636 lines
31 KiB
CSV
636 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,193300,1315298660,9700,9700,9700,9700,3593
|
|
20250120,193200,1315298660,9700,9700,9700,9700,0
|
|
20250120,193100,1315298660,9700,9700,9700,9700,0
|
|
20250120,193000,1315298660,9700,9700,9700,9700,0
|
|
20250120,192900,1315298660,9700,9700,9700,9700,0
|
|
20250120,192800,1315298660,9700,9700,9700,9700,0
|
|
20250120,192700,1315298660,9700,9700,9700,9700,0
|
|
20250120,192600,1315298660,9700,9700,9700,9700,0
|
|
20250120,192500,1315298660,9700,9700,9700,9700,0
|
|
20250120,192400,1315298660,9700,9700,9700,9700,0
|
|
20250120,192300,1315298660,9700,9700,9700,9700,0
|
|
20250120,192200,1315298660,9700,9700,9700,9700,0
|
|
20250120,192100,1315298660,9700,9700,9700,9700,0
|
|
20250120,192000,1315298660,9700,9700,9700,9700,0
|
|
20250120,191900,1315298660,9700,9700,9700,9700,0
|
|
20250120,191800,1315298660,9700,9700,9700,9700,0
|
|
20250120,191700,1315298660,9700,9700,9700,9700,0
|
|
20250120,191600,1315298660,9700,9700,9700,9700,0
|
|
20250120,191500,1315298660,9700,9700,9700,9700,0
|
|
20250120,191400,1315298660,9700,9700,9700,9700,0
|
|
20250120,191300,1315298660,9700,9700,9700,9700,0
|
|
20250120,191200,1315298660,9700,9700,9700,9700,0
|
|
20250120,191100,1315298660,9700,9700,9700,9700,0
|
|
20250120,191000,1315298660,9700,9700,9700,9700,0
|
|
20250120,190900,1315298660,9700,9700,9700,9700,0
|
|
20250120,190800,1315298660,9700,9700,9700,9700,0
|
|
20250120,190700,1315298660,9700,9700,9700,9700,0
|
|
20250120,190600,1315298660,9700,9700,9700,9700,0
|
|
20250120,190500,1315298660,9700,9700,9700,9700,0
|
|
20250120,190400,1315298660,9700,9700,9700,9700,0
|
|
20250120,190300,1315298660,9700,9700,9700,9700,3593
|
|
20250120,190200,1315298660,9700,9700,9700,9700,0
|
|
20250120,190100,1315298660,9700,9700,9700,9700,0
|
|
20250120,190000,1315298660,9700,9700,9700,9700,0
|
|
20250120,185900,1315298660,9700,9700,9700,9700,0
|
|
20250120,185800,1315298660,9700,9700,9700,9700,0
|
|
20250120,185700,1315298660,9700,9700,9700,9700,0
|
|
20250120,185600,1315298660,9700,9700,9700,9700,0
|
|
20250120,185500,1315298660,9700,9700,9700,9700,0
|
|
20250120,185400,1315298660,9700,9700,9700,9700,0
|
|
20250120,185300,1315298660,9700,9700,9700,9700,0
|
|
20250120,185200,1315298660,9700,9700,9700,9700,0
|
|
20250120,185100,1315298660,9700,9700,9700,9700,0
|
|
20250120,185000,1315298660,9700,9700,9700,9700,0
|
|
20250120,184900,1315298660,9700,9700,9700,9700,0
|
|
20250120,184800,1315298660,9700,9700,9700,9700,0
|
|
20250120,184700,1315298660,9700,9700,9700,9700,0
|
|
20250120,184600,1315298660,9700,9700,9700,9700,0
|
|
20250120,184500,1315298660,9700,9700,9700,9700,0
|
|
20250120,184400,1315298660,9700,9700,9700,9700,0
|
|
20250120,184300,1315298660,9700,9700,9700,9700,0
|
|
20250120,184200,1315298660,9700,9700,9700,9700,0
|
|
20250120,184100,1315298660,9700,9700,9700,9700,0
|
|
20250120,184000,1315298660,9700,9700,9700,9700,0
|
|
20250120,183900,1315298660,9700,9700,9700,9700,0
|
|
20250120,183800,1315298660,9700,9700,9700,9700,0
|
|
20250120,183700,1315298660,9700,9700,9700,9700,0
|
|
20250120,183600,1315298660,9700,9700,9700,9700,0
|
|
20250120,183500,1315298660,9700,9700,9700,9700,0
|
|
20250120,183400,1315298660,9700,9700,9700,9700,0
|
|
20250120,183300,1315298660,9700,9700,9700,9700,3593
|
|
20250120,183200,1315298660,9700,9700,9700,9700,0
|
|
20250120,183100,1315298660,9700,9700,9700,9700,0
|
|
20250120,183000,1315298660,9700,9700,9700,9700,0
|
|
20250120,182900,1315298660,9700,9700,9700,9700,0
|
|
20250120,182800,1315298660,9700,9700,9700,9700,0
|
|
20250120,182700,1315298660,9700,9700,9700,9700,0
|
|
20250120,182600,1315298660,9700,9700,9700,9700,0
|
|
20250120,182500,1315298660,9700,9700,9700,9700,0
|
|
20250120,182400,1315298660,9700,9700,9700,9700,0
|
|
20250120,182300,1315298660,9700,9700,9700,9700,0
|
|
20250120,182200,1315298660,9700,9700,9700,9700,0
|
|
20250120,182100,1315298660,9700,9700,9700,9700,0
|
|
20250120,182000,1315298660,9700,9700,9700,9700,0
|
|
20250120,181900,1315298660,9700,9700,9700,9700,0
|
|
20250120,181800,1315298660,9700,9700,9700,9700,0
|
|
20250120,181700,1315298660,9700,9700,9700,9700,0
|
|
20250120,181600,1315298660,9700,9700,9700,9700,0
|
|
20250120,181500,1315298660,9700,9700,9700,9700,0
|
|
20250120,181400,1315298660,9700,9700,9700,9700,0
|
|
20250120,181300,1315298660,9700,9700,9700,9700,0
|
|
20250120,181200,1315298660,9700,9700,9700,9700,0
|
|
20250120,181100,1315298660,9700,9700,9700,9700,0
|
|
20250120,181000,1315298660,9700,9700,9700,9700,0
|
|
20250120,180900,1315298660,9700,9700,9700,9700,0
|
|
20250120,180800,1315298660,9700,9700,9700,9700,0
|
|
20250120,180700,1315298660,9700,9700,9700,9700,0
|
|
20250120,180600,1315298660,9700,9700,9700,9700,0
|
|
20250120,180500,1315298660,9700,9700,9700,9700,0
|
|
20250120,180400,1315298660,9700,9700,9700,9700,0
|
|
20250120,180300,1315298660,9700,9700,9700,9700,3593
|
|
20250120,180200,1315298660,9700,9700,9700,9700,0
|
|
20250120,180100,1315298660,9700,9700,9700,9700,0
|
|
20250120,180000,1315298660,9700,9700,9700,9700,0
|
|
20250120,175900,1315298660,9700,9700,9700,9700,0
|
|
20250120,175800,1315298660,9700,9700,9700,9700,0
|
|
20250120,175700,1315298660,9700,9700,9700,9700,0
|
|
20250120,175600,1315298660,9700,9700,9700,9700,0
|
|
20250120,175500,1315298660,9700,9700,9700,9700,0
|
|
20250120,175400,1315298660,9700,9700,9700,9700,0
|
|
20250120,175300,1315298660,9700,9700,9700,9700,0
|
|
20250120,175200,1315298660,9700,9700,9700,9700,0
|
|
20250120,175100,1315298660,9700,9700,9700,9700,0
|
|
20250120,175000,1315298660,9700,9700,9700,9700,0
|
|
20250120,174900,1315298660,9700,9700,9700,9700,0
|
|
20250120,174800,1315298660,9700,9700,9700,9700,0
|
|
20250120,174700,1315298660,9700,9700,9700,9700,0
|
|
20250120,174600,1315298660,9700,9700,9700,9700,0
|
|
20250120,174500,1315298660,9700,9700,9700,9700,0
|
|
20250120,174400,1315298660,9700,9700,9700,9700,0
|
|
20250120,174300,1315298660,9700,9700,9700,9700,0
|
|
20250120,174200,1315298660,9700,9700,9700,9700,0
|
|
20250120,174100,1315298660,9700,9700,9700,9700,0
|
|
20250120,174000,1315298660,9700,9700,9700,9700,0
|
|
20250120,173900,1315298660,9700,9700,9700,9700,0
|
|
20250120,173800,1315298660,9700,9700,9700,9700,0
|
|
20250120,173700,1315298660,9700,9700,9700,9700,0
|
|
20250120,173600,1315298660,9700,9700,9700,9700,0
|
|
20250120,173500,1315298660,9700,9700,9700,9700,0
|
|
20250120,173400,1315298660,9700,9700,9700,9700,0
|
|
20250120,173300,1315298660,9700,9700,9700,9700,3593
|
|
20250120,173200,1315298660,9700,9700,9700,9700,0
|
|
20250120,173100,1315298660,9700,9700,9700,9700,0
|
|
20250120,173000,1315298660,9700,9700,9700,9700,0
|
|
20250120,172900,1315298660,9700,9700,9700,9700,0
|
|
20250120,172800,1315298660,9700,9700,9700,9700,0
|
|
20250120,172700,1315298660,9700,9700,9700,9700,0
|
|
20250120,172600,1315298660,9700,9700,9700,9700,0
|
|
20250120,172500,1315298660,9700,9700,9700,9700,0
|
|
20250120,172400,1315298660,9700,9700,9700,9700,0
|
|
20250120,172300,1315298660,9700,9700,9700,9700,0
|
|
20250120,172200,1315298660,9700,9700,9700,9700,0
|
|
20250120,172100,1315298660,9700,9700,9700,9700,0
|
|
20250120,172000,1315298660,9700,9700,9700,9700,0
|
|
20250120,171900,1315298660,9700,9700,9700,9700,0
|
|
20250120,171800,1315298660,9700,9700,9700,9700,0
|
|
20250120,171700,1315298660,9700,9700,9700,9700,0
|
|
20250120,171600,1315298660,9700,9700,9700,9700,0
|
|
20250120,171500,1315298660,9700,9700,9700,9700,0
|
|
20250120,171400,1315298660,9700,9700,9700,9700,0
|
|
20250120,171300,1315298660,9700,9700,9700,9700,0
|
|
20250120,171200,1315298660,9700,9700,9700,9700,0
|
|
20250120,171100,1315298660,9700,9700,9700,9700,0
|
|
20250120,171000,1315298660,9700,9700,9700,9700,0
|
|
20250120,170900,1315298660,9700,9700,9700,9700,0
|
|
20250120,170800,1315298660,9700,9700,9700,9700,0
|
|
20250120,170700,1315298660,9700,9700,9700,9700,0
|
|
20250120,170600,1315298660,9700,9700,9700,9700,0
|
|
20250120,170500,1315298660,9700,9700,9700,9700,0
|
|
20250120,170400,1315298660,9700,9700,9700,9700,0
|
|
20250120,170300,1315298660,9700,9700,9700,9700,3593
|
|
20250120,170200,1315298660,9700,9700,9700,9700,0
|
|
20250120,170100,1315298660,9700,9700,9700,9700,0
|
|
20250120,170000,1315298660,9700,9700,9700,9700,0
|
|
20250120,165900,1315298660,9700,9700,9700,9700,0
|
|
20250120,165800,1315298660,9700,9700,9700,9700,0
|
|
20250120,165700,1315298660,9700,9700,9700,9700,0
|
|
20250120,165600,1315298660,9700,9700,9700,9700,0
|
|
20250120,165500,1315298660,9700,9700,9700,9700,0
|
|
20250120,165400,1315298660,9700,9700,9700,9700,0
|
|
20250120,165300,1315298660,9700,9700,9700,9700,0
|
|
20250120,165200,1315298660,9700,9700,9700,9700,0
|
|
20250120,165100,1315298660,9700,9700,9700,9700,0
|
|
20250120,165000,1315298660,9700,9700,9700,9700,0
|
|
20250120,164900,1315298660,9700,9700,9700,9700,0
|
|
20250120,164800,1315298660,9700,9700,9700,9700,0
|
|
20250120,164700,1315298660,9700,9700,9700,9700,0
|
|
20250120,164600,1315298660,9700,9700,9700,9700,0
|
|
20250120,164500,1315298660,9700,9700,9700,9700,0
|
|
20250120,164400,1315298660,9700,9700,9700,9700,0
|
|
20250120,164300,1315298660,9700,9700,9700,9700,0
|
|
20250120,164200,1315298660,9700,9700,9700,9700,0
|
|
20250120,164100,1315298660,9700,9700,9700,9700,0
|
|
20250120,164000,1315298660,9700,9700,9700,9700,0
|
|
20250120,163900,1315298660,9700,9700,9700,9700,0
|
|
20250120,163800,1315298660,9700,9700,9700,9700,0
|
|
20250120,163700,1315298660,9700,9700,9700,9700,0
|
|
20250120,163600,1315298660,9700,9700,9700,9700,0
|
|
20250120,163500,1315298660,9700,9700,9700,9700,0
|
|
20250120,163400,1315298660,9700,9700,9700,9700,0
|
|
20250120,163300,1315298660,9700,9700,9700,9700,3593
|
|
20250120,163200,1315298660,9700,9700,9700,9700,0
|
|
20250120,163100,1315298660,9700,9700,9700,9700,0
|
|
20250120,163000,1315298660,9700,9700,9700,9700,0
|
|
20250120,162900,1315298660,9700,9700,9700,9700,0
|
|
20250120,162800,1315298660,9700,9700,9700,9700,0
|
|
20250120,162700,1315298660,9700,9700,9700,9700,0
|
|
20250120,162600,1315298660,9700,9700,9700,9700,0
|
|
20250120,162500,1315298660,9700,9700,9700,9700,0
|
|
20250120,162400,1315298660,9700,9700,9700,9700,0
|
|
20250120,162300,1315298660,9700,9700,9700,9700,0
|
|
20250120,162200,1315298660,9700,9700,9700,9700,0
|
|
20250120,162100,1315298660,9700,9700,9700,9700,0
|
|
20250120,162000,1315298660,9700,9700,9700,9700,0
|
|
20250120,161900,1315298660,9700,9700,9700,9700,0
|
|
20250120,161800,1315298660,9700,9700,9700,9700,0
|
|
20250120,161700,1315298660,9700,9700,9700,9700,0
|
|
20250120,161600,1315298660,9700,9700,9700,9700,0
|
|
20250120,161500,1315298660,9700,9700,9700,9700,0
|
|
20250120,161400,1315298660,9700,9700,9700,9700,0
|
|
20250120,161300,1315298660,9700,9700,9700,9700,0
|
|
20250120,161200,1315298660,9700,9700,9700,9700,0
|
|
20250120,161100,1315298660,9700,9700,9700,9700,0
|
|
20250120,161000,1315298660,9700,9700,9700,9700,0
|
|
20250120,160900,1315298660,9700,9700,9700,9700,0
|
|
20250120,160800,1315298660,9700,9700,9700,9700,0
|
|
20250120,160700,1315298660,9700,9700,9700,9700,0
|
|
20250120,160600,1315298660,9700,9700,9700,9700,0
|
|
20250120,160500,1315298660,9700,9700,9700,9700,0
|
|
20250120,160400,1315298660,9700,9700,9700,9700,0
|
|
20250120,160300,1315298660,9700,9700,9700,9700,3593
|
|
20250120,160200,1315298660,9700,9700,9700,9700,0
|
|
20250120,160100,1315298660,9700,9700,9700,9700,0
|
|
20250120,160000,1315298660,9700,9700,9700,9700,0
|
|
20250120,155900,1315298660,9700,9700,9700,9700,0
|
|
20250120,155800,1315298660,9700,9700,9700,9700,0
|
|
20250120,155700,1315298660,9700,9700,9700,9700,0
|
|
20250120,155600,1315298660,9700,9700,9700,9700,0
|
|
20250120,155500,1315298660,9700,9700,9700,9700,0
|
|
20250120,155400,1315298660,9700,9700,9700,9700,0
|
|
20250120,155300,1315298660,9700,9700,9700,9700,0
|
|
20250120,155200,1315298660,9700,9700,9700,9700,0
|
|
20250120,155100,1315298660,9700,9700,9700,9700,0
|
|
20250120,155000,1315298660,9700,9700,9700,9700,0
|
|
20250120,154900,1315298660,9700,9700,9700,9700,0
|
|
20250120,154800,1315298660,9700,9700,9700,9700,0
|
|
20250120,154700,1315298660,9700,9700,9700,9700,0
|
|
20250120,154600,1315298660,9700,9700,9700,9700,0
|
|
20250120,154500,1315298660,9700,9700,9700,9700,0
|
|
20250120,154400,1315298660,9700,9700,9700,9700,0
|
|
20250120,154300,1315298660,9700,9700,9700,9700,0
|
|
20250120,154200,1315298660,9700,9700,9700,9700,0
|
|
20250120,154100,1315298660,9700,9700,9700,9700,0
|
|
20250120,154000,1315298660,9700,9700,9700,9700,0
|
|
20250120,153900,1315298660,9700,9700,9700,9700,0
|
|
20250120,153800,1315298660,9700,9700,9700,9700,0
|
|
20250120,153700,1315298660,9700,9700,9700,9700,0
|
|
20250120,153600,1315298660,9700,9700,9700,9700,0
|
|
20250120,153500,1315298660,9700,9700,9700,9700,0
|
|
20250120,153400,1315298660,9700,9700,9700,9700,0
|
|
20250120,153300,1315298660,9700,9700,9700,9700,3593
|
|
20250120,153200,1315298660,9700,9700,9700,9700,0
|
|
20250120,153100,1315298660,9700,9700,9700,9700,0
|
|
20250120,153000,1315298660,9700,9700,9700,9700,3593
|
|
20250120,152900,1280446560,9640,9640,9640,9640,0
|
|
20250120,152800,1280446560,9640,9640,9640,9640,0
|
|
20250120,152700,1280446560,9640,9640,9640,9640,0
|
|
20250120,152600,1280446560,9640,9640,9640,9640,0
|
|
20250120,152500,1280446560,9640,9640,9640,9640,0
|
|
20250120,152400,1280446560,9640,9640,9640,9640,0
|
|
20250120,152300,1280446560,9640,9640,9640,9640,0
|
|
20250120,152200,1280446560,9640,9640,9640,9640,0
|
|
20250120,152100,1280446560,9640,9640,9640,9640,0
|
|
20250120,152000,1280446560,9640,9640,9640,9640,0
|
|
20250120,151900,1280446560,9640,9650,9690,9640,363
|
|
20250120,151800,1276939990,9650,9670,9700,9650,209
|
|
20250120,151700,1274922960,9670,9700,9700,9660,56
|
|
20250120,151600,1274381420,9660,9660,9660,9660,36
|
|
20250120,151500,1274033660,9650,9650,9700,9650,1095
|
|
20250120,151400,1263421640,9650,9650,9650,9650,0
|
|
20250120,151300,1263421640,9650,9700,9700,9650,371
|
|
20250120,151200,1259823990,9660,9650,9700,9650,655
|
|
20250120,151100,1253502920,9650,9670,9670,9630,1257
|
|
20250120,151000,1241366870,9670,9690,9700,9670,528
|
|
20250120,150900,1236256110,9690,9670,9690,9670,275
|
|
20250120,150800,1233593170,9680,9670,9680,9640,520
|
|
20250120,150700,1228565270,9650,9650,9650,9650,1
|
|
20250120,150600,1228555620,9650,9650,9670,9650,307
|
|
20250120,150500,1225593030,9670,9670,9670,9670,3
|
|
20250120,150400,1225564020,9640,9650,9650,9640,225
|
|
20250120,150300,1223393770,9680,9630,9680,9630,49
|
|
20250120,150200,1222920300,9630,9630,9630,9630,25
|
|
20250120,150100,1222679550,9630,9630,9630,9630,207
|
|
20250120,150000,1220686140,9630,9670,9670,9630,2549
|
|
20250120,145900,1196087580,9670,9670,9670,9670,144
|
|
20250120,145800,1194695100,9660,9680,9680,9660,620
|
|
20250120,145700,1188694480,9680,9660,9680,9660,156
|
|
20250120,145600,1187184460,9660,9670,9680,9660,53
|
|
20250120,145500,1186671810,9670,9680,9680,9670,135
|
|
20250120,145400,1185366260,9680,9680,9680,9670,74
|
|
20250120,145300,1184650440,9660,9660,9660,9660,0
|
|
20250120,145200,1184650440,9660,9660,9660,9660,35
|
|
20250120,145100,1184312340,9660,9660,9660,9660,1
|
|
20250120,145000,1184302680,9650,9650,9650,9650,0
|
|
20250120,144900,1184302680,9650,9700,9700,9650,53
|
|
20250120,144800,1183788880,9660,9660,9660,9660,1
|
|
20250120,144700,1183779220,9650,9650,9650,9650,179
|
|
20250120,144600,1182051870,9700,9700,9700,9700,101
|
|
20250120,144500,1181072170,9700,9700,9700,9700,3
|
|
20250120,144400,1181043070,9700,9700,9700,9700,100
|
|
20250120,144300,1180073070,9700,9700,9700,9700,0
|
|
20250120,144200,1180073070,9700,9660,9700,9660,100
|
|
20250120,144100,1179103670,9660,9700,9700,9660,16
|
|
20250120,144000,1178949070,9650,9650,9650,9650,0
|
|
20250120,143900,1178949070,9650,9650,9650,9650,0
|
|
20250120,143800,1178949070,9650,9650,9650,9650,59
|
|
20250120,143700,1178379720,9650,9650,9650,9650,0
|
|
20250120,143600,1178379720,9650,9650,9650,9650,48
|
|
20250120,143500,1177916520,9650,9650,9650,9650,14
|
|
20250120,143400,1177781420,9640,9640,9640,9640,0
|
|
20250120,143300,1177781420,9640,9650,9650,9640,600
|
|
20250120,143200,1171997060,9650,9650,9650,9650,0
|
|
20250120,143100,1171997060,9650,9670,9670,9650,23
|
|
20250120,143000,1171774910,9650,9660,9660,9650,320
|
|
20250120,142900,1168685680,9660,9670,9670,9660,312
|
|
20250120,142800,1165668760,9670,9670,9670,9670,0
|
|
20250120,142700,1165668760,9670,9670,9670,9670,19
|
|
20250120,142600,1165485030,9670,9670,9670,9670,13
|
|
20250120,142500,1165359320,9670,9670,9670,9670,19
|
|
20250120,142400,1165175590,9710,9710,9710,9710,8
|
|
20250120,142300,1165097910,9670,9670,9670,9670,0
|
|
20250120,142200,1165097910,9670,9680,9680,9670,63
|
|
20250120,142100,1164488670,9670,9700,9710,9670,690
|
|
20250120,142000,1157815010,9710,9710,9710,9710,0
|
|
20250120,141900,1157815010,9710,9710,9710,9710,55
|
|
20250120,141800,1157280960,9710,9710,9710,9710,50
|
|
20250120,141700,1156795460,9720,9720,9720,9720,0
|
|
20250120,141600,1156795460,9720,9720,9720,9720,0
|
|
20250120,141500,1156795460,9720,9720,9720,9720,0
|
|
20250120,141400,1156795460,9720,9720,9720,9720,52
|
|
20250120,141300,1156290020,9670,9690,9690,9670,1500
|
|
20250120,141200,1141783410,9720,9720,9720,9720,100
|
|
20250120,141100,1140811410,9720,9720,9720,9720,10
|
|
20250120,141000,1140714210,9690,9690,9690,9690,0
|
|
20250120,140900,1140714210,9690,9700,9700,9690,1306
|
|
20250120,140800,1128057240,9710,9720,9720,9710,74
|
|
20250120,140700,1127338060,9730,9720,9730,9720,182
|
|
20250120,140600,1125567220,9730,9730,9730,9730,0
|
|
20250120,140500,1125567220,9730,9720,9730,9720,101
|
|
20250120,140400,1124584510,9700,9720,9740,9700,533
|
|
20250120,140300,1119412430,9740,9720,9740,9720,55
|
|
20250120,140200,1118877080,9710,9720,9720,9710,12
|
|
20250120,140100,1118760450,9720,9720,9720,9720,16
|
|
20250120,140000,1118604930,9720,9710,9720,9700,507
|
|
20250120,135900,1113683630,9750,9750,9750,9750,0
|
|
20250120,135800,1113683630,9750,9710,9750,9700,714
|
|
20250120,135700,1106755690,9750,9750,9750,9750,0
|
|
20250120,135600,1106755690,9750,9750,9760,9720,1740
|
|
20250120,135500,1089837140,9750,9720,9750,9720,529
|
|
20250120,135400,1084679420,9750,9750,9750,9750,0
|
|
20250120,135300,1084679420,9750,9750,9750,9750,20
|
|
20250120,135200,1084484420,9710,9710,9710,9710,1
|
|
20250120,135100,1084474710,9710,9750,9750,9710,167
|
|
20250120,135000,1082850650,9740,9740,9740,9740,123
|
|
20250120,134900,1081652630,9740,9740,9740,9740,73
|
|
20250120,134800,1080941610,9740,9740,9740,9740,17
|
|
20250120,134700,1080776030,9740,9740,9740,9740,116
|
|
20250120,134600,1079646190,9760,9760,9770,9760,2199
|
|
20250120,134500,1058178280,9750,9760,9760,9730,348
|
|
20250120,134400,1054781960,9760,9760,9770,9760,1473
|
|
20250120,134300,1040403280,9770,9740,9770,9720,8957
|
|
20250120,134200,952998560,9740,9700,9740,9700,1751
|
|
20250120,134100,935973130,9700,9680,9700,9660,1557
|
|
20250120,134000,920880680,9680,9690,9690,9680,436
|
|
20250120,133900,916656840,9680,9670,9680,9670,79
|
|
20250120,133800,915892200,9680,9690,9690,9680,43
|
|
20250120,133700,915475630,9690,9690,9690,9690,200
|
|
20250120,133600,913537630,9690,9690,9690,9690,0
|
|
20250120,133500,913537630,9690,9690,9690,9690,0
|
|
20250120,133400,913537630,9690,9690,9690,9690,2
|
|
20250120,133300,913518250,9680,9690,9690,9680,250
|
|
20250120,133200,911098240,9680,9690,9690,9680,9
|
|
20250120,133100,911011040,9690,9690,9690,9670,1224
|
|
20250120,133000,899171890,9690,9700,9710,9690,40
|
|
20250120,132900,898783840,9700,9700,9700,9700,75
|
|
20250120,132800,898056340,9700,9710,9710,9700,169
|
|
20250120,132700,896415410,9700,9700,9700,9700,100
|
|
20250120,132600,895445410,9710,9710,9710,9710,103
|
|
20250120,132500,894445280,9710,9700,9710,9700,50
|
|
20250120,132400,893959880,9710,9710,9710,9710,86
|
|
20250120,132300,893124820,9710,9710,9710,9710,374
|
|
20250120,132200,889493280,9700,9710,9710,9700,101
|
|
20250120,132100,888513560,9700,9710,9710,9700,17
|
|
20250120,132000,888348630,9710,9690,9710,9690,8
|
|
20250120,131900,888271070,9710,9710,9710,9690,534
|
|
20250120,131800,883092130,9710,9710,9710,9710,33
|
|
20250120,131700,882771700,9710,9720,9730,9700,990
|
|
20250120,131600,873158390,9720,9720,9730,9720,289
|
|
20250120,131500,870349290,9720,9700,9720,9700,823
|
|
20250120,131400,862354930,9700,9690,9700,9690,1039
|
|
20250120,131300,852286810,9690,9690,9690,9690,0
|
|
20250120,131200,852286810,9690,9670,9690,9670,53
|
|
20250120,131100,851773260,9690,9690,9690,9690,104
|
|
20250120,131000,850765500,9690,9690,9690,9690,10
|
|
20250120,130900,850668600,9660,9660,9660,9660,0
|
|
20250120,130800,850668600,9660,9680,9680,9660,2146
|
|
20250120,130700,829936820,9700,9700,9700,9700,0
|
|
20250120,130600,829936820,9700,9660,9700,9660,2142
|
|
20250120,130500,809169070,9650,9650,9650,9650,0
|
|
20250120,130400,809169070,9650,9650,9650,9650,63
|
|
20250120,130300,808561120,9660,9660,9660,9660,1
|
|
20250120,130200,808551460,9660,9660,9660,9660,10
|
|
20250120,130100,808454860,9650,9650,9650,9650,0
|
|
20250120,130000,808454860,9650,9650,9650,9650,0
|
|
20250120,125900,808454860,9650,9650,9660,9650,900
|
|
20250120,125800,799768960,9660,9660,9660,9660,33
|
|
20250120,125700,799450180,9660,9660,9660,9660,1
|
|
20250120,125600,799440520,9660,9660,9660,9660,0
|
|
20250120,125500,799440520,9660,9660,9660,9660,0
|
|
20250120,125400,799440520,9660,9660,9660,9660,115
|
|
20250120,125300,798329620,9630,9650,9650,9630,3100
|
|
20250120,125200,768474620,9630,9650,9650,9630,75
|
|
20250120,125100,767751640,9650,9650,9650,9650,240
|
|
20250120,125000,765435640,9650,9640,9650,9630,325
|
|
20250120,124900,762303520,9650,9650,9650,9650,0
|
|
20250120,124800,762303520,9650,9650,9650,9650,11
|
|
20250120,124700,762197370,9650,9650,9650,9650,14
|
|
20250120,124600,762062270,9650,9650,9650,9650,16
|
|
20250120,124500,761907870,9650,9650,9660,9650,340
|
|
20250120,124400,758624870,9650,9660,9660,9650,784
|
|
20250120,124300,751052460,9660,9660,9660,9660,27
|
|
20250120,124200,750791640,9660,9670,9670,9660,193
|
|
20250120,124100,748927030,9670,9670,9670,9670,5
|
|
20250120,124000,748878680,9680,9680,9680,9680,20
|
|
20250120,123900,748685080,9680,9700,9700,9680,65
|
|
20250120,123800,748054800,9690,9690,9700,9690,341
|
|
20250120,123700,744748310,9680,9680,9680,9680,0
|
|
20250120,123600,744748310,9680,9670,9680,9670,4803
|
|
20250120,123500,698261470,9670,9670,9670,9670,70
|
|
20250120,123400,697584570,9670,9670,9670,9670,0
|
|
20250120,123300,697584570,9670,9670,9670,9670,100
|
|
20250120,123200,696617570,9680,9680,9680,9680,0
|
|
20250120,123100,696617570,9680,9680,9680,9680,97
|
|
20250120,123000,695678610,9670,9670,9670,9670,0
|
|
20250120,122900,695678610,9670,9670,9670,9670,0
|
|
20250120,122800,695678610,9670,9660,9670,9660,1016
|
|
20250120,122700,685854610,9660,9620,9660,9620,1090
|
|
20250120,122600,675365210,9620,9620,9620,9620,0
|
|
20250120,122500,675365210,9620,9620,9620,9620,0
|
|
20250120,122400,675365210,9620,9620,9620,9620,23
|
|
20250120,122300,675143950,9630,9630,9630,9630,0
|
|
20250120,122200,675143950,9630,9630,9630,9630,745
|
|
20250120,122100,667969600,9640,9640,9640,9640,0
|
|
20250120,122000,667969600,9640,9640,9640,9640,0
|
|
20250120,121900,667969600,9640,9640,9640,9640,2
|
|
20250120,121800,667950320,9640,9640,9640,9640,0
|
|
20250120,121700,667950320,9640,9640,9640,9640,15
|
|
20250120,121600,667805720,9670,9670,9670,9670,0
|
|
20250120,121500,667805720,9670,9620,9670,9620,105
|
|
20250120,121400,666790420,9660,9660,9660,9660,130
|
|
20250120,121300,665534620,9650,9650,9650,9650,22
|
|
20250120,121200,665322320,9650,9650,9650,9650,89
|
|
20250120,121100,664463470,9620,9620,9620,9620,0
|
|
20250120,121000,664463470,9620,9620,9620,9620,0
|
|
20250120,120900,664463470,9620,9620,9620,9620,0
|
|
20250120,120800,664463470,9620,9620,9620,9620,608
|
|
20250120,120700,658614510,9620,9620,9620,9620,5256
|
|
20250120,120600,608051790,9620,9620,9620,9620,210
|
|
20250120,120500,606031590,9620,9620,9620,9620,37
|
|
20250120,120400,605675650,9620,9620,9620,9620,22
|
|
20250120,120300,605464010,9600,9600,9600,9600,0
|
|
20250120,120200,605464010,9600,9600,9600,9600,0
|
|
20250120,120100,605464010,9600,9590,9660,9590,54
|
|
20250120,120000,604945700,9600,9660,9660,9600,321
|
|
20250120,115900,601864040,9670,9640,9680,9640,1297
|
|
20250120,115800,589351250,9630,9620,9640,9620,700
|
|
20250120,115700,582613130,9590,9630,9630,9590,135
|
|
20250120,115600,581315490,9620,9620,9620,9620,0
|
|
20250120,115500,581315490,9620,9600,9620,9600,2655
|
|
20250120,115400,555776610,9610,9610,9610,9610,0
|
|
20250120,115300,555776610,9610,9610,9610,9610,64
|
|
20250120,115200,555161570,9610,9610,9610,9590,146
|
|
20250120,115100,553758690,9610,9610,9610,9610,13
|
|
20250120,115000,553633760,9610,9610,9610,9570,24
|
|
20250120,114900,553403480,9600,9600,9600,9600,0
|
|
20250120,114800,553403480,9600,9600,9600,9600,654
|
|
20250120,114700,547125080,9580,9580,9580,9580,646
|
|
20250120,114600,540936400,9580,9580,9580,9580,210
|
|
20250120,114500,538924600,9600,9600,9600,9600,0
|
|
20250120,114400,538924600,9600,9600,9600,9600,11
|
|
20250120,114300,538819000,9600,9590,9600,9590,94
|
|
20250120,114200,537916700,9590,9590,9590,9590,0
|
|
20250120,114100,537916700,9590,9590,9590,9590,271
|
|
20250120,114000,535317810,9620,9630,9630,9560,1524
|
|
20250120,113900,520663010,9630,9680,9700,9630,740
|
|
20250120,113800,513509780,9680,9650,9680,9620,218
|
|
20250120,113700,511409960,9650,9650,9650,9650,0
|
|
20250120,113600,511409960,9650,9650,9650,9650,93
|
|
20250120,113500,510512510,9650,9660,9660,9650,284
|
|
20250120,113400,507770360,9700,9700,9700,9700,11
|
|
20250120,113300,507663660,9680,9680,9680,9660,252
|
|
20250120,113200,505227880,9680,9720,9730,9670,1295
|
|
20250120,113100,492663580,9730,9660,9740,9660,3084
|
|
20250120,113000,462804650,9630,9630,9650,9630,799
|
|
20250120,112900,455102920,9630,9610,9630,9580,572
|
|
20250120,112800,449603290,9610,9610,9610,9610,52
|
|
20250120,112700,449103570,9610,9610,9610,9610,0
|
|
20250120,112600,449103570,9610,9600,9610,9600,305
|
|
20250120,112500,446174770,9600,9600,9600,9600,5
|
|
20250120,112400,446126770,9600,9600,9600,9600,126
|
|
20250120,112300,444917170,9600,9600,9600,9600,2
|
|
20250120,112200,444897970,9600,9600,9600,9600,9
|
|
20250120,112100,444811570,9560,9560,9560,9560,0
|
|
20250120,112000,444811570,9560,9560,9560,9560,9
|
|
20250120,111900,444725530,9560,9580,9580,9560,4048
|
|
20250120,111800,406024800,9600,9600,9600,9600,0
|
|
20250120,111700,406024800,9600,9590,9600,9590,429
|
|
20250120,111600,401906430,9600,9600,9600,9600,104
|
|
20250120,111500,400908030,9580,9580,9580,9580,0
|
|
20250120,111400,400908030,9580,9580,9580,9580,0
|
|
20250120,111300,400908030,9580,9580,9580,9580,57
|
|
20250120,111200,400361970,9600,9600,9600,9600,5
|
|
20250120,111100,400313970,9590,9590,9590,9590,0
|
|
20250120,111000,400313970,9590,9590,9590,9590,0
|
|
20250120,110900,400313970,9590,9590,9590,9590,13
|
|
20250120,110800,400189300,9580,9580,9580,9580,0
|
|
20250120,110700,400189300,9580,9580,9580,9580,100
|
|
20250120,110600,399231300,9580,9580,9580,9580,2
|
|
20250120,110500,399212140,9600,9600,9600,9600,0
|
|
20250120,110400,399212140,9600,9600,9600,9600,0
|
|
20250120,110300,399212140,9600,9560,9600,9560,474
|
|
20250120,110200,394679470,9590,9580,9620,9580,5373
|
|
20250120,110100,343089060,9590,9580,9590,9580,91
|
|
20250120,110000,342216380,9600,9560,9600,9560,2764
|
|
20250120,105900,315732650,9570,9570,9570,9570,0
|
|
20250120,105800,315732650,9570,9570,9570,9570,0
|
|
20250120,105700,315732650,9570,9520,9570,9500,1209
|
|
20250120,105600,304185390,9530,9530,9530,9530,0
|
|
20250120,105500,304185390,9530,9530,9530,9530,565
|
|
20250120,105400,298800940,9530,9540,9540,9530,2147
|
|
20250120,105300,278340020,9530,9530,9530,9530,0
|
|
20250120,105200,278340020,9530,9530,9530,9530,121
|
|
20250120,105100,277186890,9550,9550,9550,9550,104
|
|
20250120,105000,276193690,9550,9530,9550,9530,3
|
|
20250120,104900,276165080,9540,9540,9540,9540,0
|
|
20250120,104800,276165080,9540,9540,9540,9540,0
|
|
20250120,104700,276165080,9540,9540,9550,9540,61
|
|
20250120,104600,275583030,9530,9530,9530,9530,0
|
|
20250120,104500,275583030,9530,9530,9530,9530,111
|
|
20250120,104400,274525200,9490,9490,9490,9490,0
|
|
20250120,104300,274525200,9490,9490,9490,9490,100
|
|
20250120,104200,273576200,9530,9490,9530,9490,522
|
|
20250120,104100,268602420,9490,9490,9490,9490,119
|
|
20250120,104000,267473110,9490,9490,9490,9490,0
|
|
20250120,103900,267473110,9490,9510,9510,9490,922
|
|
20250120,103800,258711570,9540,9540,9540,9540,0
|
|
20250120,103700,258711570,9540,9540,9540,9540,0
|
|
20250120,103600,258711570,9540,9540,9540,9540,10
|
|
20250120,103500,258616170,9540,9540,9540,9540,0
|
|
20250120,103400,258616170,9540,9540,9540,9540,1
|
|
20250120,103300,258606630,9540,9540,9540,9540,1
|
|
20250120,103200,258597090,9510,9520,9520,9510,229
|
|
20250120,103100,256418220,9520,9520,9520,9520,0
|
|
20250120,103000,256418220,9520,9540,9540,9520,63
|
|
20250120,102900,255818210,9550,9550,9550,9550,1
|
|
20250120,102800,255808660,9560,9560,9560,9560,0
|
|
20250120,102700,255808660,9560,9560,9560,9560,3
|
|
20250120,102600,255779980,9570,9550,9570,9550,360
|
|
20250120,102500,252338170,9550,9550,9550,9550,1
|
|
20250120,102400,252328620,9510,9510,9510,9510,0
|
|
20250120,102300,252328620,9510,9520,9520,9510,380
|
|
20250120,102200,248713680,9520,9520,9520,9520,0
|
|
20250120,102100,248713680,9520,9520,9520,9520,0
|
|
20250120,102000,248713680,9520,9520,9520,9520,1
|
|
20250120,101900,248704160,9530,9530,9530,9530,92
|
|
20250120,101800,247827400,9530,9530,9530,9530,0
|
|
20250120,101700,247827400,9530,9530,9530,9530,50
|
|
20250120,101600,247350900,9570,9550,9570,9550,125
|
|
20250120,101500,246155160,9560,9560,9560,9560,90
|
|
20250120,101400,245294760,9560,9560,9560,9560,5
|
|
20250120,101300,245246960,9560,9560,9560,9560,0
|
|
20250120,101200,245246960,9560,9560,9560,9560,0
|
|
20250120,101100,245246960,9560,9560,9560,9560,992
|
|
20250120,101000,235763440,9560,9560,9560,9560,100
|
|
20250120,100900,234807440,9520,9520,9520,9520,22
|
|
20250120,100800,234598000,9520,9520,9520,9520,200
|
|
20250120,100700,232694000,9510,9550,9550,9510,350
|
|
20250120,100600,229364590,9560,9560,9560,9560,100
|
|
20250120,100500,228408590,9560,9560,9570,9560,173
|
|
20250120,100400,226753990,9560,9560,9560,9560,494
|
|
20250120,100300,222031350,9560,9560,9560,9560,351
|
|
20250120,100200,218675790,9560,9560,9560,9560,11
|
|
20250120,100100,218570630,9560,9560,9560,9560,1
|
|
20250120,100000,218561070,9560,9550,9560,9550,5
|
|
20250120,095900,218513280,9550,9540,9550,9530,632
|
|
20250120,095800,212490290,9580,9580,9580,9580,0
|
|
20250120,095700,212490290,9580,9580,9580,9580,537
|
|
20250120,095600,207345830,9580,9580,9580,9580,0
|
|
20250120,095500,207345830,9580,9570,9580,9570,1000
|
|
20250120,095400,197773180,9570,9560,9570,9560,1000
|
|
20250120,095300,188210180,9570,9570,9570,9570,0
|
|
20250120,095200,188210180,9570,9570,9570,9570,0
|
|
20250120,095100,188210180,9570,9530,9580,9530,2539
|
|
20250120,095000,163934070,9540,9570,9570,9540,218
|
|
20250120,094900,161853280,9540,9560,9580,9540,1259
|
|
20250120,094800,149817900,9550,9550,9550,9540,938
|
|
20250120,094700,140863350,9550,9510,9550,9510,1583
|
|
20250120,094600,125783970,9520,9520,9520,9520,0
|
|
20250120,094500,125783970,9520,9500,9520,9500,1440
|
|
20250120,094400,112085590,9500,9490,9500,9490,500
|
|
20250120,094300,107337040,9470,9470,9470,9470,85
|
|
20250120,094200,106532090,9490,9490,9490,9490,0
|
|
20250120,094100,106532090,9490,9480,9490,9480,127
|
|
20250120,094000,105327370,9490,9490,9490,9490,0
|
|
20250120,093900,105327370,9490,9490,9490,9490,0
|
|
20250120,093800,105327370,9490,9490,9490,9490,1
|
|
20250120,093700,105317880,9490,9490,9490,9490,1
|
|
20250120,093600,105308390,9460,9460,9460,9460,10
|
|
20250120,093500,105213790,9460,9460,9470,9460,332
|
|
20250120,093400,102073010,9480,9490,9490,9480,81
|
|
20250120,093300,101305080,9490,9450,9490,9450,2
|
|
20250120,093200,101286140,9450,9460,9460,9450,358
|
|
20250120,093100,97901740,9470,9470,9470,9470,91
|
|
20250120,093000,97039970,9500,9500,9500,9500,1
|
|
20250120,092900,97030470,9470,9480,9480,9470,71
|
|
20250120,092800,96357800,9470,9520,9530,9470,1450
|
|
20250120,092700,82568860,9520,9490,9520,9490,1249
|
|
20250120,092600,70699050,9490,9490,9490,9490,50
|
|
20250120,092500,70224550,9490,9490,9490,9490,10
|
|
20250120,092400,70129650,9490,9460,9490,9460,83
|
|
20250120,092300,69342010,9490,9490,9490,9490,75
|
|
20250120,092200,68630260,9490,9490,9490,9490,500
|
|
20250120,092100,63885260,9490,9490,9490,9490,0
|
|
20250120,092000,63885260,9490,9480,9490,9480,403
|
|
20250120,091900,60064040,9460,9460,9460,9460,0
|
|
20250120,091800,60064040,9460,9460,9460,9460,0
|
|
20250120,091700,60064040,9460,9460,9460,9460,0
|
|
20250120,091600,60064040,9460,9460,9460,9460,0
|
|
20250120,091500,60064040,9460,9460,9460,9460,0
|
|
20250120,091400,60064040,9460,9460,9460,9460,0
|
|
20250120,091300,60064040,9460,9460,9460,9460,0
|
|
20250120,091200,60064040,9460,9460,9460,9460,0
|
|
20250120,091100,60064040,9460,9460,9460,9460,500
|
|
20250120,091000,55334040,9470,9480,9480,9470,34
|
|
20250120,090900,55012050,9490,9500,9500,9490,2
|
|
20250120,090800,54993060,9500,9500,9500,9500,101
|
|
20250120,090700,54033560,9500,9500,9500,9500,10
|
|
20250120,090600,53938560,9510,9500,9510,9500,714
|
|
20250120,090500,47150420,9510,9470,9510,9470,1344
|
|
20250120,090400,34396000,9470,9440,9470,9440,201
|
|
20250120,090300,32495500,9480,9480,9480,9480,1033
|
|
20250120,090200,22702660,9480,9480,9480,9480,2
|
|
20250120,090100,22683700,9490,9450,9490,9450,1118
|
|
20250120,090000,12097680,9430,9490,9490,9430,1280
|