3616
|
|
20250121,094900,9321112920,14190,14180,14190,14170,4670
|
|
20250121,094800,9254897820,14170,14170,14180,14160,3744
|
|
20250121,094700,9201857620,14170,14180,14190,14170,6788
|
|
20250121,094600,9105640830,14180,14200,14200,14180,3990
|
|
20250121,094500,9049023620,14190,14230,14240,14190,4203
|
|
20250121,094400,8989289300,14240,14220,14240,14220,2319
|
|
20250121,094300,8956299030,14230,14200,14230,14200,2482
|
|
20250121,094200,8921013770,14200,14230,14230,14190,6495
|
|
20250121,094100,8828787160,14230,14190,14240,14180,8349
|
|
20250121,094000,8710014690,14200,14200,14200,14180,7397
|
|
20250121,093900,8605037290,14200,14210,14220,14200,5781
|
|
20250121,093800,8522915770,14210,14220,14230,14200,25082
|
|
20250121,093700,8166647340,14230,14280,14280,14220,9560
|
|
20250121,093600,8030556890,14250,14290,14290,14250,3428
|
|
20250121,093500,7981640520,14290,14320,14320,14270,9577
|
|
20250121,093400,7844801210,14320,14360,14360,14300,7425
|
|
20250121,093300,7738526170,14320,14330,14480,14310,13467
|
|
20250121,093200,7545147570,14380,14250,14380,14240,8523
|
|
20250121,093100,7423416980,14250,14230,14300,14220,16162
|
|
20250121,093000,7193303540,14230,14260,14280,14230,24378
|
|
20250121,092900,6846244680,14260,14240,14290,14230,14504
|
|
20250121,092800,6639660670,14250,14280,14280,14240,13097
|
|
20250121,092700,6452983810,14270,14300,14300,14260,8121
|
|
20250121,092600,6337067850,14300,14300,14320,14290,2128
|
|
20250121,092500,6306624280,14320,14310,14340,14260,10778
|
|
20250121,092400,6152579910,14300,14320,14320,14290,4404
|
|
20250121,092300,6089594290,14330,14270,14330,14270,12654
|
|
20250121,092200,5908893380,14280,14300,14340,14260,19953
|
|
20250121,092100,5623583060,14300,14340,14340,14300,10864
|
|
20250121,092000,5468059480,14340,14350,14370,14330,10264
|
|
20250121,091900,5320873600,14350,14340,14350,14330,6126
|
|
20250121,091800,5233051050,14340,14400,14400,14330,16194
|
|
20250121,091700,5000603120,14400,14440,14440,14400,10405
|
|
20250121,091600,4850498410,14440,14390,14440,14360,11133
|
|
20250121,091500,4690316230,14380,14470,14470,14380,13298
|
|
20250121,091400,4498436620,14470,14470,14480,14440,3244
|
|
20250121,091300,4451560270,14480,14440,14490,14430,5575
|
|
20250121,091200,4371002200,14440,14490,14550,14440,7668
|
|
20250121,091100,4260037850,14490,14450,14510,14390,8360
|
|
20250121,091000,4139181860,14450,14410,14470,14380,6606
|
|
20250121,090900,4043770740,14370,14340,14440,14340,10108
|
|
20250121,090800,3898381200,14340,14380,14400,14330,28292
|
|
20250121,090700,3492235820,14380,14390,14400,14360,10640
|
|
20250121,090600,3339239270,14400,14340,14430,14300,34878
|
|
20250121,090500,2838684020,14350,14410,14440,14330,31393
|
|
20250121,090400,2387299550,14410,14510,14520,14400,22876
|
|
20250121,090300,2056469420,14510,14650,14660,14440,34811
|
|
20250121,090200,1549637010,14640,14670,14720,14640,9993
|
|
20250121,090100,1403079200,14680,14700,14740,14590,28932
|
|
20250121,090000,979335680,14700,14770,14780,14600,65980
|