627 lines
32 KiB
CSV
627 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,192400,89812914400,7010,7010,7010,7010,250811
|
|
20250117,192300,89812914400,7010,7010,7010,7010,0
|
|
20250117,192200,89812914400,7010,7010,7010,7010,0
|
|
20250117,192100,89812914400,7010,7010,7010,7010,0
|
|
20250117,192000,89812914400,7010,7010,7010,7010,0
|
|
20250117,191900,89812914400,7010,7010,7010,7010,0
|
|
20250117,191800,89812914400,7010,7010,7010,7010,0
|
|
20250117,191700,89812914400,7010,7010,7010,7010,0
|
|
20250117,191600,89812914400,7010,7010,7010,7010,0
|
|
20250117,191500,89812914400,7010,7010,7010,7010,0
|
|
20250117,191400,89812914400,7010,7010,7010,7010,0
|
|
20250117,191300,89812914400,7010,7010,7010,7010,0
|
|
20250117,191200,89812914400,7010,7010,7010,7010,0
|
|
20250117,191100,89812914400,7010,7010,7010,7010,0
|
|
20250117,191000,89812914400,7010,7010,7010,7010,0
|
|
20250117,190900,89812914400,7010,7010,7010,7010,0
|
|
20250117,190800,89812914400,7010,7010,7010,7010,0
|
|
20250117,190700,89812914400,7010,7010,7010,7010,0
|
|
20250117,190600,89812914400,7010,7010,7010,7010,0
|
|
20250117,190500,89812914400,7010,7010,7010,7010,0
|
|
20250117,190400,89812914400,7010,7010,7010,7010,0
|
|
20250117,190300,89812914400,7010,7010,7010,7010,0
|
|
20250117,190200,89812914400,7010,7010,7010,7010,0
|
|
20250117,190100,89812914400,7010,7010,7010,7010,0
|
|
20250117,190000,89812914400,7010,7010,7010,7010,0
|
|
20250117,185900,89812914400,7010,7010,7010,7010,0
|
|
20250117,185800,89812914400,7010,7010,7010,7010,0
|
|
20250117,185700,89812914400,7010,7010,7010,7010,0
|
|
20250117,185600,89812914400,7010,7010,7010,7010,0
|
|
20250117,185500,89812914400,7010,7010,7010,7010,0
|
|
20250117,185400,89812914400,7010,7010,7010,7010,250811
|
|
20250117,185300,89812914400,7010,7010,7010,7010,0
|
|
20250117,185200,89812914400,7010,7010,7010,7010,0
|
|
20250117,185100,89812914400,7010,7010,7010,7010,0
|
|
20250117,185000,89812914400,7010,7010,7010,7010,0
|
|
20250117,184900,89812914400,7010,7010,7010,7010,0
|
|
20250117,184800,89812914400,7010,7010,7010,7010,0
|
|
20250117,184700,89812914400,7010,7010,7010,7010,0
|
|
20250117,184600,89812914400,7010,7010,7010,7010,0
|
|
20250117,184500,89812914400,7010,7010,7010,7010,0
|
|
20250117,184400,89812914400,7010,7010,7010,7010,0
|
|
20250117,184300,89812914400,7010,7010,7010,7010,0
|
|
20250117,184200,89812914400,7010,7010,7010,7010,0
|
|
20250117,184100,89812914400,7010,7010,7010,7010,0
|
|
20250117,184000,89812914400,7010,7010,7010,7010,0
|
|
20250117,183900,89812914400,7010,7010,7010,7010,0
|
|
20250117,183800,89812914400,7010,7010,7010,7010,0
|
|
20250117,183700,89812914400,7010,7010,7010,7010,0
|
|
20250117,183600,89812914400,7010,7010,7010,7010,0
|
|
20250117,183500,89812914400,7010,7010,7010,7010,0
|
|
20250117,183400,89812914400,7010,7010,7010,7010,0
|
|
20250117,183300,89812914400,7010,7010,7010,7010,0
|
|
20250117,183200,89812914400,7010,7010,7010,7010,0
|
|
20250117,183100,89812914400,7010,7010,7010,7010,0
|
|
20250117,183000,89812914400,7010,7010,7010,7010,0
|
|
20250117,182900,89812914400,7010,7010,7010,7010,0
|
|
20250117,182800,89812914400,7010,7010,7010,7010,0
|
|
20250117,182700,89812914400,7010,7010,7010,7010,0
|
|
20250117,182600,89812914400,7010,7010,7010,7010,0
|
|
20250117,182500,89812914400,7010,7010,7010,7010,0
|
|
20250117,182400,89812914400,7010,7010,7010,7010,250811
|
|
20250117,182300,89812914400,7010,7010,7010,7010,0
|
|
20250117,182200,89812914400,7010,7010,7010,7010,0
|
|
20250117,182100,89812914400,7010,7010,7010,7010,0
|
|
20250117,182000,89812914400,7010,7010,7010,7010,0
|
|
20250117,181900,89812914400,7010,7010,7010,7010,0
|
|
20250117,181800,89812914400,7010,7010,7010,7010,0
|
|
20250117,181700,89812914400,7010,7010,7010,7010,0
|
|
20250117,181600,89812914400,7010,7010,7010,7010,0
|
|
20250117,181500,89812914400,7010,7010,7010,7010,0
|
|
20250117,181400,89812914400,7010,7010,7010,7010,0
|
|
20250117,181300,89812914400,7010,7010,7010,7010,0
|
|
20250117,181200,89812914400,7010,7010,7010,7010,0
|
|
20250117,181100,89812914400,7010,7010,7010,7010,0
|
|
20250117,181000,89812914400,7010,7010,7010,7010,0
|
|
20250117,180900,89812914400,7010,7010,7010,7010,0
|
|
20250117,180800,89812914400,7010,7010,7010,7010,0
|
|
20250117,180700,89812914400,7010,7010,7010,7010,0
|
|
20250117,180600,89812914400,7010,7010,7010,7010,0
|
|
20250117,180500,89812914400,7010,7010,7010,7010,0
|
|
20250117,180400,89812914400,7010,7010,7010,7010,0
|
|
20250117,180300,89812914400,7010,7010,7010,7010,0
|
|
20250117,180200,89812914400,7010,7010,7010,7010,0
|
|
20250117,180100,89812914400,7010,7010,7010,7010,0
|
|
20250117,180000,89812914400,7010,7010,7010,7010,0
|
|
20250117,175900,89812914400,7010,7010,7010,7010,0
|
|
20250117,175800,89812914400,7010,7010,7010,7010,0
|
|
20250117,175700,89812914400,7010,7010,7010,7010,0
|
|
20250117,175600,89812914400,7010,7010,7010,7010,0
|
|
20250117,175500,89812914400,7010,7010,7010,7010,0
|
|
20250117,175400,89812914400,7010,7010,7010,7010,250811
|
|
20250117,175300,89812914400,7010,7010,7010,7010,0
|
|
20250117,175200,89812914400,7010,7010,7010,7010,0
|
|
20250117,175100,89812914400,7010,7010,7010,7010,0
|
|
20250117,175000,89812914400,7010,7010,7010,7010,0
|
|
20250117,174900,89812914400,7010,7010,7010,7010,0
|
|
20250117,174800,89812914400,7010,7010,7010,7010,0
|
|
20250117,174700,89812914400,7010,7010,7010,7010,0
|
|
20250117,174600,89812914400,7010,7010,7010,7010,0
|
|
20250117,174500,89812914400,7010,7010,7010,7010,0
|
|
20250117,174400,89812914400,7010,7010,7010,7010,0
|
|
20250117,174300,89812914400,7010,7010,7010,7010,0
|
|
20250117,174200,89812914400,7010,7010,7010,7010,0
|
|
20250117,174100,89812914400,7010,7010,7010,7010,0
|
|
20250117,174000,89812914400,7010,7010,7010,7010,0
|
|
20250117,173900,89812914400,7010,7010,7010,7010,0
|
|
20250117,173800,89812914400,7010,7010,7010,7010,0
|
|
20250117,173700,89812914400,7010,7010,7010,7010,0
|
|
20250117,173600,89812914400,7010,7010,7010,7010,0
|
|
20250117,173500,89812914400,7010,7010,7010,7010,0
|
|
20250117,173400,89812914400,7010,7010,7010,7010,0
|
|
20250117,173300,89812914400,7010,7010,7010,7010,0
|
|
20250117,173200,89812914400,7010,7010,7010,7010,0
|
|
20250117,173100,89812914400,7010,7010,7010,7010,0
|
|
20250117,173000,89812914400,7010,7010,7010,7010,0
|
|
20250117,172900,89812914400,7010,7010,7010,7010,0
|
|
20250117,172800,89812914400,7010,7010,7010,7010,0
|
|
20250117,172700,89812914400,7010,7010,7010,7010,0
|
|
20250117,172600,89812914400,7010,7010,7010,7010,0
|
|
20250117,172500,89812914400,7010,7010,7010,7010,0
|
|
20250117,172400,89812914400,7010,7010,7010,7010,250811
|
|
20250117,172300,89812914400,7010,7010,7010,7010,0
|
|
20250117,172200,89812914400,7010,7010,7010,7010,0
|
|
20250117,172100,89812914400,7010,7010,7010,7010,0
|
|
20250117,172000,89812914400,7010,7010,7010,7010,0
|
|
20250117,171900,89812914400,7010,7010,7010,7010,0
|
|
20250117,171800,89812914400,7010,7010,7010,7010,0
|
|
20250117,171700,89812914400,7010,7010,7010,7010,0
|
|
20250117,171600,89812914400,7010,7010,7010,7010,0
|
|
20250117,171500,89812914400,7010,7010,7010,7010,0
|
|
20250117,171400,89812914400,7010,7010,7010,7010,0
|
|
20250117,171300,89812914400,7010,7010,7010,7010,0
|
|
20250117,171200,89812914400,7010,7010,7010,7010,0
|
|
20250117,171100,89812914400,7010,7010,7010,7010,0
|
|
20250117,171000,89812914400,7010,7010,7010,7010,0
|
|
20250117,170900,89812914400,7010,7010,7010,7010,0
|
|
20250117,170800,89812914400,7010,7010,7010,7010,0
|
|
20250117,170700,89812914400,7010,7010,7010,7010,0
|
|
20250117,170600,89812914400,7010,7010,7010,7010,0
|
|
20250117,170500,89812914400,7010,7010,7010,7010,0
|
|
20250117,170400,89812914400,7010,7010,7010,7010,0
|
|
20250117,170300,89812914400,7010,7010,7010,7010,0
|
|
20250117,170200,89812914400,7010,7010,7010,7010,0
|
|
20250117,170100,89812914400,7010,7010,7010,7010,0
|
|
20250117,170000,89812914400,7010,7010,7010,7010,0
|
|
20250117,165900,89812914400,7010,7010,7010,7010,0
|
|
20250117,165800,89812914400,7010,7010,7010,7010,0
|
|
20250117,165700,89812914400,7010,7010,7010,7010,0
|
|
20250117,165600,89812914400,7010,7010,7010,7010,0
|
|
20250117,165500,89812914400,7010,7010,7010,7010,0
|
|
20250117,165400,89812914400,7010,7010,7010,7010,250811
|
|
20250117,165300,89812914400,7010,7010,7010,7010,0
|
|
20250117,165200,89812914400,7010,7010,7010,7010,0
|
|
20250117,165100,89812914400,7010,7010,7010,7010,0
|
|
20250117,165000,89812914400,7010,7010,7010,7010,0
|
|
20250117,164900,89812914400,7010,7010,7010,7010,0
|
|
20250117,164800,89812914400,7010,7010,7010,7010,0
|
|
20250117,164700,89812914400,7010,7010,7010,7010,0
|
|
20250117,164600,89812914400,7010,7010,7010,7010,0
|
|
20250117,164500,89812914400,7010,7010,7010,7010,0
|
|
20250117,164400,89812914400,7010,7010,7010,7010,0
|
|
20250117,164300,89812914400,7010,7010,7010,7010,0
|
|
20250117,164200,89812914400,7010,7010,7010,7010,0
|
|
20250117,164100,89812914400,7010,7010,7010,7010,0
|
|
20250117,164000,89812914400,7010,7010,7010,7010,0
|
|
20250117,163900,89812914400,7010,7010,7010,7010,0
|
|
20250117,163800,89812914400,7010,7010,7010,7010,0
|
|
20250117,163700,89812914400,7010,7010,7010,7010,0
|
|
20250117,163600,89812914400,7010,7010,7010,7010,0
|
|
20250117,163500,89812914400,7010,7010,7010,7010,0
|
|
20250117,163400,89812914400,7010,7010,7010,7010,0
|
|
20250117,163300,89812914400,7010,7010,7010,7010,0
|
|
20250117,163200,89812914400,7010,7010,7010,7010,0
|
|
20250117,163100,89812914400,7010,7010,7010,7010,0
|
|
20250117,163000,89812914400,7010,7010,7010,7010,0
|
|
20250117,162900,89812914400,7010,7010,7010,7010,0
|
|
20250117,162800,89812914400,7010,7010,7010,7010,0
|
|
20250117,162700,89812914400,7010,7010,7010,7010,0
|
|
20250117,162600,89812914400,7010,7010,7010,7010,0
|
|
20250117,162500,89812914400,7010,7010,7010,7010,0
|
|
20250117,162400,89812914400,7010,7010,7010,7010,250811
|
|
20250117,162300,89812914400,7010,7010,7010,7010,0
|
|
20250117,162200,89812914400,7010,7010,7010,7010,0
|
|
20250117,162100,89812914400,7010,7010,7010,7010,0
|
|
20250117,162000,89812914400,7010,7010,7010,7010,0
|
|
20250117,161900,89812914400,7010,7010,7010,7010,0
|
|
20250117,161800,89812914400,7010,7010,7010,7010,0
|
|
20250117,161700,89812914400,7010,7010,7010,7010,0
|
|
20250117,161600,89812914400,7010,7010,7010,7010,0
|
|
20250117,161500,89812914400,7010,7010,7010,7010,0
|
|
20250117,161400,89812914400,7010,7010,7010,7010,0
|
|
20250117,161300,89812914400,7010,7010,7010,7010,0
|
|
20250117,161200,89812914400,7010,7010,7010,7010,0
|
|
20250117,161100,89812914400,7010,7010,7010,7010,0
|
|
20250117,161000,89812914400,7010,7010,7010,7010,0
|
|
20250117,160900,89812914400,7010,7010,7010,7010,0
|
|
20250117,160800,89812914400,7010,7010,7010,7010,0
|
|
20250117,160700,89812914400,7010,7010,7010,7010,0
|
|
20250117,160600,89812914400,7010,7010,7010,7010,0
|
|
20250117,160500,89812914400,7010,7010,7010,7010,0
|
|
20250117,160400,89812914400,7010,7010,7010,7010,0
|
|
20250117,160300,89812914400,7010,7010,7010,7010,0
|
|
20250117,160200,89812914400,7010,7010,7010,7010,0
|
|
20250117,160100,89812914400,7010,7010,7010,7010,0
|
|
20250117,160000,89812914400,7010,7010,7010,7010,0
|
|
20250117,155900,89812914400,7010,7010,7010,7010,0
|
|
20250117,155800,89812914400,7010,7010,7010,7010,0
|
|
20250117,155700,89812914400,7010,7010,7010,7010,0
|
|
20250117,155600,89812914400,7010,7010,7010,7010,0
|
|
20250117,155500,89812914400,7010,7010,7010,7010,0
|
|
20250117,155400,89812914400,7010,7010,7010,7010,250811
|
|
20250117,155300,89812914400,7010,7010,7010,7010,0
|
|
20250117,155200,89812914400,7010,7010,7010,7010,0
|
|
20250117,155100,89812914400,7010,7010,7010,7010,0
|
|
20250117,155000,89812914400,7010,7010,7010,7010,0
|
|
20250117,154900,89812914400,7010,7010,7010,7010,0
|
|
20250117,154800,89812914400,7010,7010,7010,7010,0
|
|
20250117,154700,89812914400,7010,7010,7010,7010,0
|
|
20250117,154600,89812914400,7010,7010,7010,7010,0
|
|
20250117,154500,89812914400,7010,7010,7010,7010,0
|
|
20250117,154400,89812914400,7010,7010,7010,7010,0
|
|
20250117,154300,89812914400,7010,7010,7010,7010,0
|
|
20250117,154200,89812914400,7010,7010,7010,7010,0
|
|
20250117,154100,89812914400,7010,7010,7010,7010,0
|
|
20250117,154000,89812914400,7010,7010,7010,7010,0
|
|
20250117,153900,89812914400,7010,7010,7010,7010,0
|
|
20250117,153800,89812914400,7010,7010,7010,7010,0
|
|
20250117,153700,89812914400,7010,7010,7010,7010,0
|
|
20250117,153600,89812914400,7010,7010,7010,7010,0
|
|
20250117,153500,89812914400,7010,7010,7010,7010,0
|
|
20250117,153400,89812914400,7010,7010,7010,7010,0
|
|
20250117,153300,89812914400,7010,7010,7010,7010,0
|
|
20250117,153200,89812914400,7010,7010,7010,7010,0
|
|
20250117,153100,89812914400,7010,7010,7010,7010,0
|
|
20250117,153000,89812914400,7010,7010,7010,7010,250811
|
|
20250117,152900,88054729290,6950,6950,6950,6950,0
|
|
20250117,152800,88054729290,6950,6950,6950,6950,0
|
|
20250117,152700,88054729290,6950,6950,6950,6950,0
|
|
20250117,152600,88054729290,6950,6950,6950,6950,0
|
|
20250117,152500,88054729290,6950,6950,6950,6950,0
|
|
20250117,152400,88054729290,6950,6950,6950,6950,0
|
|
20250117,152300,88054729290,6950,6950,6950,6950,0
|
|
20250117,152200,88054729290,6950,6950,6950,6950,0
|
|
20250117,152100,88054729290,6950,6950,6950,6950,0
|
|
20250117,152000,88054729290,6950,6950,6950,6950,0
|
|
20250117,151900,88054729290,6950,6880,6950,6850,118743
|
|
20250117,151800,87234927400,6880,6870,6900,6830,116875
|
|
20250117,151700,86433515660,6870,6880,6910,6870,83903
|
|
20250117,151600,85856118400,6880,6930,6930,6870,61121
|
|
20250117,151500,85434492300,6940,6910,6970,6890,104891
|
|
20250117,151400,84708399880,6920,6990,7020,6910,108208
|
|
20250117,151300,83956138430,7000,7040,7050,6960,127953
|
|
20250117,151200,83059779880,7050,6950,7050,6920,104660
|
|
20250117,151100,82327074980,6950,6970,7030,6910,165793
|
|
20250117,151000,81170888450,6970,6990,7040,6920,122914
|
|
20250117,150900,80313185080,6980,7040,7040,6860,477228
|
|
20250117,150800,77006709530,7030,7070,7100,7030,162597
|
|
20250117,150700,75859002570,7080,7150,7160,7060,153051
|
|
20250117,150600,74771185610,7150,7120,7170,7110,105287
|
|
20250117,150500,74019892570,7120,7160,7200,7070,345189
|
|
20250117,150400,71559415360,7150,7090,7200,7090,378491
|
|
20250117,150300,68851067140,7100,7010,7130,7000,314459
|
|
20250117,150200,66625262840,7010,7060,7060,6980,270290
|
|
20250117,150100,64729495480,7050,6990,7120,6990,345405
|
|
20250117,150000,62288798250,7000,6810,7030,6810,489191
|
|
20250117,145900,58899456490,6800,6790,6820,6780,81896
|
|
20250117,145800,58342510510,6780,6850,6850,6770,131504
|
|
20250117,145700,57447001320,6850,6850,6900,6760,287513
|
|
20250117,145600,55483297190,6860,6700,6880,6690,320877
|
|
20250117,145500,53306460320,6700,6700,6720,6650,138723
|
|
20250117,145400,52378093260,6700,6620,6700,6620,135222
|
|
20250117,145300,51476565080,6650,6600,6660,6600,55613
|
|
20250117,145200,51107482720,6600,6620,6640,6600,35322
|
|
20250117,145100,50873717600,6610,6600,6660,6580,79556
|
|
20250117,145000,50346870160,6600,6630,6640,6600,59107
|
|
20250117,144900,49955211280,6630,6560,6690,6560,155964
|
|
20250117,144800,48919237020,6570,6580,6650,6550,179680
|
|
20250117,144700,47735541090,6570,6670,6740,6560,299600
|
|
20250117,144600,45748601510,6680,6680,6710,6640,256891
|
|
20250117,144500,44031842680,6670,6600,6680,6560,195795
|
|
20250117,144400,42734750420,6590,6620,6660,6560,191753
|
|
20250117,144300,41468689170,6620,6640,6720,6590,378617
|
|
20250117,144200,38944001020,6640,6630,6660,6600,139242
|
|
20250117,144100,38020391520,6630,6630,6630,6630,0
|
|
20250117,144000,38020391520,6630,6620,6630,6580,118030
|
|
20250117,143900,37239195840,6620,6540,6630,6530,275966
|
|
20250117,143800,35419265500,6540,6510,6550,6500,70052
|
|
20250117,143700,34961723870,6520,6490,6530,6480,69026
|
|
20250117,143600,34512852670,6480,6460,6490,6450,36835
|
|
20250117,143500,34274642990,6460,6490,6500,6450,53399
|
|
20250117,143400,33929144150,6490,6470,6530,6450,127379
|
|
20250117,143300,33100936280,6470,6490,6510,6440,133795
|
|
20250117,143200,32234041030,6500,6430,6500,6420,121418
|
|
20250117,143100,31448156410,6430,6380,6460,6370,145266
|
|
20250117,143000,30514522120,6380,6410,6410,6380,29754
|
|
20250117,142900,30324132430,6410,6400,6410,6390,13766
|
|
20250117,142800,30236010940,6400,6400,6410,6390,18184
|
|
20250117,142700,30119615470,6400,6410,6410,6390,16084
|
|
20250117,142600,30016645700,6410,6400,6410,6380,54758
|
|
20250117,142500,29666393690,6400,6380,6400,6380,18683
|
|
20250117,142400,29547045270,6380,6380,6390,6370,18412
|
|
20250117,142300,29429592750,6380,6380,6400,6380,11132
|
|
20250117,142200,29358503390,6380,6400,6410,6370,19536
|
|
20250117,142100,29233624180,6400,6390,6410,6390,32603
|
|
20250117,142000,29024905360,6400,6400,6400,6390,41996
|
|
20250117,141900,28756206610,6400,6380,6400,6360,41175
|
|
20250117,141800,28493522570,6380,6360,6380,6330,29753
|
|
20250117,141700,28304384280,6360,6380,6380,6360,51111
|
|
20250117,141600,27978463200,6370,6370,6380,6360,27098
|
|
20250117,141500,27805778370,6370,6370,6380,6350,45239
|
|
20250117,141400,27517740170,6360,6340,6360,6340,34816
|
|
20250117,141300,27296416870,6340,6340,6340,6330,10314
|
|
20250117,141200,27231055520,6340,6320,6360,6320,29039
|
|
20250117,141100,27046854050,6320,6310,6320,6300,16131
|
|
20250117,141000,26945055750,6320,6360,6360,6300,61628
|
|
20250117,140900,26555115810,6360,6350,6360,6340,38333
|
|
20250117,140800,26311506280,6340,6330,6350,6320,23614
|
|
20250117,140700,26161893540,6330,6320,6340,6320,26070
|
|
20250117,140600,25996918720,6330,6330,6340,6320,22782
|
|
20250117,140500,25852608680,6330,6340,6340,6320,15552
|
|
20250117,140400,25754185100,6340,6300,6340,6300,15950
|
|
20250117,140300,25653453190,6300,6290,6310,6280,12106
|
|
20250117,140200,25577249900,6290,6300,6300,6290,5538
|
|
20250117,140100,25542409790,6300,6290,6300,6290,3329
|
|
20250117,140000,25521456780,6300,6300,6300,6280,5875
|
|
20250117,135900,25484499000,6300,6300,6310,6300,3673
|
|
20250117,135800,25461351870,6300,6290,6300,6280,9917
|
|
20250117,135700,25398951300,6290,6290,6300,6280,13061
|
|
20250117,135600,25316844790,6290,6280,6290,6270,4145
|
|
20250117,135500,25290811040,6270,6270,6290,6260,9391
|
|
20250117,135400,25231935850,6270,6270,6290,6270,26481
|
|
20250117,135300,25065644230,6270,6290,6290,6270,17451
|
|
20250117,135200,24956075550,6270,6300,6310,6270,22276
|
|
20250117,135100,24816063800,6310,6320,6320,6300,28982
|
|
20250117,135000,24633296390,6320,6330,6360,6320,66344
|
|
20250117,134900,24212728560,6330,6330,6350,6310,65833
|
|
20250117,134800,23795923200,6330,6270,6330,6270,50773
|
|
20250117,134700,23475411510,6270,6280,6280,6270,3729
|
|
20250117,134600,23451999930,6270,6280,6290,6250,8834
|
|
20250117,134500,23396635090,6280,6260,6290,6260,7233
|
|
20250117,134400,23351243700,6260,6270,6270,6260,2476
|
|
20250117,134300,23335721490,6270,6250,6270,6240,9073
|
|
20250117,134200,23278927090,6250,6230,6250,6230,17636
|
|
20250117,134100,23169022880,6230,6250,6250,6230,13336
|
|
20250117,134000,23085858730,6250,6260,6270,6250,5028
|
|
20250117,133900,23054409730,6260,6270,6270,6260,1727
|
|
20250117,133800,23043598570,6270,6260,6270,6260,1876
|
|
20250117,133700,23031840500,6260,6270,6270,6260,2062
|
|
20250117,133600,23018922620,6270,6250,6270,6240,20304
|
|
20250117,133500,22891985010,6250,6260,6270,6250,3144
|
|
20250117,133400,22872313580,6260,6260,6280,6260,3698
|
|
20250117,133300,22849137860,6260,6270,6270,6260,9090
|
|
20250117,133200,22792222860,6260,6270,6280,6260,4623
|
|
20250117,133100,22763259130,6280,6270,6280,6260,10166
|
|
20250117,133000,22699555290,6270,6230,6280,6230,9496
|
|
20250117,132900,22640226920,6240,6260,6260,6240,25424
|
|
20250117,132800,22481415750,6260,6270,6270,6250,6135
|
|
20250117,132700,22443043010,6260,6280,6280,6250,12747
|
|
20250117,132600,22363258730,6270,6270,6280,6270,9051
|
|
20250117,132500,22306507540,6270,6300,6300,6270,11205
|
|
20250117,132400,22236078990,6300,6290,6310,6280,21996
|
|
20250117,132300,22097617270,6280,6280,6290,6270,5383
|
|
20250117,132200,22063801920,6280,6270,6290,6250,8109
|
|
20250117,132100,22012990740,6270,6260,6270,6250,6492
|
|
20250117,132000,21972362740,6260,6260,6270,6260,9141
|
|
20250117,131900,21915128850,6260,6270,6270,6260,11957
|
|
20250117,131800,21840254190,6270,6280,6290,6270,6305
|
|
20250117,131700,21800680930,6280,6280,6290,6270,14555
|
|
20250117,131600,21709257710,6290,6280,6290,6270,7334
|
|
20250117,131500,21663180710,6270,6280,6290,6250,31871
|
|
20250117,131400,21463470410,6280,6290,6310,6280,20192
|
|
20250117,131300,21336309690,6300,6300,6310,6290,33208
|
|
20250117,131200,21126998970,6310,6310,6320,6280,66803
|
|
20250117,131100,20705800530,6310,6290,6320,6290,63316
|
|
20250117,131000,20306523370,6290,6290,6310,6280,46956
|
|
20250117,130900,20010793210,6290,6280,6290,6270,12993
|
|
20250117,130800,19929133160,6270,6240,6280,6240,22591
|
|
20250117,130700,19787727080,6240,6240,6260,6240,4350
|
|
20250117,130600,19760540860,6250,6220,6250,6220,7906
|
|
20250117,130500,19711242260,6220,6260,6270,6220,16077
|
|
20250117,130400,19610998700,6270,6270,6270,6250,7120
|
|
20250117,130300,19566398600,6270,6250,6280,6250,15684
|
|
20250117,130200,19468108390,6260,6260,6270,6240,13964
|
|
20250117,130100,19380743830,6270,6230,6270,6230,15598
|
|
20250117,130000,19283174810,6250,6250,6250,6230,4408
|
|
20250117,125900,19255671860,6240,6230,6250,6220,6901
|
|
20250117,125800,19212618610,6230,6210,6240,6200,29996
|
|
20250117,125700,19026511150,6220,6220,6220,6210,2175
|
|
20250117,125600,19012995520,6220,6210,6220,6200,2736
|
|
20250117,125500,18996006390,6220,6220,6230,6220,613
|
|
20250117,125400,18992193510,6220,6220,6220,6200,7319
|
|
20250117,125300,18946774980,6220,6220,6240,6220,3706
|
|
20250117,125200,18923723220,6240,6210,6240,6210,13250
|
|
20250117,125100,18841391820,6210,6210,6210,6190,4528
|
|
20250117,125000,18813303860,6190,6220,6220,6180,35977
|
|
20250117,124900,18590263820,6210,6210,6220,6210,8952
|
|
20250117,124800,18534667660,6220,6230,6250,6220,10007
|
|
20250117,124700,18472350060,6230,6230,6250,6220,2857
|
|
20250117,124600,18454527800,6220,6220,6230,6200,15233
|
|
20250117,124500,18359784070,6210,6220,6240,6210,26316
|
|
20250117,124400,18196096400,6230,6260,6260,6230,24332
|
|
20250117,124300,18044175350,6260,6290,6300,6250,42396
|
|
20250117,124200,17778172100,6300,6290,6300,6270,15317
|
|
20250117,124100,17681903910,6290,6290,6300,6270,36004
|
|
20250117,124000,17455723740,6300,6310,6330,6290,73030
|
|
20250117,123900,16994821210,6320,6280,6330,6270,85834
|
|
20250117,123800,16453871710,6280,6260,6280,6260,16431
|
|
20250117,123700,16350861020,6270,6280,6280,6260,30767
|
|
20250117,123600,16157976920,6280,6270,6300,6260,34141
|
|
20250117,123500,15943522700,6270,6250,6270,6250,18587
|
|
20250117,123400,15827198140,6260,6250,6270,6240,12560
|
|
20250117,123300,15748639730,6240,6270,6280,6240,48647
|
|
20250117,123200,15444319610,6270,6260,6290,6250,73026
|
|
20250117,123100,14986319910,6250,6260,6270,6250,60557
|
|
20250117,123000,14607175120,6250,6230,6250,6230,54382
|
|
20250117,122900,14267846310,6230,6210,6230,6210,3973
|
|
20250117,122800,14243125900,6220,6220,6230,6220,3661
|
|
20250117,122700,14220343020,6220,6200,6230,6200,10661
|
|
20250117,122600,14154089670,6200,6190,6200,6190,729
|
|
20250117,122500,14149570890,6190,6210,6210,6190,1636
|
|
20250117,122400,14139418910,6210,6210,6210,6200,1681
|
|
20250117,122300,14128980700,6210,6210,6220,6200,5598
|
|
20250117,122200,14094181400,6210,6200,6210,6200,1121
|
|
20250117,122100,14087229920,6200,6210,6220,6200,3512
|
|
20250117,122000,14065420410,6220,6220,6230,6210,4383
|
|
20250117,121900,14038174250,6220,6190,6230,6190,9631
|
|
20250117,121800,13978326640,6190,6210,6220,6180,12611
|
|
20250117,121700,13900189390,6210,6210,6220,6200,18626
|
|
20250117,121600,13784541200,6220,6220,6230,6210,17168
|
|
20250117,121500,13677766740,6230,6210,6230,6200,13718
|
|
20250117,121400,13592431430,6200,6200,6220,6190,24034
|
|
20250117,121300,13443421380,6190,6200,6200,6190,5011
|
|
20250117,121200,13412372540,6200,6180,6200,6180,5095
|
|
20250117,121100,13380835200,6180,6190,6200,6180,5969
|
|
20250117,121000,13343855110,6190,6170,6200,6170,12585
|
|
20250117,120900,13266036320,6170,6170,6170,6160,343
|
|
20250117,120800,13263922440,6170,6160,6170,6160,572
|
|
20250117,120700,13260397910,6160,6170,6170,6160,1471
|
|
20250117,120600,13251334510,6170,6170,6170,6160,1254
|
|
20250117,120500,13243609820,6160,6150,6170,6150,3089
|
|
20250117,120400,13224606570,6150,6160,6160,6150,1074
|
|
20250117,120300,13217990890,6160,6160,6160,6150,473
|
|
20250117,120200,13215081910,6150,6150,6160,6150,2433
|
|
20250117,120100,13200114950,6150,6160,6160,6150,1738
|
|
20250117,120000,13189421440,6150,6150,6150,6150,960
|
|
20250117,115900,13183517440,6150,6160,6160,6150,501
|
|
20250117,115800,13180432400,6160,6160,6170,6160,6049
|
|
20250117,115700,13143138020,6170,6170,6170,6170,228
|
|
20250117,115600,13141731260,6170,6160,6170,6160,1526
|
|
20250117,115500,13132325900,6160,6160,6160,6160,144
|
|
20250117,115400,13131438860,6160,6160,6160,6150,676
|
|
20250117,115300,13127274790,6150,6150,6160,6150,2567
|
|
20250117,115200,13111483730,6150,6150,6160,6150,204
|
|
20250117,115100,13110229020,6150,6170,6170,6150,816
|
|
20250117,115000,13105204800,6170,6170,6170,6160,974
|
|
20250117,114900,13099197500,6170,6170,6170,6160,2524
|
|
20250117,114800,13083645370,6170,6160,6170,6160,413
|
|
20250117,114700,13081099910,6170,6170,6170,6150,4920
|
|
20250117,114600,13050809560,6170,6190,6200,6170,6443
|
|
20250117,114500,13010964930,6190,6190,6200,6190,4876
|
|
20250117,114400,12980779190,6190,6180,6190,6180,2412
|
|
20250117,114300,12965859980,6190,6190,6200,6180,8531
|
|
20250117,114200,12913037250,6190,6180,6190,6180,9138
|
|
20250117,114100,12856483580,6190,6170,6190,6170,4568
|
|
20250117,114000,12828246020,6180,6170,6190,6170,7481
|
|
20250117,113900,12782030260,6170,6180,6180,6170,2944
|
|
20250117,113800,12763838020,6170,6160,6180,6160,3507
|
|
20250117,113700,12742211640,6160,6170,6170,6160,362
|
|
20250117,113600,12739980100,6170,6160,6170,6150,6078
|
|
20250117,113500,12702518440,6160,6160,6160,6150,918
|
|
20250117,113400,12696864820,6150,6150,6150,6140,1549
|
|
20250117,113300,12687340770,6150,6150,6160,6150,161
|
|
20250117,113200,12686350270,6160,6130,6160,6130,8450
|
|
20250117,113100,12634355980,6130,6130,6140,6130,3866
|
|
20250117,113000,12610654400,6140,6140,6140,6130,8806
|
|
20250117,112900,12556587840,6140,6150,6150,6140,329
|
|
20250117,112800,12554566640,6150,6150,6150,6140,4382
|
|
20250117,112700,12527619950,6150,6150,6160,6150,3363
|
|
20250117,112600,12506936500,6150,6150,6160,6150,2829
|
|
20250117,112500,12489537850,6150,6160,6160,6140,10916
|
|
20250117,112400,12422405360,6150,6150,6160,6150,2597
|
|
20250117,112300,12406432980,6150,6150,6160,6150,1476
|
|
20250117,112200,12397355560,6150,6150,6160,6140,4633
|
|
20250117,112100,12368862610,6150,6160,6160,6150,6334
|
|
20250117,112000,12329908430,6140,6160,6160,6140,4035
|
|
20250117,111900,12305093710,6160,6150,6160,6150,1984
|
|
20250117,111800,12292888100,6150,6150,6160,6150,13209
|
|
20250117,111700,12211551620,6150,6150,6160,6150,2390
|
|
20250117,111600,12196851050,6150,6150,6160,6140,6033
|
|
20250117,111500,12159756060,6150,6150,6150,6140,3757
|
|
20250117,111400,12136657980,6150,6150,6150,6130,5627
|
|
20250117,111300,12102095860,6150,6140,6150,6140,7264
|
|
20250117,111200,12057480250,6140,6140,6140,6130,5443
|
|
20250117,111100,12024060960,6140,6130,6140,6130,133
|
|
20250117,111000,12023245650,6140,6130,6140,6130,3598
|
|
20250117,110900,12001183750,6130,6130,6130,6120,2198
|
|
20250117,110800,11987719280,6120,6130,6140,6120,3980
|
|
20250117,110700,11963311730,6130,6140,6140,6130,527
|
|
20250117,110600,11960079970,6140,6130,6140,6130,2680
|
|
20250117,110500,11943646040,6130,6130,6130,6120,546
|
|
20250117,110400,11940304110,6130,6110,6130,6110,2600
|
|
20250117,110300,11924397880,6120,6130,6130,6120,886
|
|
20250117,110200,11918974690,6130,6130,6130,6130,2918
|
|
20250117,110100,11901087350,6130,6140,6140,6130,2392
|
|
20250117,110000,11886415820,6140,6120,6140,6120,1308
|
|
20250117,105900,11878398610,6120,6120,6120,6110,3253
|
|
20250117,105800,11858514560,6120,6120,6130,6120,1285
|
|
20250117,105700,11850650350,6120,6110,6130,6110,3597
|
|
20250117,105600,11828625300,6110,6110,6120,6110,154
|
|
20250117,105500,11827684350,6120,6120,6120,6120,1751
|
|
20250117,105400,11816968230,6120,6120,6120,6110,1436
|
|
20250117,105300,11808189870,6120,6110,6120,6110,1283
|
|
20250117,105200,11800338940,6110,6140,6140,6110,5262
|
|
20250117,105100,11768105890,6150,6150,6150,6120,8438
|
|
20250117,105000,11716272100,6150,6150,6150,6140,3408
|
|
20250117,104900,11695312960,6140,6130,6150,6130,2473
|
|
20250117,104800,11680128550,6130,6130,6140,6120,7222
|
|
20250117,104700,11635885810,6120,6130,6140,6120,2635
|
|
20250117,104600,11619753810,6130,6130,6130,6130,2307
|
|
20250117,104500,11605611900,6130,6130,6130,6120,3535
|
|
20250117,104400,11583954230,6130,6140,6150,6130,5122
|
|
20250117,104300,11552508350,6140,6120,6150,6120,9482
|
|
20250117,104200,11494382860,6120,6100,6120,6100,6355
|
|
20250117,104100,11455598840,6100,6110,6110,6100,4037
|
|
20250117,104000,11430937010,6100,6110,6110,6100,1022
|
|
20250117,103900,11424696090,6110,6100,6110,6100,4844
|
|
20250117,103800,11395147510,6110,6110,6110,6100,540
|
|
20250117,103700,11391850070,6110,6130,6130,6110,5256
|
|
20250117,103600,11359716770,6130,6130,6140,6120,4412
|
|
20250117,103500,11332671370,6130,6120,6130,6120,2614
|
|
20250117,103400,11316663310,6120,6090,6120,6090,4052
|
|
20250117,103300,11291906610,6090,6100,6110,6090,3882
|
|
20250117,103200,11268227200,6100,6110,6120,6100,467
|
|
20250117,103100,11265373260,6110,6110,6110,6100,3454
|
|
20250117,103000,11244284200,6110,6100,6110,6100,614
|
|
20250117,102900,11240538040,6110,6110,6110,6100,676
|
|
20250117,102800,11236409350,6110,6110,6110,6100,3622
|
|
20250117,102700,11214306110,6110,6110,6110,6100,581
|
|
20250117,102600,11210757200,6100,6100,6100,6100,1111
|
|
20250117,102500,11203980100,6100,6120,6120,6100,4213
|
|
20250117,102400,11178269160,6120,6110,6120,6110,1296
|
|
20250117,102300,11170350540,6110,6100,6110,6100,459
|
|
20250117,102200,11167547030,6110,6110,6110,6100,545
|
|
20250117,102100,11164220720,6110,6110,6120,6110,1921
|
|
20250117,102000,11152471690,6120,6100,6120,6100,3405
|
|
20250117,101900,11131642130,6100,6100,6110,6090,7275
|
|
20250117,101800,11087288750,6100,6100,6110,6100,5342
|
|
20250117,101700,11054683850,6110,6120,6120,6100,2729
|
|
20250117,101600,11038032880,6120,6120,6120,6100,7803
|
|
20250117,101500,10990348500,6110,6130,6130,6110,1589
|
|
20250117,101400,10980621320,6130,6130,6150,6130,6278
|
|
20250117,101300,10942099550,6140,6120,6140,6120,3822
|
|
20250117,101200,10918680910,6120,6120,6130,6120,1330
|
|
20250117,101100,10910534690,6130,6100,6130,6100,5871
|
|
20250117,101000,10874640980,6100,6100,6110,6090,2902
|
|
20250117,100900,10856939370,6100,6100,6110,6100,3231
|
|
20250117,100800,10837230190,6100,6110,6110,6100,8520
|
|
20250117,100700,10785243900,6110,6110,6110,6100,3044
|
|
20250117,100600,10766652830,6110,6110,6120,6110,937
|
|
20250117,100500,10760927350,6100,6110,6110,6100,2819
|
|
20250117,100400,10743718990,6110,6110,6110,6100,1290
|
|
20250117,100300,10735837310,6110,6120,6120,6110,1166
|
|
20250117,100200,10728703450,6120,6110,6120,6110,2512
|
|
20250117,100100,10713354740,6110,6090,6110,6090,5687
|
|
20250117,100000,10678675420,6090,6100,6100,6090,8252
|
|
20250117,095900,10628371930,6110,6110,6110,6100,2386
|
|
20250117,095800,10613815350,6110,6120,6120,6110,2587
|
|
20250117,095700,10597992910,6110,6110,6120,6100,1790
|
|
20250117,095600,10587055940,6110,6120,6130,6110,2769
|
|
20250117,095500,10570137220,6130,6100,6130,6100,4204
|
|
20250117,095400,10544435600,6090,6090,6100,6090,1383
|
|
20250117,095300,10536004490,6100,6110,6110,6090,4839
|
|
20250117,095200,10506479850,6120,6110,6120,6110,8227
|
|
20250117,095100,10456186500,6110,6110,6120,6110,2960
|
|
20250117,095000,10438099890,6110,6110,6120,6110,3341
|
|
20250117,094900,10417685380,6110,6110,6110,6100,2328
|
|
20250117,094800,10403473570,6110,6140,6140,6100,12174
|
|
20250117,094700,10328910790,6140,6110,6160,6110,13819
|
|
20250117,094600,10244117470,6110,6100,6110,6100,4281
|
|
20250117,094500,10217960600,6110,6100,6110,6100,505
|
|
20250117,094400,10214878640,6100,6110,6110,6100,8262
|
|
20250117,094300,10164428710,6110,6100,6110,6080,10737
|
|
20250117,094200,10098957520,6100,6090,6100,6080,8244
|
|
20250117,094100,10048785240,6090,6090,6100,6070,9385
|
|
20250117,094000,9991664320,6100,6100,6100,6090,5681
|
|
20250117,093900,9957055360,6100,6100,6100,6090,7613
|
|
20250117,093800,9910629580,6090,6070,6090,6060,8569
|
|
20250117,093700,9858578310,6070,6070,6080,6060,11386
|
|
20250117,093600,9789468740,6070,6080,6090,6060,20088
|
|
20250117,093500,9667436870,6090,6090,6130,6080,13727
|
|
20250117,093400,9583716680,6090,6120,6120,6090,23387
|
|
20250117,093300,9440894780,6120,6140,6140,6120,8032
|
|
20250117,093200,9391690350,6130,6140,6150,6130,5798
|
|
20250117,093100,9356102230,6140,6150,6160,6140,6420
|
|
20250117,093000,9316596220,6160,6140,6160,6140,4470
|
|
20250117,092900,9289094500,6140,6140,6140,6120,25735
|
|
20250117,092800,9131373710,6140,6170,6180,6140,14515
|
|
20250117,092700,9042018340,6180,6130,6190,6130,30190
|
|
20250117,092600,8855767050,6130,6130,6170,6120,21902
|
|
20250117,092500,8721329210,6130,6140,6150,6120,26285
|
|
20250117,092400,8560005940,6140,6160,6190,6140,45902
|
|
20250117,092300,8277390170,6160,6230,6230,6160,74784
|
|
20250117,092200,7814410470,6210,6240,6250,6180,149928
|
|
20250117,092100,6882537000,6230,6220,6260,6200,123152
|
|
20250117,092000,6115839000,6220,6170,6220,6170,94723
|
|
20250117,091900,5528956450,6180,6160,6190,6160,40199
|
|
20250117,091800,5280758480,6170,6180,6180,6160,48996
|
|
20250117,091700,4978295670,6170,6140,6190,6130,103325
|
|
20250117,091600,4340880000,6130,6130,6140,6120,25672
|
|
20250117,091500,4183461110,6130,6110,6140,6100,26437
|
|
20250117,091400,4021639920,6100,6120,6130,6090,22660
|
|
20250117,091300,3883288480,6110,6150,6150,6100,29211
|
|
20250117,091200,3704369950,6150,6120,6150,6100,29393
|
|
20250117,091100,3523967800,6110,6090,6120,6060,16427
|
|
20250117,091000,3423910110,6080,6080,6080,6040,34581
|
|
20250117,090900,3214268780,6070,6090,6120,6070,27884
|
|
20250117,090800,3044524230,6100,6090,6100,6060,20608
|
|
20250117,090700,2919398700,6090,6170,6190,6070,36236
|
|
20250117,090600,2697394460,6190,6160,6240,6130,137376
|
|
20250117,090500,1847117720,6170,6170,6180,6150,41156
|
|
20250117,090400,1593332290,6180,6170,6190,6150,72121
|
|
20250117,090300,1148539860,6170,6090,6190,6060,71352
|
|
20250117,090200,710369080,6100,6060,6100,6060,39981
|
|
20250117,090100,466887690,6050,6020,6050,6010,9182
|
|
20250117,090000,411565520,6010,6030,6060,6000,67196
|