676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,201300,652346940,6650,6650,6650,6650,3560
|
|
20250120,201200,652346940,6650,6650,6650,6650,0
|
|
20250120,201100,652346940,6650,6650,6650,6650,0
|
|
20250120,201000,652346940,6650,6650,6650,6650,0
|
|
20250120,200900,652346940,6650,6650,6650,6650,0
|
|
20250120,200800,652346940,6650,6650,6650,6650,0
|
|
20250120,200700,652346940,6650,6650,6650,6650,0
|
|
20250120,200600,652346940,6650,6650,6650,6650,0
|
|
20250120,200500,652346940,6650,6650,6650,6650,0
|
|
20250120,200400,652346940,6650,6650,6650,6650,0
|
|
20250120,200300,652346940,6650,6650,6650,6650,0
|
|
20250120,200200,652346940,6650,6650,6650,6650,0
|
|
20250120,200100,652346940,6650,6650,6650,6650,0
|
|
20250120,200000,652346940,6650,6650,6650,6650,0
|
|
20250120,195900,652346940,6650,6650,6650,6650,0
|
|
20250120,195800,652346940,6650,6650,6650,6650,0
|
|
20250120,195700,652346940,6650,6650,6650,6650,0
|
|
20250120,195600,652346940,6650,6650,6650,6650,0
|
|
20250120,195500,652346940,6650,6650,6650,6650,0
|
|
20250120,195400,652346940,6650,6650,6650,6650,0
|
|
20250120,195300,652346940,6650,6650,6650,6650,0
|
|
20250120,195200,652346940,6650,6650,6650,6650,0
|
|
20250120,195100,652346940,6650,6650,6650,6650,0
|
|
20250120,195000,652346940,6650,6650,6650,6650,0
|
|
20250120,194900,652346940,6650,6650,6650,6650,0
|
|
20250120,194800,652346940,6650,6650,6650,6650,0
|
|
20250120,194700,652346940,6650,6650,6650,6650,0
|
|
20250120,194600,652346940,6650,6650,6650,6650,0
|
|
20250120,194500,652346940,6650,6650,6650,6650,0
|
|
20250120,194400,652346940,6650,6650,6650,6650,0
|
|
20250120,194300,652346940,6650,6650,6650,6650,3560
|
|
20250120,194200,652346940,6650,6650,6650,6650,0
|
|
20250120,194100,652346940,6650,6650,6650,6650,0
|
|
20250120,194000,652346940,6650,6650,6650,6650,0
|
|
20250120,193900,652346940,6650,6650,6650,6650,0
|
|
20250120,193800,652346940,6650,6650,6650,6650,0
|
|
20250120,193700,652346940,6650,6650,6650,6650,0
|
|
20250120,193600,652346940,6650,6650,6650,6650,0
|
|
20250120,193500,652346940,6650,6650,6650,6650,0
|
|
20250120,193400,652346940,6650,6650,6650,6650,0
|
|
20250120,193300,652346940,6650,6650,6650,6650,0
|
|
20250120,193200,652346940,6650,6650,6650,6650,0
|
|
20250120,193100,652346940,6650,6650,6650,6650,0
|
|
20250120,193000,652346940,6650,6650,6650,6650,0
|
|
20250120,192900,652346940,6650,6650,6650,6650,0
|
|
20250120,192800,652346940,6650,6650,6650,6650,0
|
|
20250120,192700,652346940,6650,6650,6650,6650,0
|
|
20250120,192600,652346940,6650,6650,6650,6650,0
|
|
20250120,192500,652346940,6650,6650,6650,6650,0
|
|
20250120,192400,652346940,6650,6650,6650,6650,0
|
|
20250120,192300,652346940,6650,6650,6650,6650,0
|
|
20250120,192200,652346940,6650,6650,6650,6650,0
|
|
20250120,192100,652346940,6650,6650,6650,6650,0
|
|
20250120,192000,652346940,6650,6650,6650,6650,0
|
|
20250120,191900,652346940,6650,6650,6650,6650,0
|
|
20250120,191800,652346940,6650,6650,6650,6650,0
|
|
20250120,191700,652346940,6650,6650,6650,6650,0
|
|
20250120,191600,652346940,6650,6650,6650,6650,0
|
|
20250120,191500,652346940,6650,6650,6650,6650,0
|
|
20250120,191400,652346940,6650,6650,6650,6650,0
|
|
20250120,191300,652346940,6650,6650,6650,6650,3560
|
|
20250120,191200,652346940,6650,6650,6650,6650,0
|
|
20250120,191100,652346940,6650,6650,6650,6650,0
|
|
20250120,191000,652346940,6650,6650,6650,6650,0
|
|
20250120,190900,652346940,6650,6650,6650,6650,0
|
|
20250120,190800,652346940,6650,6650,6650,6650,0
|
|
20250120,190700,652346940,6650,6650,6650,6650,0
|
|
20250120,190600,652346940,6650,6650,6650,6650,0
|
|
20250120,190500,652346940,6650,6650,6650,6650,0
|
|
20250120,190400,652346940,6650,6650,6650,6650,0
|
|
20250120,190300,652346940,6650,6650,6650,6650,0
|
|
20250120,190200,652346940,6650,6650,6650,6650,0
|
|
20250120,190100,652346940,6650,6650,6650,6650,0
|
|
20250120,190000,652346940,6650,6650,6650,6650,0
|
|
20250120,185900,652346940,6650,6650,6650,6650,0
|
|
20250120,185800,652346940,6650,6650,6650,6650,0
|
|
20250120,185700,652346940,6650,6650,6650,6650,0
|
|
20250120,185600,652346940,6650,6650,6650,6650,0
|
|
20250120,185500,652346940,6650,6650,6650,6650,0
|
|
20250120,185400,652346940,6650,6650,6650,6650,0
|
|
20250120,185300,652346940,6650,6650,6650,6650,0
|
|
20250120,185200,652346940,6650,6650,6650,6650,0
|
|
20250120,185100,652346940,6650,6650,6650,6650,0
|
|
20250120,185000,652346940,6650,6650,6650,6650,0
|
|
20250120,184900,652346940,6650,6650,6650,6650,0
|
|
20250120,184800,652346940,6650,6650,6650,6650,0
|
|
20250120,184700,652346940,6650,6650,6650,6650,0
|
|
20250120,184600,652346940,6650,6650,6650,6650,0
|
|
20250120,184500,652346940,6650,6650,6650,6650,0
|
|
20250120,184400,652346940,6650,6650,6650,6650,0
|
|
20250120,184300,652346940,6650,6650,6650,6650,3560
|
|
20250120,184200,652346940,6650,6650,6650,6650,0
|
|
20250120,184100,652346940,6650,6650,6650,6650,0
|
|
20250120,184000,652346940,6650,6650,6650,6650,0
|
|
20250120,183900,652346940,6650,6650,6650,6650,0
|
|
20250120,183800,652346940,6650,6650,6650,6650,0
|
|
20250120,183700,652346940,6650,6650,6650,6650,0
|
|
20250120,183600,652346940,6650,6650,6650,6650,0
|
|
20250120,183500,652346940,6650,6650,6650,6650,0
|
|
20250120,183400,652346940,6650,6650,6650,6650,0
|
|
20250120,183300,652346940,6650,6650,6650,6650,0
|
|
20250120,183200,652346940,6650,6650,6650,6650,0
|
|
20250120,183100,652346940,6650,6650,6650,6650,0
|
|
20250120,183000,652346940,6650,6650,6650,6650,0
|
|
20250120,182900,652346940,6650,6650,6650,6650,0
|
|
20250120,182800,652346940,6650,6650,6650,6650,0
|
|
20250120,182700,652346940,6650,6650,6650,6650,0
|
|
20250120,182600,652346940,6650,6650,6650,6650,0
|
|
20250120,182500,652346940,6650,6650,6650,6650,0
|
|
20250120,182400,652346940,6650,6650,6650,6650,0
|
|
20250120,182300,652346940,6650,6650,6650,6650,0
|
|
20250120,182200,652346940,6650,6650,6650,6650,0
|
|
20250120,182100,652346940,6650,6650,6650,6650,0
|
|
20250120,182000,652346940,6650,6650,6650,6650,0
|
|
20250120,181900,652346940,6650,6650,6650,6650,0
|
|
20250120,181800,652346940,6650,6650,6650,6650,0
|
|
20250120,181700,652346940,6650,6650,6650,6650,0
|
|
20250120,181600,652346940,6650,6650,6650,6650,0
|
|
20250120,181500,652346940,6650,6650,6650,6650,0
|
|
20250120,181400,652346940,6650,6650,6650,6650,0
|
|
20250120,181300,652346940,6650,6650,6650,6650,3560
|
|
20250120,181200,652346940,6650,6650,6650,6650,0
|
|
20250120,181100,652346940,6650,6650,6650,6650,0
|
|
20250120,181000,652346940,6650,6650,6650,6650,0
|
|
20250120,180900,652346940,6650,6650,6650,6650,0
|
|
20250120,180800,652346940,6650,6650,6650,6650,0
|
|
20250120,180700,652346940,6650,6650,6650,6650,0
|
|
20250120,180600,652346940,6650,6650,6650,6650,0
|
|
20250120,180500,652346940,6650,6650,6650,6650,0
|
|
20250120,180400,652346940,6650,6650,6650,6650,0
|
|
20250120,180300,652346940,6650,6650,6650,6650,0
|
|
20250120,180200,652346940,6650,6650,6650,6650,0
|
|
20250120,180100,652346940,6650,6650,6650,6650,0
|
|
20250120,180000,652346940,6650,6650,6650,6650,0
|
|
20250120,175900,652346940,6650,6650,6650,6650,0
|
|
20250120,175800,652346940,6650,6650,6650,6650,0
|
|
20250120,175700,652346940,6650,6650,6650,6650,0
|
|
20250120,175600,652346940,6650,6650,6650,6650,0
|
|
20250120,175500,652346940,6650,6650,6650,6650,0
|
|
20250120,175400,652346940,6650,6650,6650,6650,0
|
|
20250120,175300,652346940,6650,6650,6650,6650,0
|
|
20250120,175200,652346940,6650,6650,6650,6650,0
|
|
20250120,175100,652346940,6650,6650,6650,6650,0
|
|
20250120,175000,652346940,6650,6650,6650,6650,0
|
|
20250120,174900,652346940,6650,6650,6650,6650,0
|
|
20250120,174800,652346940,6650,6650,6650,6650,0
|
|
20250120,174700,652346940,6650,6650,6650,6650,0
|
|
20250120,174600,652346940,6650,6650,6650,6650,0
|
|
20250120,174500,652346940,6650,6650,6650,6650,0
|
|
20250120,174400,652346940,6650,6650,6650,6650,0
|
|
20250120,174300,652346940,6650,6650,6650,6650,3560
|
|
20250120,174200,652346940,6650,6650,6650,6650,0
|
|
20250120,174100,652346940,6650,6650,6650,6650,0
|
|
20250120,174000,652346940,6650,6650,6650,6650,0
|
|
20250120,173900,652346940,6650,6650,6650,6650,0
|
|
20250120,173800,652346940,6650,6650,6650,6650,0
|
|
20250120,173700,652346940,6650,6650,6650,6650,0
|
|
20250120,173600,652346940,6650,6650,6650,6650,0
|
|
20250120,173500,652346940,6650,6650,6650,6650,0
|
|
20250120,173400,652346940,6650,6650,6650,6650,0
|
|
20250120,173300,652346940,6650,6650,6650,6650,0
|
|
20250120,173200,652346940,6650,6650,6650,6650,0
|
|
20250120,173100,652346940,6650,6650,6650,6650,0
|
|
20250120,173000,652346940,6650,6650,6650,6650,0
|
|
20250120,172900,652346940,6650,6650,6650,6650,0
|
|
20250120,172800,652346940,6650,6650,6650,6650,0
|
|
20250120,172700,652346940,6650,6650,6650,6650,0
|
|
20250120,172600,652346940,6650,6650,6650,6650,0
|
|
20250120,172500,652346940,6650,6650,6650,6650,0
|
|
20250120,172400,652346940,6650,6650,6650,6650,0
|
|
20250120,172300,652346940,6650,6650,6650,6650,0
|
|
20250120,172200,652346940,6650,6650,6650,6650,0
|
|
20250120,172100,652346940,6650,6650,6650,6650,0
|
|
20250120,172000,652346940,6650,6650,6650,6650,0
|
|
20250120,171900,652346940,6650,6650,6650,6650,0
|
|
20250120,171800,652346940,6650,6650,6650,6650,0
|
|
20250120,171700,652346940,6650,6650,6650,6650,0
|
|
20250120,171600,652346940,6650,6650,6650,6650,0
|
|
20250120,171500,652346940,6650,6650,6650,6650,0
|
|
20250120,171400,652346940,6650,6650,6650,6650,0
|
|
20250120,171300,652346940,6650,6650,6650,6650,3560
|
|
20250120,171200,652346940,6650,6650,6650,6650,0
|
|
20250120,171100,652346940,6650,6650,6650,6650,0
|
|
20250120,171000,652346940,6650,6650,6650,6650,0
|
|
20250120,170900,652346940,6650,6650,6650,6650,0
|
|
20250120,170800,652346940,6650,6650,6650,6650,0
|
|
20250120,170700,652346940,6650,6650,6650,6650,0
|
|
20250120,170600,652346940,6650,6650,6650,6650,0
|
|
20250120,170500,652346940,6650,6650,6650,6650,0
|
|
20250120,170400,652346940,6650,6650,6650,6650,0
|
|
20250120,170300,652346940,6650,6650,6650,6650,0
|
|
20250120,170200,652346940,6650,6650,6650,6650,0
|
|
20250120,170100,652346940,6650,6650,6650,6650,0
|
|
20250120,170000,652346940,6650,6650,6650,6650,0
|
|
20250120,165900,652346940,6650,6650,6650,6650,0
|
|
20250120,165800,652346940,6650,6650,6650,6650,0
|
|
20250120,165700,652346940,6650,6650,6650,6650,0
|
|
20250120,165600,652346940,6650,6650,6650,6650,0
|
|
20250120,165500,652346940,6650,6650,6650,6650,0
|
|
20250120,165400,652346940,6650,6650,6650,6650,0
|
|
20250120,165300,652346940,6650,6650,6650,6650,0
|
|
20250120,165200,652346940,6650,6650,6650,6650,0
|
|
20250120,165100,652346940,6650,6650,6650,6650,0
|
|
20250120,165000,652346940,6650,6650,6650,6650,0
|
|
20250120,164900,652346940,6650,6650,6650,6650,0
|
|
20250120,164800,652346940,6650,6650,6650,6650,0
|
|
20250120,164700,652346940,6650,6650,6650,6650,0
|
|
20250120,164600,652346940,6650,6650,6650,6650,0
|
|
20250120,164500,652346940,6650,6650,6650,6650,0
|
|
20250120,164400,652346940,6650,6650,6650,6650,0
|
|
20250120,164300,652346940,6650,6650,6650,6650,3560
|
|
20250120,164200,652346940,6650,6650,6650,6650,0
|
|
20250120,164100,652346940,6650,6650,6650,6650,0
|
|
20250120,164000,652346940,6650,6650,6650,6650,0
|
|
20250120,163900,652346940,6650,6650,6650,6650,0
|
|
20250120,163800,652346940,6650,6650,6650,6650,0
|
|
20250120,163700,652346940,6650,6650,6650,6650,0
|
|
20250120,163600,652346940,6650,6650,6650,6650,0
|
|
20250120,163500,652346940,6650,6650,6650,6650,0
|
|
20250120,163400,652346940,6650,6650,6650,6650,0
|
|
20250120,163300,652346940,6650,6650,6650,6650,0
|
|
20250120,163200,652346940,6650,6650,6650,6650,0
|
|
20250120,163100,652346940,6650,6650,6650,6650,0
|
|
20250120,163000,652346940,6650,6650,6650,6650,0
|
|
20250120,162900,652346940,6650,6650,6650,6650,0
|
|
20250120,162800,652346940,6650,6650,6650,6650,0
|
|
20250120,162700,652346940,6650,6650,6650,6650,0
|
|
20250120,162600,652346940,6650,6650,6650,6650,0
|
|
20250120,162500,652346940,6650,6650,6650,6650,0
|
|
20250120,162400,652346940,6650,6650,6650,6650,0
|
|
20250120,162300,652346940,6650,6650,6650,6650,0
|
|
20250120,162200,652346940,6650,6650,6650,6650,0
|
|
20250120,162100,652346940,6650,6650,6650,6650,0
|
|
20250120,162000,652346940,6650,6650,6650,6650,0
|
|
20250120,161900,652346940,6650,6650,6650,6650,0
|
|
20250120,161800,652346940,6650,6650,6650,6650,0
|
|
20250120,161700,652346940,6650,6650,6650,6650,0
|
|
20250120,161600,652346940,6650,6650,6650,6650,0
|
|
20250120,161500,652346940,6650,6650,6650,6650,0
|
|
20250120,161400,652346940,6650,6650,6650,6650,0
|
|
20250120,161300,652346940,6650,6650,6650,6650,3560
|
|
20250120,161200,652346940,6650,6650,6650,6650,0
|
|
20250120,161100,652346940,6650,6650,6650,6650,0
|
|
20250120,161000,652346940,6650,6650,6650,6650,0
|
|
20250120,160900,652346940,6650,6650,6650,6650,0
|
|
20250120,160800,652346940,6650,6650,6650,6650,0
|
|
20250120,160700,652346940,6650,6650,6650,6650,0
|
|
20250120,160600,652346940,6650,6650,6650,6650,0
|
|
20250120,160500,652346940,6650,6650,6650,6650,0
|
|
20250120,160400,652346940,6650,6650,6650,6650,0
|
|
20250120,160300,652346940,6650,6650,6650,6650,0
|
|
20250120,160200,652346940,6650,6650,6650,6650,0
|
|
20250120,160100,652346940,6650,6650,6650,6650,0
|
|
20250120,160000,652346940,6650,6650,6650,6650,0
|
|
20250120,155900,652346940,6650,6650,6650,6650,0
|
|
20250120,155800,652346940,6650,6650,6650,6650,0
|
|
20250120,155700,652346940,6650,6650,6650,6650,0
|
|
20250120,155600,652346940,6650,6650,6650,6650,0
|
|
20250120,155500,652346940,6650,6650,6650,6650,0
|
|
20250120,155400,652346940,6650,6650,6650,6650,0
|
|
20250120,155300,652346940,6650,6650,6650,6650,0
|
|
20250120,155200,652346940,6650,6650,6650,6650,0
|
|
20250120,155100,652346940,6650,6650,6650,6650,0
|
|
20250120,155000,652346940,6650,6650,6650,6650,0
|
|
20250120,154900,652346940,6650,6650,6650,6650,0
|
|
20250120,154800,652346940,6650,6650,6650,6650,0
|
|
20250120,154700,652346940,6650,6650,6650,6650,0
|
|
20250120,154600,652346940,6650,6650,6650,6650,0
|
|
20250120,154500,652346940,6650,6650,6650,6650,0
|
|
20250120,154400,652346940,6650,6650,6650,6650,0
|
|
20250120,154300,652346940,6650,6650,6650,6650,3560
|
|
20250120,154200,652346940,6650,6650,6650,6650,0
|
|
20250120,154100,652346940,6650,6650,6650,6650,0
|
|
20250120,154000,652346940,6650,6650,6650,6650,0
|
|
20250120,153900,652346940,6650,6650,6650,6650,0
|
|
20250120,153800,652346940,6650,6650,6650,6650,0
|
|
20250120,153700,652346940,6650,6650,6650,6650,0
|
|
20250120,153600,652346940,6650,6650,6650,6650,0
|
|
20250120,153500,652346940,6650,6650,6650,6650,0
|
|
20250120,153400,652346940,6650,6650,6650,6650,0
|
|
20250120,153300,652346940,6650,6650,6650,6650,0
|
|
20250120,153200,652346940,6650,6650,6650,6650,0
|
|
20250120,153100,652346940,6650,6650,6650,6650,0
|
|
20250120,153000,652346940,6650,6650,6650,6650,3560
|
|
20250120,152900,628672940,6640,6640,6640,6640,0
|
|
20250120,152800,628672940,6640,6640,6640,6640,0
|
|
20250120,152700,628672940,6640,6640,6640,6640,0
|
|
20250120,152600,628672940,6640,6640,6640,6640,0
|
|
20250120,152500,628672940,6640,6640,6640,6640,0
|
|
20250120,152400,628672940,6640,6640,6640,6640,0
|
|
20250120,152300,628672940,6640,6640,6640,6640,0
|
|
20250120,152200,628672940,6640,6640,6640,6640,0
|
|
20250120,152100,628672940,6640,6640,6640,6640,0
|
|
20250120,152000,628672940,6640,6640,6640,6640,0
|
|
20250120,151900,628672940,6640,6640,6650,6640,370
|
|
20250120,151800,626214820,6650,6650,6650,6640,621
|
|
20250120,151700,622085390,6650,6680,6680,6650,1776
|
|
20250120,151600,610248860,6680,6680,6680,6680,497
|
|
20250120,151500,606928900,6680,6740,6740,6680,1051
|
|
20250120,151400,599903330,6680,6720,6720,6680,573
|
|
20250120,151300,596065600,6750,6750,6750,6750,0
|
|
20250120,151200,596065600,6750,6750,6750,6750,1
|
|
20250120,151100,596058850,6700,6710,6710,6700,67
|
|
20250120,151000,595609850,6700,6750,6750,6700,67
|
|
20250120,150900,595159520,6750,6750,6750,6750,67
|
|
20250120,150800,594707270,6740,6740,6740,6740,453
|
|
20250120,150700,591654050,6740,6750,6750,6740,33
|
|
20250120,150600,591431480,6740,6760,6760,6740,983
|
|
20250120,150500,584796110,6760,6790,6790,6760,110
|
|
20250120,150400,584052480,6790,6790,6790,6790,7
|
|
20250120,150300,584004950,6790,6790,6790,6790,0
|
|
20250120,150200,584004950,6790,6780,6790,6780,19
|
|
20250120,150100,583876030,6790,6750,6790,6750,104
|
|
20250120,150000,583172030,6790,6790,6800,6790,2210
|
|
20250120,145900,568163820,6790,6790,6790,6790,0
|
|
20250120,145800,568163820,6790,6790,6790,6790,0
|
|
20250120,145700,568163820,6790,6790,6790,6790,0
|
|
20250120,145600,568163820,6790,6780,6790,6780,581
|
|
20250120,145500,564218930,6780,6780,6780,6780,20
|
|
20250120,145400,564083330,6780,6750,6780,6740,420
|
|
20250120,145300,561249610,6740,6740,6740,6740,0
|
|
20250120,145200,561249610,6740,6770,6770,6700,687
|
|
20250120,145100,556624590,6770,6780,6780,6770,1163
|
|
20250120,145000,548745820,6800,6800,6800,6780,177
|
|
20250120,144900,547544080,6800,6780,6800,6780,66
|
|
20250120,144800,547095680,6780,6800,6800,6780,68
|
|
20250120,144700,546634580,6800,6790,6800,6790,247
|
|
20250120,144600,544957400,6800,6790,6800,6790,428
|
|
20250120,144500,542050000,6770,6780,6790,6770,602
|
|
20250120,144400,537966260,6770,6750,6780,6740,232
|
|
20250120,144300,536396220,6780,6780,6780,6780,54
|
|
20250120,144200,536030100,6780,6780,6790,6740,690
|
|
20250120,144100,531349450,6780,6780,6790,6780,64
|
|
20250120,144000,530915520,6780,6790,6790,6780,254
|
|
20250120,143900,529193380,6790,6730,6790,6730,1483
|
|
20250120,143800,519163390,6760,6750,6770,6750,243
|
|
20250120,143700,517519700,6750,6740,6750,6740,580
|
|
20250120,143600,513605170,6730,6720,6740,6720,946
|
|
20250120,143500,507238110,6730,6730,6730,6730,6
|
|
20250120,143400,507197730,6730,6690,6730,6690,370
|
|
20250120,143300,504711990,6680,6680,6680,6680,2
|
|
20250120,143200,504698630,6680,6690,6700,6680,725
|
|
20250120,143100,499844530,6700,6670,6700,6670,426
|
|
20250120,143000,496997460,6680,6680,6680,6680,0
|
|
20250120,142900,496997460,6680,6680,6680,6680,2
|
|
20250120,142800,496984100,6650,6650,6650,6650,16
|
|
20250120,142700,496877700,6650,6650,6650,6650,504
|
|
20250120,142600,493526100,6690,6650,6690,6650,5
|
|
20250120,142500,493492770,6700,6630,6700,6630,2815
|
|
20250120,142400,474656590,6670,6670,6670,6670,91
|
|
20250120,142300,474049620,6660,6660,6660,6660,160
|
|
20250120,142200,472984020,6660,6660,6690,6660,602
|
|
20250120,142100,468968020,6660,6660,6660,6630,15
|
|
20250120,142000,468868240,6670,6670,6670,6670,10
|
|
20250120,141900,468801540,6660,6610,6670,6610,374
|
|
20250120,141800,466319810,6610,6600,6610,6590,255
|
|
20250120,141700,464638990,6610,6590,6610,6590,104
|
|
20250120,141600,463952780,6600,6580,6610,6580,151
|
|
20250120,141500,462957660,6590,6600,6600,6570,102
|
|
20250120,141400,462287470,6580,6600,6600,6580,213
|
|
20250120,141300,460885070,6600,6580,6600,6580,51
|
|
20250120,141200,460549470,6580,6570,6580,6570,34
|
|
20250120,141100,460326080,6580,6570,6580,6570,18
|
|
20250120,141000,460207810,6580,6580,6580,6580,0
|
|
20250120,140900,460207810,6580,6570,6580,6570,133
|
|
20250120,140800,459333720,6570,6570,6570,6560,3
|
|
20250120,140700,459314020,6570,6570,6570,6570,88
|
|
20250120,140600,458735860,6570,6570,6570,6570,0
|
|
20250120,140500,458735860,6570,6540,6570,6540,62
|
|
20250120,140400,458329760,6530,6530,6530,6530,112
|
|
20250120,140300,457598400,6530,6530,6530,6530,1
|
|
20250120,140200,457591870,6500,6500,6500,6500,8
|
|
20250120,140100,457539870,6530,6530,6530,6530,0
|
|
20250120,140000,457539870,6530,6530,6530,6530,0
|
|
20250120,135900,457539870,6530,6530,6530,6530,1
|
|
20250120,135800,457533340,6500,6500,6500,6500,0
|
|
20250120,135700,457533340,6500,6500,6500,6500,64
|
|
20250120,135600,457117340,6530,6530,6530,6530,7
|
|
20250120,135500,457071630,6530,6510,6530,6510,41
|
|
20250120,135400,456804600,6510,6500,6510,6450,641
|
|
20250120,135300,452652680,6530,6530,6530,6530,0
|
|
20250120,135200,452652680,6530,6510,6530,6500,311
|
|
20250120,135100,450630540,6530,6530,6530,6530,0
|
|
20250120,135000,450630540,6530,6540,6540,6530,302
|
|
20250120,134900,448657990,6540,6540,6540,6540,0
|
|
20250120,134800,448657990,6540,6550,6550,6540,5
|
|
20250120,134700,448625260,6550,6540,6550,6540,3
|
|
20250120,134600,448605630,6550,6550,6550,6550,9
|
|
20250120,134500,448546680,6550,6550,6550,6550,333
|
|
20250120,134400,446365530,6550,6570,6570,6550,933
|
|
20250120,134300,440250360,6610,6610,6610,6610,0
|
|
20250120,134200,440250360,6610,6610,6610,6610,0
|
|
20250120,134100,440250360,6610,6580,6610,6550,101
|
|
20250120,134000,439587460,6630,6630,6630,6630,26
|
|
20250120,133900,439415080,6630,6600,6630,6600,163
|
|
20250120,133800,438339190,6630,6630,6630,6630,0
|
|
20250120,133700,438339190,6630,6630,6630,6630,0
|
|
20250120,133600,438339190,6630,6630,6630,6630,31
|
|
20250120,133500,438133660,6640,6640,6640,6640,0
|
|
20250120,133400,438133660,6640,6660,6660,6640,516
|
|
20250120,133300,434704410,6680,6660,6680,6660,254
|
|
20250120,133200,433010230,6660,6660,6660,6660,474
|
|
20250120,133100,429853390,6680,6680,6680,6680,22
|
|
20250120,133000,429706430,6690,6690,6690,6690,44
|
|
20250120,132900,429412070,6690,6640,6690,6640,392
|
|
20250120,132800,426800590,6690,6690,6690,6690,827
|
|
20250120,132700,421267960,6690,6650,6690,6600,2043
|
|
20250120,132600,407626200,6660,6570,6660,6570,508
|
|
20250120,132500,404265700,6570,6570,6570,6570,0
|
|
20250120,132400,404265700,6570,6570,6570,6570,0
|
|
20250120,132300,404265700,6570,6570,6570,6570,0
|
|
20250120,132200,404265700,6570,6570,6570,6570,1
|
|
20250120,132100,404259130,6640,6570,6650,6530,635
|
|
20250120,132000,400077060,6570,6570,6570,6570,0
|
|
20250120,131900,400077060,6570,6570,6570,6570,488
|
|
20250120,131800,396870900,6570,6510,6570,6510,9
|
|
20250120,131700,396812250,6510,6510,6510,6510,1
|
|
20250120,131600,396805740,6570,6570,6570,6570,464
|
|
20250120,131500,393757260,6560,6510,6560,6510,537
|
|
20250120,131400,390240040,6510,6520,6520,6510,16
|
|
20250120,131300,390135790,6530,6530,6540,6530,551
|
|
20250120,131200,386537430,6530,6530,6530,6530,1
|
|
20250120,131100,386530900,6520,6510,6530,6510,4
|
|
20250120,131000,386504820,6490,6490,6530,6490,159
|
|
20250120,130900,385472850,6490,6490,6490,6490,82
|
|
20250120,130800,384940670,6500,6510,6510,6500,241
|
|
20250120,130700,383373130,6540,6540,6540,6540,19
|
|
20250120,130600,383248870,6540,6500,6540,6500,25
|
|
20250120,130500,383086330,6500,6540,6540,6500,402
|
|
20250120,130400,380472880,6540,6540,6540,6540,8
|
|
20250120,130300,380420560,6550,6540,6550,6540,19
|
|
20250120,130200,380296120,6550,6600,6600,6540,512
|
|
20250120,130100,376939810,6610,6650,6650,6610,497
|
|
20250120,130000,373653920,6650,6670,6670,6650,150
|
|
20250120,125900,372654720,6660,6650,6660,6650,559
|
|
20250120,125800,368932380,6650,6610,6650,6610,191
|
|
20250120,125700,367668110,6610,6610,6610,6610,564
|
|
20250120,125600,363940070,6610,6610,6660,6610,4
|
|
20250120,125500,363913540,6660,6620,6670,6590,1134
|
|
20250120,125400,356368640,6630,6630,6630,6630,0
|
|
20250120,125300,356368640,6630,6630,6630,6630,0
|
|
20250120,125200,356368640,6630,6550,6640,6490,2010
|
|
20250120,125100,343187570,6550,6510,6550,6510,382
|
|
20250120,125000,340687320,6540,6470,6540,6470,278
|
|
20250120,124900,338871890,6540,6520,6540,6400,1426
|
|
20250120,124800,329650480,6540,6560,6560,6530,121
|
|
20250120,124700,328859920,6560,6550,6590,6530,1047
|
|
20250120,124600,322019390,6550,6570,6600,6550,191
|
|
20250120,124500,320766400,6630,6570,6640,6560,138
|
|
20250120,124400,319858940,6650,6650,6650,6650,48
|
|
20250120,124300,319539740,6650,6650,6650,6650,0
|
|
20250120,124200,319539740,6650,6630,6650,6630,3
|
|
20250120,124100,319519810,6560,6680,6680,6560,109
|
|
20250120,124000,318799280,6680,6670,6680,6670,28
|
|
20250120,123900,318612300,6680,6670,6680,6660,85
|
|
20250120,123800,318045090,6670,6640,6670,6640,44
|
|
20250120,123700,317752320,6640,6570,6640,6570,102
|
|
20250120,123600,317082050,6670,6570,6670,6570,120
|
|
20250120,123500,316291690,6570,6630,6630,6570,76
|
|
20250120,123400,315790670,6690,6690,6690,6690,1
|
|
20250120,123300,315783980,6700,6550,6700,6550,2405
|
|
20250120,123200,299847250,6560,6540,6560,6530,818
|
|
20250120,123100,294495300,6560,6620,6620,6560,659
|
|
20250120,123000,290162610,6620,6630,6630,6600,639
|
|
20250120,122900,285941030,6630,6630,6650,6600,1748
|
|
20250120,122800,274350880,6630,6640,6690,6630,607
|
|
20250120,122700,270321130,6660,6740,6740,6660,945
|
|
20250120,122600,264008250,6740,6680,6750,6670,554
|
|
20250120,122500,260279210,6670,6760,6760,6670,1110
|
|
20250120,122400,252821530,6730,6780,6790,6730,286
|
|
20250120,122300,250889430,6790,6780,6790,6750,1409
|
|
20250120,122200,241357680,6780,6720,6780,6720,1633
|
|
20250120,122100,230325480,6700,6700,6700,6650,964
|
|
20250120,122000,223866730,6700,6630,6700,6630,419
|
|
20250120,121900,221069350,6630,6720,6770,6630,2320
|
|
20250120,121800,205541850,6730,6760,6820,6670,4570
|
|
20250120,121700,174656670,6760,6750,6760,6750,1582
|
|
20250120,121600,163977350,6760,6760,6760,6760,0
|
|
20250120,121500,163977350,6760,6690,6760,6690,2197
|
|
20250120,121400,149199710,6720,6640,6720,6600,2946
|
|
20250120,121300,129596700,6640,6600,6640,6600,36
|
|
20250120,121200,129357700,6640,6680,6680,6600,957
|
|
20250120,121100,123027470,6630,6610,6700,6600,4262
|
|
20250120,121000,94583660,6620,6480,6630,6480,3308
|
|
20250120,120900,72860480,6420,6420,6500,6420,2208
|
|
20250120,120800,58528990,6420,6380,6420,6380,507
|
|
20250120,120700,55285060,6380,6370,6380,6370,38
|
|
20250120,120600,55042990,6360,6350,6370,6350,413
|
|
20250120,120500,52416490,6360,6350,6360,6350,11
|
|
20250120,120400,52346630,6350,6350,6360,6350,793
|
|
20250120,120300,47310660,6350,6300,6350,6300,1203
|
|
20250120,120200,39688590,6260,6250,6260,6250,449
|
|
20250120,120100,36880330,6250,6250,6250,6250,9
|
|
20250120,120000,36824080,6250,6250,6250,6250,55
|
|
20250120,115900,36480330,6250,6250,6250,6250,200
|
|
20250120,115800,35230330,6250,6250,6250,6250,0
|
|
20250120,115700,35230330,6250,6240,6250,6240,121
|
|
20250120,115600,34474280,6240,6240,6250,6240,480
|
|
20250120,115500,31479070,6240,6240,6240,6240,0
|
|
20250120,115400,31479070,6240,6240,6240,6240,0
|
|
20250120,115300,31479070,6240,6240,6240,6240,0
|
|
20250120,115200,31479070,6240,6240,6240,6240,0
|
|
20250120,115100,31479070,6240,6240,6240,6240,0
|
|
20250120,115000,31479070,6240,6240,6240,6240,2
|
|
20250120,114900,31466590,6250,6250,6250,6250,0
|
|
20250120,114800,31466590,6250,6250,6250,6250,0
|
|
20250120,114700,31466590,6250,6250,6250,6250,0
|
|
20250120,114600,31466590,6250,6250,6250,6250,0
|
|
20250120,114500,31466590,6250,6250,6250,6250,0
|
|
20250120,114400,31466590,6250,6200,6250,6200,207
|
|
20250120,114300,30177190,6250,6250,6250,6250,0
|
|
20250120,114200,30177190,6250,6250,6250,6250,0
|
|
20250120,114100,30177190,6250,6200,6250,6200,500
|
|
20250120,114000,27074410,6200,6190,6200,6190,154
|
|
20250120,113900,26121130,6190,6190,6190,6190,0
|
|
20250120,113800,26121130,6190,6190,6190,6190,2
|
|
20250120,113700,26108750,6190,6190,6190,6190,0
|
|
20250120,113600,26108750,6190,6180,6190,6180,18
|
|
20250120,113500,25997500,6180,6180,6180,6180,33
|
|
20250120,113400,25793560,6180,6180,6180,6180,0
|
|
20250120,113300,25793560,6180,6170,6180,6170,12
|
|
20250120,113200,25719510,6170,6130,6170,6130,35
|
|
20250120,113100,25504920,6200,6200,6200,6200,0
|
|
20250120,113000,25504920,6200,6200,6200,6200,0
|
|
20250120,112900,25504920,6200,6200,6200,6200,0
|
|
20250120,112800,25504920,6200,6200,6200,6200,0
|
|
20250120,112700,25504920,6200,6200,6200,6200,0
|
|
20250120,112600,25504920,6200,6200,6200,6200,0
|
|
20250120,112500,25504920,6200,6200,6200,6200,0
|
|
20250120,112400,25504920,6200,6200,6200,6200,0
|
|
20250120,112300,25504920,6200,6200,6200,6200,0
|
|
20250120,112200,25504920,6200,6200,6200,6200,0
|
|
20250120,112100,25504920,6200,6200,6200,6200,0
|
|
20250120,112000,25504920,6200,6200,6200,6200,0
|
|
20250120,111900,25504920,6200,6200,6200,6200,0
|
|
20250120,111800,25504920,6200,6200,6200,6200,0
|
|
20250120,111700,25504920,6200,6200,6200,6200,0
|
|
20250120,111600,25504920,6200,6200,6200,6200,0
|
|
20250120,111500,25504920,6200,6200,6200,6200,0
|
|
20250120,111400,25504920,6200,6200,6200,6200,0
|
|
20250120,111300,25504920,6200,6200,6200,6200,0
|
|
20250120,111200,25504920,6200,6200,6200,6200,0
|
|
20250120,111100,25504920,6200,6200,6200,6200,0
|
|
20250120,111000,25504920,6200,6200,6200,6200,0
|
|
20250120,110900,25504920,6200,6200,6200,6200,0
|
|
20250120,110800,25504920,6200,6200,6200,6200,0
|
|
20250120,110700,25504920,6200,6200,6200,6200,0
|
|
20250120,110600,25504920,6200,6200,6200,6200,0
|
|
20250120,110500,25504920,6200,6200,6200,6200,0
|
|
20250120,110400,25504920,6200,6200,6200,6200,0
|
|
20250120,110300,25504920,6200,6200,6200,6200,0
|
|
20250120,110200,25504920,6200,6200,6200,6200,0
|
|
20250120,110100,25504920,6200,6200,6200,6200,0
|
|
20250120,110000,25504920,6200,6200,6200,6200,0
|
|
20250120,105900,25504920,6200,6200,6200,6200,0
|
|
20250120,105800,25504920,6200,6200,6200,6200,0
|
|
20250120,105700,25504920,6200,6200,6200,6200,0
|
|
20250120,105600,25504920,6200,6200,6200,6200,0
|
|
20250120,105500,25504920,6200,6200,6200,6200,0
|
|
20250120,105400,25504920,6200,6200,6200,6200,0
|
|
20250120,105300,25504920,6200,6200,6200,6200,0
|
|
20250120,105200,25504920,6200,6200,6200,6200,0
|
|
20250120,105100,25504920,6200,6200,6200,6200,0
|
|
20250120,105000,25504920,6200,6200,6200,6200,0
|
|
20250120,104900,25504920,6200,6200,6200,6200,0
|
|
20250120,104800,25504920,6200,6200,6200,6200,0
|
|
20250120,104700,25504920,6200,6200,6200,6200,0
|
|
20250120,104600,25504920,6200,6200,6200,6200,0
|
|
20250120,104500,25504920,6200,6200,6200,6200,0
|
|
20250120,104400,25504920,6200,6200,6200,6200,0
|
|
20250120,104300,25504920,6200,6200,6200,6200,0
|
|
20250120,104200,25504920,6200,6180,6200,6180,19
|
|
20250120,104100,25387480,6190,6190,6190,6190,10
|
|
20250120,104000,25325580,6200,6200,6200,6200,0
|
|
20250120,103900,25325580,6200,6200,6200,6200,0
|
|
20250120,103800,25325580,6200,6200,6200,6200,0
|
|
20250120,103700,25325580,6200,6200,6200,6200,0
|
|
20250120,103600,25325580,6200,6200,6200,6200,0
|
|
20250120,103500,25325580,6200,6200,6200,6200,0
|
|
20250120,103400,25325580,6200,6200,6200,6200,0
|
|
20250120,103300,25325580,6200,6200,6200,6200,0
|
|
20250120,103200,25325580,6200,6200,6200,6200,0
|
|
20250120,103100,25325580,6200,6200,6200,6200,100
|
|
20250120,103000,24705580,6200,6200,6200,6200,0
|
|
20250120,102900,24705580,6200,6200,6200,6200,0
|
|
20250120,102800,24705580,6200,6200,6200,6200,0
|
|
20250120,102700,24705580,6200,6200,6200,6200,0
|
|
20250120,102600,24705580,6200,6200,6200,6200,0
|
|
20250120,102500,24705580,6200,6200,6200,6200,0
|
|
20250120,102400,24705580,6200,6200,6200,6200,94
|
|
20250120,102300,24122780,6200,6200,6200,6200,0
|
|
20250120,102200,24122780,6200,6200,6200,6200,0
|
|
20250120,102100,24122780,6200,6200,6200,6200,2
|
|
20250120,102000,24110380,6200,6200,6200,6200,0
|
|
20250120,101900,24110380,6200,6170,6200,6170,182
|
|
20250120,101800,22987410,6170,6170,6170,6170,0
|
|
20250120,101700,22987410,6170,6170,6170,6170,0
|
|
20250120,101600,22987410,6170,6170,6170,6170,0
|
|
20250120,101500,22987410,6170,6140,6170,6110,501
|
|
20250120,101400,19921040,6200,6190,6200,6190,30
|
|
20250120,101300,19735330,6190,6160,6190,6160,4
|
|
20250120,101200,19710660,6200,6180,6200,6180,41
|
|
20250120,101100,19457260,6200,6200,6200,6200,3
|
|
20250120,101000,19438660,6200,6200,6200,6200,0
|
|
20250120,100900,19438660,6200,6200,6200,6200,100
|
|
20250120,100800,18818660,6200,6200,6200,6200,2
|
|
20250120,100700,18806260,6200,6200,6200,6200,0
|
|
20250120,100600,18806260,6200,6200,6200,6200,0
|
|
20250120,100500,18806260,6200,6180,6200,6180,17
|
|
20250120,100400,18701180,6180,6200,6200,6180,931
|
|
20250120,100300,12947580,6200,6200,6200,6200,5
|
|
20250120,100200,12916580,6200,6200,6200,6200,0
|
|
20250120,100100,12916580,6200,6200,6200,6200,0
|
|
20250120,100000,12916580,6200,6200,6200,6200,0
|
|
20250120,095900,12916580,6200,6200,6200,6200,0
|
|
20250120,095800,12916580,6200,6200,6200,6200,0
|
|
20250120,095700,12916580,6200,6200,6200,6200,0
|
|
20250120,095600,12916580,6200,6190,6200,6190,3
|
|
20250120,095500,12898000,6170,6170,6170,6170,1
|
|
20250120,095400,12891830,6200,6200,6200,6200,0
|
|
20250120,095300,12891830,6200,6200,6200,6200,0
|
|
20250120,095200,12891830,6200,6200,6200,6200,0
|
|
20250120,095100,12891830,6200,6200,6200,6200,1
|
|
20250120,095000,12885630,6200,6200,6200,6200,3
|
|
20250120,094900,12867030,6200,6200,6200,6200,0
|
|
20250120,094800,12867030,6200,6200,6200,6200,1
|
|
20250120,094700,12860830,6200,6200,6200,6200,0
|
|
20250120,094600,12860830,6200,6200,6200,6200,1
|
|
20250120,094500,12854630,6170,6180,6180,6170,2
|
|
20250120,094400,12842280,6200,6200,6200,6200,0
|
|
20250120,094300,12842280,6200,6200,6200,6200,0
|
|
20250120,094200,12842280,6200,6170,6200,6170,2
|
|
20250120,094100,12829910,6200,6190,6200,6190,2
|
|
20250120,094000,12817520,6180,6180,6180,6180,0
|
|
20250120,093900,12817520,6180,6180,6180,6180,1
|
|
20250120,093800,12811340,6170,6170,6170,6170,1
|
|
20250120,093700,12805170,6200,6200,6200,6200,0
|
|
20250120,093600,12805170,6200,6200,6200,6200,0
|
|
20250120,093500,12805170,6200,6200,6200,6200,0
|
|
20250120,093400,12805170,6200,6190,6200,6190,2
|
|
20250120,093300,12792780,6150,6200,6200,6150,17
|
|
20250120,093200,12687430,6120,6150,6150,6120,374
|
|
20250120,093100,10393510,6200,6200,6200,6200,100
|
|
20250120,093000,9773510,6200,6200,6200,6200,1
|
|
20250120,092900,9767310,6200,6200,6200,6200,0
|
|
20250120,092800,9767310,6200,6180,6200,6180,100
|
|
20250120,092700,9149290,6190,6190,6190,6190,0
|
|
20250120,092600,9149290,6190,6190,6190,6190,0
|
|
20250120,092500,9149290,6190,6190,6190,6190,0
|
|
20250120,092400,9149290,6190,6190,6190,6190,0
|
|
20250120,092300,9149290,6190,6190,6190,6190,0
|
|
20250120,092200,9149290,6190,6180,6190,6150,461
|
|
20250120,092100,6304860,6180,6180,6180,6180,0
|
|
20250120,092000,6304860,6180,6180,6180,6180,135
|
|
20250120,091900,5470560,6180,6180,6180,6180,0
|
|
20250120,091800,5470560,6180,6180,6180,6180,0
|
|
20250120,091700,5470560,6180,6140,6180,6140,101
|
|
20250120,091600,4850380,6180,6150,6180,6140,296
|
|
20250120,091500,3031420,6150,6150,6150,6150,58
|
|
20250120,091400,2674720,6150,6160,6160,6150,317
|
|
20250120,091300,724050,6190,6190,6190,6190,0
|
|
20250120,091200,724050,6190,6190,6190,6190,10
|
|
20250120,091100,662150,6190,6190,6190,6190,0
|
|
20250120,091000,662150,6190,6190,6190,6190,40
|
|
20250120,090900,414550,6190,6190,6190,6190,20
|
|
20250120,090800,290750,6190,6190,6190,6160,12
|
|
20250120,090700,216500,6190,6190,6190,6190,30
|
|
20250120,090600,30800,6200,6200,6200,6200,0
|
|
20250120,090500,30800,6200,6200,6200,6200,0
|
|
20250120,090400,30800,6200,6200,6200,6200,0
|
|
20250120,090300,30800,6200,6200,6200,6200,0
|
|
20250120,090200,30800,6200,6200,6200,6200,0
|
|
20250120,090100,30800,6200,6200,6200,6200,0
|
|
20250120,090000,30800,6200,6150,6200,6150,5
|