588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,184500,5881372430,19410,19410,19410,19410,2240
|
|
20250120,184400,5881372430,19410,19410,19410,19410,0
|
|
20250120,184300,5881372430,19410,19410,19410,19410,0
|
|
20250120,184200,5881372430,19410,19410,19410,19410,0
|
|
20250120,184100,5881372430,19410,19410,19410,19410,0
|
|
20250120,184000,5881372430,19410,19410,19410,19410,0
|
|
20250120,183900,5881372430,19410,19410,19410,19410,0
|
|
20250120,183800,5881372430,19410,19410,19410,19410,0
|
|
20250120,183700,5881372430,19410,19410,19410,19410,0
|
|
20250120,183600,5881372430,19410,19410,19410,19410,0
|
|
20250120,183500,5881372430,19410,19410,19410,19410,0
|
|
20250120,183400,5881372430,19410,19410,19410,19410,0
|
|
20250120,183300,5881372430,19410,19410,19410,19410,0
|
|
20250120,183200,5881372430,19410,19410,19410,19410,0
|
|
20250120,183100,5881372430,19410,19410,19410,19410,0
|
|
20250120,183000,5881372430,19410,19410,19410,19410,0
|
|
20250120,182900,5881372430,19410,19410,19410,19410,0
|
|
20250120,182800,5881372430,19410,19410,19410,19410,0
|
|
20250120,182700,5881372430,19410,19410,19410,19410,0
|
|
20250120,182600,5881372430,19410,19410,19410,19410,0
|
|
20250120,182500,5881372430,19410,19410,19410,19410,0
|
|
20250120,182400,5881372430,19410,19410,19410,19410,0
|
|
20250120,182300,5881372430,19410,19410,19410,19410,0
|
|
20250120,182200,5881372430,19410,19410,19410,19410,0
|
|
20250120,182100,5881372430,19410,19410,19410,19410,0
|
|
20250120,182000,5881372430,19410,19410,19410,19410,0
|
|
20250120,181900,5881372430,19410,19410,19410,19410,0
|
|
20250120,181800,5881372430,19410,19410,19410,19410,0
|
|
20250120,181700,5881372430,19410,19410,19410,19410,0
|
|
20250120,181600,5881372430,19410,19410,19410,19410,0
|
|
20250120,181500,5881372430,19410,19410,19410,19410,2240
|
|
20250120,181400,5881372430,19410,19410,19410,19410,0
|
|
20250120,181300,5881372430,19410,19410,19410,19410,0
|
|
20250120,181200,5881372430,19410,19410,19410,19410,0
|
|
20250120,181100,5881372430,19410,19410,19410,19410,0
|
|
20250120,181000,5881372430,19410,19410,19410,19410,0
|
|
20250120,180900,5881372430,19410,19410,19410,19410,0
|
|
20250120,180800,5881372430,19410,19410,19410,19410,0
|
|
20250120,180700,5881372430,19410,19410,19410,19410,0
|
|
20250120,180600,5881372430,19410,19410,19410,19410,0
|
|
20250120,180500,5881372430,19410,19410,19410,19410,0
|
|
20250120,180400,5881372430,19410,19410,19410,19410,0
|
|
20250120,180300,5881372430,19410,19410,19410,19410,0
|
|
20250120,180200,5881372430,19410,19410,19410,19410,0
|
|
20250120,180100,5881372430,19410,19410,19410,19410,0
|
|
20250120,180000,5881372430,19410,19410,19410,19410,0
|
|
20250120,175900,5881372430,19410,19410,19410,19410,0
|
|
20250120,175800,5881372430,19410,19410,19410,19410,0
|
|
20250120,175700,5881372430,19410,19410,19410,19410,0
|
|
20250120,175600,5881372430,19410,19410,19410,19410,0
|
|
20250120,175500,5881372430,19410,19410,19410,19410,0
|
|
20250120,175400,5881372430,19410,19410,19410,19410,0
|
|
20250120,175300,5881372430,19410,19410,19410,19410,0
|
|
20250120,175200,5881372430,19410,19410,19410,19410,0
|
|
20250120,175100,5881372430,19410,19410,19410,19410,0
|
|
20250120,175000,5881372430,19410,19410,19410,19410,0
|
|
20250120,174900,5881372430,19410,19410,19410,19410,0
|
|
20250120,174800,5881372430,19410,19410,19410,19410,0
|
|
20250120,174700,5881372430,19410,19410,19410,19410,0
|
|
20250120,174600,5881372430,19410,19410,19410,19410,0
|
|
20250120,174500,5881372430,19410,19410,19410,19410,2240
|
|
20250120,174400,5881372430,19410,19410,19410,19410,0
|
|
20250120,174300,5881372430,19410,19410,19410,19410,0
|
|
20250120,174200,5881372430,19410,19410,19410,19410,0
|
|
20250120,174100,5881372430,19410,19410,19410,19410,0
|
|
20250120,174000,5881372430,19410,19410,19410,19410,0
|
|
20250120,173900,5881372430,19410,19410,19410,19410,0
|
|
20250120,173800,5881372430,19410,19410,19410,19410,0
|
|
20250120,173700,5881372430,19410,19410,19410,19410,0
|
|
20250120,173600,5881372430,19410,19410,19410,19410,0
|
|
20250120,173500,5881372430,19410,19410,19410,19410,0
|
|
20250120,173400,5881372430,19410,19410,19410,19410,0
|
|
20250120,173300,5881372430,19410,19410,19410,19410,0
|
|
20250120,173200,5881372430,19410,19410,19410,19410,0
|
|
20250120,173100,5881372430,19410,19410,19410,19410,0
|
|
20250120,173000,5881372430,19410,19410,19410,19410,0
|
|
20250120,172900,5881372430,19410,19410,19410,19410,0
|
|
20250120,172800,5881372430,19410,19410,19410,19410,0
|
|
20250120,172700,5881372430,19410,19410,19410,19410,0
|
|
20250120,172600,5881372430,19410,19410,19410,19410,0
|
|
20250120,172500,5881372430,19410,19410,19410,19410,0
|
|
20250120,172400,5881372430,19410,19410,19410,19410,0
|
|
20250120,172300,5881372430,19410,19410,19410,19410,0
|
|
20250120,172200,5881372430,19410,19410,19410,19410,0
|
|
20250120,172100,5881372430,19410,19410,19410,19410,0
|
|
20250120,172000,5881372430,19410,19410,19410,19410,0
|
|
20250120,171900,5881372430,19410,19410,19410,19410,0
|
|
20250120,171800,5881372430,19410,19410,19410,19410,0
|
|
20250120,171700,5881372430,19410,19410,19410,19410,0
|
|
20250120,171600,5881372430,19410,19410,19410,19410,0
|
|
20250120,171500,5881372430,19410,19410,19410,19410,2240
|
|
20250120,171400,5881372430,19410,19410,19410,19410,0
|
|
20250120,171300,5881372430,19410,19410,19410,19410,0
|
|
20250120,171200,5881372430,19410,19410,19410,19410,0
|
|
20250120,171100,5881372430,19410,19410,19410,19410,0
|
|
20250120,171000,5881372430,19410,19410,19410,19410,0
|
|
20250120,170900,5881372430,19410,19410,19410,19410,0
|
|
20250120,170800,5881372430,19410,19410,19410,19410,0
|
|
20250120,170700,5881372430,19410,19410,19410,19410,0
|
|
20250120,170600,5881372430,19410,19410,19410,19410,0
|
|
20250120,170500,5881372430,19410,19410,19410,19410,0
|
|
20250120,170400,5881372430,19410,19410,19410,19410,0
|
|
20250120,170300,5881372430,19410,19410,19410,19410,0
|
|
20250120,170200,5881372430,19410,19410,19410,19410,0
|
|
20250120,170100,5881372430,19410,19410,19410,19410,0
|
|
20250120,170000,5881372430,19410,19410,19410,19410,0
|
|
20250120,165900,5881372430,19410,19410,19410,19410,0
|
|
20250120,165800,5881372430,19410,19410,19410,19410,0
|
|
20250120,165700,5881372430,19410,19410,19410,19410,0
|
|
20250120,165600,5881372430,19410,19410,19410,19410,0
|
|
20250120,165500,5881372430,19410,19410,19410,19410,0
|
|
20250120,165400,5881372430,19410,19410,19410,19410,0
|
|
20250120,165300,5881372430,19410,19410,19410,19410,0
|
|
20250120,165200,5881372430,19410,19410,19410,19410,0
|
|
20250120,165100,5881372430,19410,19410,19410,19410,0
|
|
20250120,165000,5881372430,19410,19410,19410,19410,0
|
|
20250120,164900,5881372430,19410,19410,19410,19410,0
|
|
20250120,164800,5881372430,19410,19410,19410,19410,0
|
|
20250120,164700,5881372430,19410,19410,19410,19410,0
|
|
20250120,164600,5881372430,19410,19410,19410,19410,0
|
|
20250120,164500,5881372430,19410,19410,19410,19410,2240
|
|
20250120,164400,5881372430,19410,19410,19410,19410,0
|
|
20250120,164300,5881372430,19410,19410,19410,19410,0
|
|
20250120,164200,5881372430,19410,19410,19410,19410,0
|
|
20250120,164100,5881372430,19410,19410,19410,19410,0
|
|
20250120,164000,5881372430,19410,19410,19410,19410,0
|
|
20250120,163900,5881372430,19410,19410,19410,19410,0
|
|
20250120,163800,5881372430,19410,19410,19410,19410,0
|
|
20250120,163700,5881372430,19410,19410,19410,19410,0
|
|
20250120,163600,5881372430,19410,19410,19410,19410,0
|
|
20250120,163500,5881372430,19410,19410,19410,19410,0
|
|
20250120,163400,5881372430,19410,19410,19410,19410,0
|
|
20250120,163300,5881372430,19410,19410,19410,19410,0
|
|
20250120,163200,5881372430,19410,19410,19410,19410,0
|
|
20250120,163100,5881372430,19410,19410,19410,19410,0
|
|
20250120,163000,5881372430,19410,19410,19410,19410,0
|
|
20250120,162900,5881372430,19410,19410,19410,19410,0
|
|
20250120,162800,5881372430,19410,19410,19410,19410,0
|
|
20250120,162700,5881372430,19410,19410,19410,19410,0
|
|
20250120,162600,5881372430,19410,19410,19410,19410,0
|
|
20250120,162500,5881372430,19410,19410,19410,19410,0
|
|
20250120,162400,5881372430,19410,19410,19410,19410,0
|
|
20250120,162300,5881372430,19410,19410,19410,19410,0
|
|
20250120,162200,5881372430,19410,19410,19410,19410,0
|
|
20250120,162100,5881372430,19410,19410,19410,19410,0
|
|
20250120,162000,5881372430,19410,19410,19410,19410,0
|
|
20250120,161900,5881372430,19410,19410,19410,19410,0
|
|
20250120,161800,5881372430,19410,19410,19410,19410,0
|
|
20250120,161700,5881372430,19410,19410,19410,19410,0
|
|
20250120,161600,5881372430,19410,19410,19410,19410,0
|
|
20250120,161500,5881372430,19410,19410,19410,19410,2240
|
|
20250120,161400,5881372430,19410,19410,19410,19410,0
|
|
20250120,161300,5881372430,19410,19410,19410,19410,0
|
|
20250120,161200,5881372430,19410,19410,19410,19410,0
|
|
20250120,161100,5881372430,19410,19410,19410,19410,0
|
|
20250120,161000,5881372430,19410,19410,19410,19410,0
|
|
20250120,160900,5881372430,19410,19410,19410,19410,0
|
|
20250120,160800,5881372430,19410,19410,19410,19410,0
|
|
20250120,160700,5881372430,19410,19410,19410,19410,0
|
|
20250120,160600,5881372430,19410,19410,19410,19410,0
|
|
20250120,160500,5881372430,19410,19410,19410,19410,0
|
|
20250120,160400,5881372430,19410,19410,19410,19410,0
|
|
20250120,160300,5881372430,19410,19410,19410,19410,0
|
|
20250120,160200,5881372430,19410,19410,19410,19410,0
|
|
20250120,160100,5881372430,19410,19410,19410,19410,0
|
|
20250120,160000,5881372430,19410,19410,19410,19410,0
|
|
20250120,155900,5881372430,19410,19410,19410,19410,0
|
|
20250120,155800,5881372430,19410,19410,19410,19410,0
|
|
20250120,155700,5881372430,19410,19410,19410,19410,0
|
|
20250120,155600,5881372430,19410,19410,19410,19410,0
|
|
20250120,155500,5881372430,19410,19410,19410,19410,0
|
|
20250120,155400,5881372430,19410,19410,19410,19410,0
|
|
20250120,155300,5881372430,19410,19410,19410,19410,0
|
|
20250120,155200,5881372430,19410,19410,19410,19410,0
|
|
20250120,155100,5881372430,19410,19410,19410,19410,0
|
|
20250120,155000,5881372430,19410,19410,19410,19410,0
|
|
20250120,154900,5881372430,19410,19410,19410,19410,0
|
|
20250120,154800,5881372430,19410,19410,19410,19410,0
|
|
20250120,154700,5881372430,19410,19410,19410,19410,0
|
|
20250120,154600,5881372430,19410,19410,19410,19410,0
|
|
20250120,154500,5881372430,19410,19410,19410,19410,2240
|
|
20250120,154400,5881372430,19410,19410,19410,19410,0
|
|
20250120,154300,5881372430,19410,19410,19410,19410,0
|
|
20250120,154200,5881372430,19410,19410,19410,19410,0
|
|
20250120,154100,5881372430,19410,19410,19410,19410,0
|
|
20250120,154000,5881372430,19410,19410,19410,19410,0
|
|
20250120,153900,5881372430,19410,19410,19410,19410,0
|
|
20250120,153800,5881372430,19410,19410,19410,19410,0
|
|
20250120,153700,5881372430,19410,19410,19410,19410,0
|
|
20250120,153600,5881372430,19410,19410,19410,19410,0
|
|
20250120,153500,5881372430,19410,19410,19410,19410,0
|
|
20250120,153400,5881372430,19410,19410,19410,19410,0
|
|
20250120,153300,5881372430,19410,19410,19410,19410,0
|
|
20250120,153200,5881372430,19410,19410,19410,19410,0
|
|
20250120,153100,5881372430,19410,19410,19410,19410,0
|
|
20250120,153000,5881372430,19410,19410,19410,19410,2240
|
|
20250120,152900,5837894030,19410,19410,19410,19410,0
|
|
20250120,152800,5837894030,19410,19410,19410,19410,0
|
|
20250120,152700,5837894030,19410,19410,19410,19410,0
|
|
20250120,152600,5837894030,19410,19410,19410,19410,0
|
|
20250120,152500,5837894030,19410,19410,19410,19410,0
|
|
20250120,152400,5837894030,19410,19410,19410,19410,0
|
|
20250120,152300,5837894030,19410,19410,19410,19410,0
|
|
20250120,152200,5837894030,19410,19410,19410,19410,0
|
|
20250120,152100,5837894030,19410,19410,19410,19410,0
|
|
20250120,152000,5837894030,19410,19410,19410,19410,0
|
|
20250120,151900,5837894030,19410,19360,19410,19320,2465
|
|
20250120,151800,5790215890,19370,19410,19420,19370,1443
|
|
20250120,151700,5762232480,19420,19400,19420,19400,836
|
|
20250120,151600,5746005500,19400,19330,19440,19320,1342
|
|
20250120,151500,5720004280,19330,19330,19330,19320,323
|
|
20250120,151400,5713760880,19320,19310,19320,19310,923
|
|
20250120,151300,5695930250,19320,19290,19320,19290,421
|
|
20250120,151200,5687805770,19300,19300,19300,19290,332
|
|
20250120,151100,5681398610,19300,19290,19320,19270,756
|
|
20250120,151000,5666812610,19290,19280,19300,19280,672
|
|
20250120,150900,5653846130,19290,19290,19290,19260,192
|
|
20250120,150800,5650146760,19290,19290,19300,19220,1301
|
|
20250120,150700,5625093980,19300,19300,19300,19300,783
|
|
20250120,150600,5609982080,19300,19300,19300,19270,30
|
|
20250120,150500,5609403860,19250,19260,19320,19250,1823
|
|
20250120,150400,5574276660,19250,19260,19260,19250,38
|
|
20250120,150300,5573545020,19250,19260,19280,19250,348
|
|
20250120,150200,5566839590,19270,19300,19300,19270,19
|
|
20250120,150100,5566473310,19290,19270,19290,19260,180
|
|
20250120,150000,5563004380,19270,19320,19320,19260,2395
|
|
20250120,145900,5516819720,19320,19290,19320,19290,745
|
|
20250120,145800,5502427850,19290,19280,19290,19280,836
|
|
20250120,145700,5486309730,19280,19280,19280,19280,10
|
|
20250120,145600,5486116930,19280,19280,19280,19280,2
|
|
20250120,145500,5486078370,19280,19260,19280,19240,1658
|
|
20250120,145400,5454172020,19270,19280,19280,19240,638
|
|
20250120,145300,5441889460,19290,19300,19300,19200,1242
|
|
20250120,145200,5417991760,19290,19300,19310,19290,104
|
|
20250120,145100,5415984460,19290,19300,19300,19290,90
|
|
20250120,145000,5414248160,19300,19290,19310,19270,630
|
|
20250120,144900,5402099270,19300,19300,19300,19290,140
|
|
20250120,144800,5399397370,19290,19310,19320,19290,412
|
|
20250120,144700,5391443150,19320,19310,19320,19310,145
|
|
20250120,144600,5388643190,19310,19300,19310,19280,45
|
|
20250120,144500,5387775330,19290,19310,19310,19290,228
|
|
20250120,144400,5383374360,19310,19320,19320,19310,329
|
|
20250120,144300,5377021360,19320,19320,19320,19310,235
|
|
20250120,144200,5372483380,19320,19300,19320,19290,801
|
|
20250120,144100,5357025910,19300,19310,19310,19290,372
|
|
20250120,144000,5349845390,19310,19280,19310,19280,126
|
|
20250120,143900,5347415800,19280,19270,19280,19250,305
|
|
20250120,143800,5341540190,19270,19280,19280,19270,83
|
|
20250120,143700,5339940460,19290,19290,19290,19290,14
|
|
20250120,143600,5339670400,19290,19250,19330,19250,471
|
|
20250120,143500,5330589370,19250,19270,19280,19230,1743
|
|
20250120,143400,5297006090,19270,19270,19270,19270,332
|
|
20250120,143300,5290608450,19270,19230,19270,19230,1167
|
|
20250120,143200,5268135460,19230,19280,19280,19230,206
|
|
20250120,143100,5264166720,19290,19320,19320,19290,79
|
|
20250120,143000,5262642100,19310,19300,19340,19300,106
|
|
20250120,142900,5260595760,19340,19340,19340,19340,5
|
|
20250120,142800,5260499060,19340,19360,19360,19300,532
|
|
20250120,142700,5250227350,19300,19390,19400,19300,787
|
|
20250120,142600,5235000330,19390,19410,19410,19390,190
|
|
20250120,142500,5231315780,19430,19420,19430,19410,329
|
|
20250120,142400,5224927050,19410,19400,19410,19390,232
|
|
20250120,142300,5220424790,19400,19410,19410,19400,32
|
|
20250120,142200,5219803840,19420,19420,19420,19410,12
|
|
20250120,142100,5219570810,19420,19410,19430,19410,214
|
|
20250120,142000,5215415020,19430,19430,19430,19430,318
|
|
20250120,141900,5209236280,19430,19420,19430,19410,516
|
|
20250120,141800,5199215150,19420,19410,19420,19400,165
|
|
20250120,141700,5196012210,19420,19430,19450,19420,575
|
|
20250120,141600,5184842220,19460,19430,19460,19420,532
|
|
20250120,141500,5174497870,19420,19420,19420,19420,1
|
|
20250120,141400,5174478450,19430,19430,19430,19430,33
|
|
20250120,141300,5173837260,19420,19420,19420,19420,32
|
|
20250120,141200,5173215820,19410,19400,19410,19390,1852
|
|
20250120,141100,5137278430,19400,19380,19400,19380,466
|
|
20250120,141000,5128245610,19380,19390,19390,19380,155
|
|
20250120,140900,5125241700,19390,19390,19390,19390,277
|
|
20250120,140800,5119870670,19390,19390,19390,19390,39
|
|
20250120,140700,5119114460,19400,19350,19400,19350,199
|
|
20250120,140600,5115261130,19350,19350,19350,19350,4
|
|
20250120,140500,5115183730,19390,19390,19390,19390,0
|
|
20250120,140400,5115183730,19390,19390,19390,19390,1
|
|
20250120,140300,5115164340,19390,19370,19400,19320,1583
|
|
20250120,140200,5084538140,19360,19360,19370,19360,182
|
|
20250120,140100,5081014610,19360,19360,19380,19360,33
|
|
20250120,140000,5080375130,19360,19360,19360,19360,4
|
|
20250120,135900,5080297690,19360,19350,19360,19350,31
|
|
20250120,135800,5079697540,19350,19360,19360,19350,129
|
|
20250120,135700,5077201380,19340,19340,19340,19340,1
|
|
20250120,135600,5077182040,19340,19340,19340,19340,221
|
|
20250120,135500,5072907900,19340,19410,19410,19340,163
|
|
20250120,135400,5069750880,19400,19410,19410,19350,74
|
|
20250120,135300,5068314670,19410,19350,19410,19350,306
|
|
20250120,135200,5062380270,19360,19370,19370,19360,58
|
|
20250120,135100,5061257290,19370,19410,19410,19360,633
|
|
20250120,135000,5048979080,19470,19470,19470,19470,225
|
|
20250120,134900,5044598330,19490,19490,19490,19480,66
|
|
20250120,134800,5043312510,19490,19480,19490,19480,63
|
|
20250120,134700,5042085050,19490,19450,19490,19450,1382
|
|
20250120,134600,5015187000,19400,19410,19450,19400,564
|
|
20250120,134500,5004230930,19410,19430,19430,19410,4
|
|
20250120,134400,5004153230,19450,19450,19450,19450,11
|
|
20250120,134300,5003939280,19460,19460,19460,19460,15
|
|
20250120,134200,5003647380,19460,19460,19460,19410,126
|
|
20250120,134100,5001195870,19480,19480,19480,19480,5
|
|
20250120,134000,5001098470,19480,19480,19480,19480,0
|
|
20250120,133900,5001098470,19480,19420,19480,19400,965
|
|
20250120,133800,4982351100,19410,19410,19420,19410,292
|
|
20250120,133700,4976680780,19410,19480,19480,19410,641
|
|
20250120,133600,4964227900,19480,19490,19490,19480,16
|
|
20250120,133500,4963916110,19490,19490,19490,19490,5
|
|
20250120,133400,4963818660,19490,19490,19490,19490,22
|
|
20250120,133300,4963389880,19420,19490,19490,19420,62
|
|
20250120,133200,4962182270,19420,19460,19460,19420,339
|
|
20250120,133100,4955590460,19490,19520,19530,19490,31
|
|
20250120,133000,4954985720,19520,19520,19520,19520,87
|
|
20250120,132900,4953287480,19510,19470,19510,19460,910
|
|
20250120,132800,4935548560,19460,19470,19500,19460,1301
|
|
20250120,132700,4910183250,19470,19460,19470,19460,350
|
|
20250120,132600,4903369730,19460,19460,19460,19460,7
|
|
20250120,132500,4903233510,19450,19460,19460,19450,90
|
|
20250120,132400,4901482220,19460,19460,19460,19460,20
|
|
20250120,132300,4901093020,19450,19470,19470,19450,92
|
|
20250120,132200,4899302690,19460,19460,19460,19460,25
|
|
20250120,132100,4898816190,19460,19460,19460,19460,37
|
|
20250120,132000,4898096170,19460,19460,19460,19460,119
|
|
20250120,131900,4895780430,19460,19460,19460,19460,1
|
|
20250120,131800,4895760970,19460,19420,19460,19420,775
|
|
20250120,131700,4880705780,19420,19430,19430,19420,23
|
|
20250120,131600,4880259050,19450,19450,19450,19450,13
|
|
20250120,131500,4880006200,19450,19450,19450,19450,23
|
|
20250120,131400,4879558850,19450,19460,19460,19450,419
|
|
20250120,131300,4871408900,19450,19430,19460,19430,118
|
|
20250120,131200,4869113810,19430,19430,19430,19430,2
|
|
20250120,131100,4869074950,19440,19440,19440,19440,5
|
|
20250120,131000,4868977750,19440,19440,19440,19440,14
|
|
20250120,130900,4868705590,19440,19450,19450,19440,237
|
|
20250120,130800,4864097680,19450,19440,19450,19440,34
|
|
20250120,130700,4863436700,19450,19450,19460,19440,285
|
|
20250120,130600,4857893180,19440,19450,19450,19440,97
|
|
20250120,130500,4856006730,19450,19400,19450,19400,424
|
|
20250120,130400,4847773380,19400,19390,19400,19380,45
|
|
20250120,130300,4846900910,19400,19400,19400,19400,8
|
|
20250120,130200,4846745710,19400,19400,19400,19380,895
|
|
20250120,130100,4829385660,19390,19390,19390,19390,480
|
|
20250120,130000,4820078460,19380,19390,19390,19380,62
|
|
20250120,125900,4818876520,19390,19390,19390,19390,34
|
|
20250120,125800,4818217260,19380,19380,19390,19380,120
|
|
20250120,125700,4815891650,19390,19390,19390,19390,173
|
|
20250120,125600,4812537180,19390,19410,19410,19390,817
|
|
20250120,125500,4796681940,19420,19430,19430,19410,75
|
|
20250120,125400,4795225390,19440,19430,19440,19420,26
|
|
20250120,125300,4794720280,19430,19450,19450,19430,30
|
|
20250120,125200,4794137080,19460,19410,19460,19410,315
|
|
20250120,125100,4788017380,19410,19410,19420,19410,269
|
|
20250120,125000,4782796070,19420,19400,19420,19400,276
|
|
20250120,124900,4777437190,19430,19430,19430,19400,60
|
|
20250120,124800,4776272230,19430,19460,19460,19430,1522
|
|
20250120,124700,4746671890,19510,19510,19510,19460,519
|
|
20250120,124600,4736569550,19510,19500,19510,19500,81
|
|
20250120,124500,4734989740,19500,19450,19510,19450,176
|
|
20250120,124400,4731562460,19470,19540,19540,19470,488
|
|
20250120,124300,4722040830,19540,19550,19550,19530,276
|
|
20250120,124200,4716647280,19540,19480,19550,19480,322
|
|
20250120,124100,4710356520,19470,19450,19470,19440,129
|
|
20250120,124000,4707847880,19500,19510,19520,19440,326
|
|
20250120,123900,4701495820,19520,19510,19520,19510,125
|
|
20250120,123800,4699056030,19490,19520,19520,19490,31
|
|
20250120,123700,4698451210,19520,19470,19540,19470,900
|
|
20250120,123600,4680889620,19470,19480,19480,19460,357
|
|
20250120,123500,4673939730,19480,19450,19480,19450,187
|
|
20250120,123400,4670302000,19450,19480,19480,19450,70
|
|
20250120,123300,4668940280,19520,19520,19520,19510,31
|
|
20250120,123200,4668335320,19520,19510,19530,19490,341
|
|
20250120,123100,4661685130,19510,19520,19530,19510,398
|
|
20250120,123000,4653912620,19530,19460,19530,19450,892
|
|
20250120,122900,4636530950,19460,19470,19470,19460,158
|
|
20250120,122800,4633455550,19460,19450,19480,19450,217
|
|
20250120,122700,4629233080,19480,19460,19480,19460,45
|
|
20250120,122600,4628357140,19460,19500,19500,19450,289
|
|
20250120,122500,4622729170,19500,19490,19500,19480,196
|
|
20250120,122400,4618908500,19490,19470,19500,19460,126
|
|
20250120,122300,4616454680,19470,19510,19510,19460,222
|
|
20250120,122200,4612128210,19520,19570,19570,19510,497
|
|
20250120,122100,4602414010,19570,19530,19580,19530,4006
|
|
20250120,122000,4524145340,19520,19500,19530,19490,3136
|
|
20250120,121900,4462955040,19500,19490,19510,19490,1299
|
|
20250120,121800,4437627900,19490,19450,19490,19350,3868
|
|
20250120,121700,4362305570,19330,19430,19470,19330,1036
|
|
20250120,121600,4342149160,19430,19440,19440,19320,1112
|
|
20250120,121500,4320632820,19450,19390,19450,19390,442
|
|
20250120,121400,4312062140,19390,19480,19480,19390,145
|
|
20250120,121300,4309245030,19440,19480,19490,19440,180
|
|
20250120,121200,4305738850,19490,19470,19500,19460,345
|
|
20250120,121100,4299019410,19480,19490,19500,19470,893
|
|
20250120,121000,4281614210,19490,19480,19500,19480,148
|
|
20250120,120900,4278728920,19480,19400,19480,19400,1180
|
|
20250120,120800,4255792750,19400,19400,19410,19360,380
|
|
20250120,120700,4248419410,19400,19350,19410,19340,102
|
|
20250120,120600,4246443900,19350,19400,19400,19350,360
|
|
20250120,120500,4239470400,19410,19400,19410,19390,98
|
|
20250120,120400,4237569400,19400,19410,19410,19400,80
|
|
20250120,120300,4236017220,19400,19400,19410,19400,79
|
|
20250120,120200,4234484520,19400,19400,19410,19400,53
|
|
20250120,120100,4233456300,19400,19370,19410,19370,184
|
|
20250120,120000,4229888420,19370,19440,19440,19370,263
|
|
20250120,115900,4224784060,19450,19470,19490,19430,3500
|
|
20250120,115800,4156684620,19470,19470,19480,19470,282
|
|
20250120,115700,4151191750,19470,19480,19480,19460,229
|
|
20250120,115600,4146732310,19450,19500,19500,19450,1186
|
|
20250120,115500,4123659110,19450,19460,19520,19450,1378
|
|
20250120,115400,4096795810,19490,19470,19490,19470,440
|
|
20250120,115300,4088226820,19470,19430,19470,19410,886
|
|
20250120,115200,4070994250,19440,19480,19480,19440,420
|
|
20250120,115100,4062823340,19480,19540,19540,19460,326
|
|
20250120,115000,4056466780,19540,19510,19540,19510,616
|
|
20250120,114900,4044439910,19510,19510,19520,19490,168
|
|
20250120,114800,4041163760,19520,19580,19580,19490,1061
|
|
20250120,114700,4020452160,19590,19490,19620,19490,5527
|
|
20250120,114600,3912390740,19490,19450,19490,19390,1394
|
|
20250120,114500,3885271230,19450,19400,19450,19390,427
|
|
20250120,114400,3876982070,19420,19390,19420,19390,1066
|
|
20250120,114300,3856298840,19380,19370,19380,19370,376
|
|
20250120,114200,3849012220,19350,19340,19350,19340,6
|
|
20250120,114100,3848896150,19340,19350,19350,19340,320
|
|
20250120,114000,3842707160,19350,19360,19360,19340,128
|
|
20250120,113900,3840230320,19400,19370,19400,19360,223
|
|
20250120,113800,3835904550,19410,19400,19420,19380,787
|
|
20250120,113700,3820638630,19420,19460,19460,19410,300
|
|
20250120,113600,3814809050,19460,19450,19480,19430,625
|
|
20250120,113500,3802645790,19450,19420,19460,19410,1176
|
|
20250120,113400,3779795620,19420,19400,19420,19390,964
|
|
20250120,113300,3761094010,19410,19390,19410,19380,947
|
|
20250120,113200,3742721580,19390,19390,19400,19390,913
|
|
20250120,113100,3725011920,19400,19370,19400,19360,870
|
|
20250120,113000,3708159330,19380,19410,19430,19370,1354
|
|
20250120,112900,3681887260,19410,19330,19410,19310,1582
|
|
20250120,112800,3651226570,19330,19350,19350,19330,359
|
|
20250120,112700,3644281970,19340,19330,19370,19330,702
|
|
20250120,112600,3630705800,19320,19310,19320,19310,57
|
|
20250120,112500,3629605120,19300,19300,19310,19300,507
|
|
20250120,112400,3619819920,19300,19260,19300,19260,861
|
|
20250120,112300,3603209140,19200,19250,19290,19200,1369
|
|
20250120,112200,3576826290,19250,19220,19250,19220,405
|
|
20250120,112100,3569035190,19220,19210,19220,19210,308
|
|
20250120,112000,3563116310,19230,19210,19240,19210,454
|
|
20250120,111900,3554390210,19210,19170,19210,19170,628
|
|
20250120,111800,3542337210,19160,19120,19160,19110,648
|
|
20250120,111700,3529934680,19110,19100,19110,19100,170
|
|
20250120,111600,3526686490,19100,19110,19110,19100,501
|
|
20250120,111500,3517116380,19120,19120,19120,19120,3
|
|
20250120,111400,3517059020,19120,19120,19120,19120,35
|
|
20250120,111300,3516389820,19120,19110,19120,19110,400
|
|
20250120,111200,3508745180,19110,19090,19110,19090,4
|
|
20250120,111100,3508668760,19090,19120,19120,19090,23
|
|
20250120,111000,3508229630,19120,19130,19130,19120,141
|
|
20250120,110900,3505532440,19130,19140,19140,19070,79
|
|
20250120,110800,3504021960,19140,19130,19140,19060,183
|
|
20250120,110700,3500521050,19130,19060,19130,19050,939
|
|
20250120,110600,3482603020,19060,19130,19130,19060,49
|
|
20250120,110500,3481666890,19110,19140,19150,19110,545
|
|
20250120,110400,3471243130,19140,19140,19150,19140,356
|
|
20250120,110300,3464427720,19140,19070,19140,19070,1762
|
|
20250120,110200,3430773340,19060,19060,19060,19060,156
|
|
20250120,110100,3427799980,19060,19060,19060,19060,191
|
|
20250120,110000,3424159520,19080,19090,19090,19070,473
|
|
20250120,105900,3415134360,19100,19090,19100,19090,51
|
|
20250120,105800,3414160340,19090,19060,19090,19060,901
|
|
20250120,105700,3396975670,19060,19070,19070,19060,37
|
|
20250120,105600,3396270430,19070,19070,19070,19060,10
|
|
20250120,105500,3396079780,19070,19070,19070,19060,47
|
|
20250120,105400,3395183500,19070,19010,19070,19010,404
|
|
20250120,105300,3387487840,18980,18980,18980,18970,355
|
|
20250120,105200,3380750110,18980,18980,18980,18970,87
|
|
20250120,105100,3379099140,18970,18940,18970,18940,295
|
|
20250120,105000,3373505250,18940,19010,19010,18940,1026
|
|
20250120,104900,3354043790,19010,19020,19020,19010,81
|
|
20250120,104800,3352503970,19010,19030,19040,19010,333
|
|
20250120,104700,3346169190,19030,19020,19060,19020,1050
|
|
20250120,104600,3326184420,19020,19000,19020,18990,881
|
|
20250120,104500,3309452450,18990,19000,19000,18990,147
|
|
20250120,104400,3306659490,19000,19000,19000,19000,1
|
|
20250120,104300,3306640490,19020,19000,19020,19000,134
|
|
20250120,104200,3304093070,19000,18990,19000,18960,405
|
|
20250120,104100,3296404730,18990,18990,18990,18990,286
|
|
20250120,104000,3290973590,18990,18970,18990,18960,279
|
|
20250120,103900,3285681750,18960,19020,19030,18950,3079
|
|
20250120,103800,3227192960,19030,19060,19060,19030,261
|
|
20250120,103700,3222221200,19070,19060,19070,19060,286
|
|
20250120,103600,3216767750,19050,19050,19060,19050,74
|
|
20250120,103500,3215357850,19050,19060,19060,19050,152
|
|
20250120,103400,3212461110,19060,19020,19060,19020,509
|
|
20250120,103300,3202779050,19020,19020,19020,19020,201
|
|
20250120,103200,3198956030,19020,19020,19040,19020,745
|
|
20250120,103100,3184780420,19020,19040,19040,19020,578
|
|
20250120,103000,3173778780,19040,19060,19060,19030,268
|
|
20250120,102900,3168670880,19060,19050,19070,19030,627
|
|
20250120,102800,3156728140,19050,19110,19110,19050,2299
|
|
20250120,102700,3112857080,19100,19110,19110,19100,53
|
|
20250120,102600,3111844770,19110,19110,19120,19110,457
|
|
20250120,102500,3103111490,19110,19110,19120,19110,291
|
|
20250120,102400,3097550280,19110,19100,19110,19100,413
|
|
20250120,102300,3089661820,19080,19150,19150,19080,2045
|
|
20250120,102200,3050601700,19150,19130,19150,19130,86
|
|
20250120,102100,3048956440,19130,19130,19130,19120,65
|
|
20250120,102000,3047713490,19120,19130,19130,19120,227
|
|
20250120,101900,3043371480,19170,19180,19190,19140,114
|
|
20250120,101800,3041186370,19180,19130,19180,19130,393
|
|
20250120,101700,3033657780,19130,19150,19150,19130,1056
|
|
20250120,101600,3013436260,19160,19160,19160,19160,321
|
|
20250120,101500,3007285900,19160,19210,19210,19160,900
|
|
20250120,101400,2990030920,19210,19200,19210,19160,1037
|
|
20250120,101300,2970134970,19180,19150,19190,19130,176
|
|
20250120,101200,2966760740,19130,19170,19180,19130,207
|
|
20250120,101100,2962792750,19180,19180,19180,19180,39
|
|
20250120,101000,2962044730,19220,19170,19220,19170,495
|
|
20250120,100900,2952534010,19190,19150,19190,19150,1253
|
|
20250120,100800,2928498910,19170,19110,19170,19090,4622
|
|
20250120,100700,2840256770,19160,19140,19160,19110,190
|
|
20250120,100600,2836622150,19110,19110,19120,19100,592
|
|
20250120,100500,2825308820,19110,19110,19120,19110,126
|
|
20250120,100400,2822900940,19110,19160,19160,19110,385
|
|
20250120,100300,2815540000,19160,19160,19190,19110,805
|
|
20250120,100200,2800124750,19160,19160,19160,19140,640
|
|
20250120,100100,2787870260,19160,19150,19160,19120,1046
|
|
20250120,100000,2767847690,19160,19160,19180,19160,313
|
|
20250120,095900,2761850010,19160,19180,19190,19150,1280
|
|
20250120,095800,2737320530,19180,19260,19260,19180,1979
|
|
20250120,095700,2699317600,19230,19220,19240,19220,169
|
|
20250120,095600,2696067760,19240,19230,19290,19220,515
|
|
20250120,095500,2686156990,19220,19290,19290,19220,790
|
|
20250120,095400,2670969910,19290,19230,19290,19230,31
|
|
20250120,095300,2670373720,19230,19240,19250,19230,1082
|
|
20250120,095200,2649559650,19240,19330,19330,19240,921
|
|
20250120,095100,2631800450,19330,19380,19380,19330,701
|
|
20250120,095000,2618216990,19370,19350,19370,19340,496
|
|
20250120,094900,2608615170,19350,19340,19360,19340,321
|
|
20250120,094800,2602403790,19340,19250,19350,19250,807
|
|
20250120,094700,2586826220,19310,19300,19310,19250,2008
|
|
20250120,094600,2548120970,19310,19350,19350,19310,261
|
|
20250120,094500,2543076570,19370,19380,19380,19340,256
|
|
20250120,094400,2538124880,19390,19390,19390,19390,133
|
|
20250120,094300,2535546010,19390,19360,19400,19360,373
|
|
20250120,094200,2528311880,19390,19410,19420,19340,125
|
|
20250120,094100,2525891310,19420,19350,19420,19350,638
|
|
20250120,094000,2513531490,19350,19330,19350,19330,387
|
|
20250120,093900,2506046510,19330,19320,19330,19280,1165
|
|
20250120,093800,2483568860,19320,19320,19340,19320,182
|
|
20250120,093700,2480050340,19320,19290,19340,19290,347
|
|
20250120,093600,2473340570,19280,19410,19410,19250,2064
|
|
20250120,093500,2433377480,19410,19400,19430,19390,467
|
|
20250120,093400,2424317680,19400,19320,19400,19320,2808
|
|
20250120,093300,2369957440,19260,19320,19320,19250,976
|
|
20250120,093200,2351141370,19320,19310,19330,19240,1765
|
|
20250120,093100,2317108990,19330,19320,19360,19300,1527
|
|
20250120,093000,2287594580,19310,19350,19370,19310,1154
|
|
20250120,092900,2265289360,19360,19400,19420,19360,1275
|
|
20250120,092800,2240583680,19410,19460,19480,19400,886
|
|
20250120,092700,2223341240,19460,19390,19460,19350,1701
|
|
20250120,092600,2190365970,19390,19450,19510,19390,1207
|
|
20250120,092500,2166927670,19460,19580,19580,19460,1020
|
|
20250120,092400,2147026990,19590,19580,19600,19570,1208
|
|
20250120,092300,2123362580,19590,19550,19600,19550,988
|
|
20250120,092200,2104015390,19510,19470,19580,19400,3616
|
|
20250120,092100,2033525990,19460,19480,19490,19400,2493
|
|
20250120,092000,1985067590,19480,19610,19650,19480,5477
|
|
20250120,091900,1878038120,19600,19640,19680,19570,1597
|
|
20250120,091800,1846698950,19590,19550,19600,19550,1911
|
|
20250120,091700,1809318070,19560,19690,19690,19560,4281
|
|
20250120,091600,1725455890,19630,19720,19760,19630,1253
|
|
20250120,091500,1700779670,19730,19650,19730,19610,2466
|
|
20250120,091400,1652300790,19650,19650,19680,19590,2087
|
|
20250120,091300,1611304510,19680,19810,19850,19600,4641
|
|
20250120,091200,1519493180,19810,19680,19850,19650,11672
|
|
20250120,091100,1288621660,19610,19580,19670,19540,4838
|
|
20250120,091000,1193737140,19570,19670,19680,19550,3433
|
|
20250120,090900,1126433370,19670,19770,19790,19660,7682
|
|
20250120,090800,974752040,19770,19750,19780,19690,9183
|
|
20250120,090700,793404950,19750,19640,19770,19540,10067
|
|
20250120,090600,595356270,19630,19470,19650,19370,11209
|
|
20250120,090500,376272960,19390,19180,19490,19180,5297
|
|
20250120,090400,274082090,19180,18970,19180,18970,4411
|
|
20250120,090300,189809630,18980,19130,19140,18950,1961
|
|
20250120,090200,152561110,19140,18990,19140,18950,2960
|
|
20250120,090100,96207890,18990,18820,18990,18820,2471
|
|
20250120,090000,49462180,18850,18600,18860,18600,2656
|