621 lines
33 KiB
CSV
621 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,191800,1687882390,10090,10090,10090,10090,2581
|
|
20250120,191700,1687882390,10090,10090,10090,10090,0
|
|
20250120,191600,1687882390,10090,10090,10090,10090,0
|
|
20250120,191500,1687882390,10090,10090,10090,10090,0
|
|
20250120,191400,1687882390,10090,10090,10090,10090,0
|
|
20250120,191300,1687882390,10090,10090,10090,10090,0
|
|
20250120,191200,1687882390,10090,10090,10090,10090,0
|
|
20250120,191100,1687882390,10090,10090,10090,10090,0
|
|
20250120,191000,1687882390,10090,10090,10090,10090,0
|
|
20250120,190900,1687882390,10090,10090,10090,10090,0
|
|
20250120,190800,1687882390,10090,10090,10090,10090,0
|
|
20250120,190700,1687882390,10090,10090,10090,10090,0
|
|
20250120,190600,1687882390,10090,10090,10090,10090,0
|
|
20250120,190500,1687882390,10090,10090,10090,10090,0
|
|
20250120,190400,1687882390,10090,10090,10090,10090,0
|
|
20250120,190300,1687882390,10090,10090,10090,10090,0
|
|
20250120,190200,1687882390,10090,10090,10090,10090,0
|
|
20250120,190100,1687882390,10090,10090,10090,10090,0
|
|
20250120,190000,1687882390,10090,10090,10090,10090,0
|
|
20250120,185900,1687882390,10090,10090,10090,10090,0
|
|
20250120,185800,1687882390,10090,10090,10090,10090,0
|
|
20250120,185700,1687882390,10090,10090,10090,10090,0
|
|
20250120,185600,1687882390,10090,10090,10090,10090,0
|
|
20250120,185500,1687882390,10090,10090,10090,10090,0
|
|
20250120,185400,1687882390,10090,10090,10090,10090,0
|
|
20250120,185300,1687882390,10090,10090,10090,10090,0
|
|
20250120,185200,1687882390,10090,10090,10090,10090,0
|
|
20250120,185100,1687882390,10090,10090,10090,10090,0
|
|
20250120,185000,1687882390,10090,10090,10090,10090,0
|
|
20250120,184900,1687882390,10090,10090,10090,10090,0
|
|
20250120,184800,1687882390,10090,10090,10090,10090,2581
|
|
20250120,184700,1687882390,10090,10090,10090,10090,0
|
|
20250120,184600,1687882390,10090,10090,10090,10090,0
|
|
20250120,184500,1687882390,10090,10090,10090,10090,0
|
|
20250120,184400,1687882390,10090,10090,10090,10090,0
|
|
20250120,184300,1687882390,10090,10090,10090,10090,0
|
|
20250120,184200,1687882390,10090,10090,10090,10090,0
|
|
20250120,184100,1687882390,10090,10090,10090,10090,0
|
|
20250120,184000,1687882390,10090,10090,10090,10090,0
|
|
20250120,183900,1687882390,10090,10090,10090,10090,0
|
|
20250120,183800,1687882390,10090,10090,10090,10090,0
|
|
20250120,183700,1687882390,10090,10090,10090,10090,0
|
|
20250120,183600,1687882390,10090,10090,10090,10090,0
|
|
20250120,183500,1687882390,10090,10090,10090,10090,0
|
|
20250120,183400,1687882390,10090,10090,10090,10090,0
|
|
20250120,183300,1687882390,10090,10090,10090,10090,0
|
|
20250120,183200,1687882390,10090,10090,10090,10090,0
|
|
20250120,183100,1687882390,10090,10090,10090,10090,0
|
|
20250120,183000,1687882390,10090,10090,10090,10090,0
|
|
20250120,182900,1687882390,10090,10090,10090,10090,0
|
|
20250120,182800,1687882390,10090,10090,10090,10090,0
|
|
20250120,182700,1687882390,10090,10090,10090,10090,0
|
|
20250120,182600,1687882390,10090,10090,10090,10090,0
|
|
20250120,182500,1687882390,10090,10090,10090,10090,0
|
|
20250120,182400,1687882390,10090,10090,10090,10090,0
|
|
20250120,182300,1687882390,10090,10090,10090,10090,0
|
|
20250120,182200,1687882390,10090,10090,10090,10090,0
|
|
20250120,182100,1687882390,10090,10090,10090,10090,0
|
|
20250120,182000,1687882390,10090,10090,10090,10090,0
|
|
20250120,181900,1687882390,10090,10090,10090,10090,0
|
|
20250120,181800,1687882390,10090,10090,10090,10090,2581
|
|
20250120,181700,1687882390,10090,10090,10090,10090,0
|
|
20250120,181600,1687882390,10090,10090,10090,10090,0
|
|
20250120,181500,1687882390,10090,10090,10090,10090,0
|
|
20250120,181400,1687882390,10090,10090,10090,10090,0
|
|
20250120,181300,1687882390,10090,10090,10090,10090,0
|
|
20250120,181200,1687882390,10090,10090,10090,10090,0
|
|
20250120,181100,1687882390,10090,10090,10090,10090,0
|
|
20250120,181000,1687882390,10090,10090,10090,10090,0
|
|
20250120,180900,1687882390,10090,10090,10090,10090,0
|
|
20250120,180800,1687882390,10090,10090,10090,10090,0
|
|
20250120,180700,1687882390,10090,10090,10090,10090,0
|
|
20250120,180600,1687882390,10090,10090,10090,10090,0
|
|
20250120,180500,1687882390,10090,10090,10090,10090,0
|
|
20250120,180400,1687882390,10090,10090,10090,10090,0
|
|
20250120,180300,1687882390,10090,10090,10090,10090,0
|
|
20250120,180200,1687882390,10090,10090,10090,10090,0
|
|
20250120,180100,1687882390,10090,10090,10090,10090,0
|
|
20250120,180000,1687882390,10090,10090,10090,10090,0
|
|
20250120,175900,1687882390,10090,10090,10090,10090,0
|
|
20250120,175800,1687882390,10090,10090,10090,10090,0
|
|
20250120,175700,1687882390,10090,10090,10090,10090,0
|
|
20250120,175600,1687882390,10090,10090,10090,10090,0
|
|
20250120,175500,1687882390,10090,10090,10090,10090,0
|
|
20250120,175400,1687882390,10090,10090,10090,10090,0
|
|
20250120,175300,1687882390,10090,10090,10090,10090,0
|
|
20250120,175200,1687882390,10090,10090,10090,10090,0
|
|
20250120,175100,1687882390,10090,10090,10090,10090,0
|
|
20250120,175000,1687882390,10090,10090,10090,10090,0
|
|
20250120,174900,1687882390,10090,10090,10090,10090,0
|
|
20250120,174800,1687882390,10090,10090,10090,10090,2581
|
|
20250120,174700,1687882390,10090,10090,10090,10090,0
|
|
20250120,174600,1687882390,10090,10090,10090,10090,0
|
|
20250120,174500,1687882390,10090,10090,10090,10090,0
|
|
20250120,174400,1687882390,10090,10090,10090,10090,0
|
|
20250120,174300,1687882390,10090,10090,10090,10090,0
|
|
20250120,174200,1687882390,10090,10090,10090,10090,0
|
|
20250120,174100,1687882390,10090,10090,10090,10090,0
|
|
20250120,174000,1687882390,10090,10090,10090,10090,0
|
|
20250120,173900,1687882390,10090,10090,10090,10090,0
|
|
20250120,173800,1687882390,10090,10090,10090,10090,0
|
|
20250120,173700,1687882390,10090,10090,10090,10090,0
|
|
20250120,173600,1687882390,10090,10090,10090,10090,0
|
|
20250120,173500,1687882390,10090,10090,10090,10090,0
|
|
20250120,173400,1687882390,10090,10090,10090,10090,0
|
|
20250120,173300,1687882390,10090,10090,10090,10090,0
|
|
20250120,173200,1687882390,10090,10090,10090,10090,0
|
|
20250120,173100,1687882390,10090,10090,10090,10090,0
|
|
20250120,173000,1687882390,10090,10090,10090,10090,0
|
|
20250120,172900,1687882390,10090,10090,10090,10090,0
|
|
20250120,172800,1687882390,10090,10090,10090,10090,0
|
|
20250120,172700,1687882390,10090,10090,10090,10090,0
|
|
20250120,172600,1687882390,10090,10090,10090,10090,0
|
|
20250120,172500,1687882390,10090,10090,10090,10090,0
|
|
20250120,172400,1687882390,10090,10090,10090,10090,0
|
|
20250120,172300,1687882390,10090,10090,10090,10090,0
|
|
20250120,172200,1687882390,10090,10090,10090,10090,0
|
|
20250120,172100,1687882390,10090,10090,10090,10090,0
|
|
20250120,172000,1687882390,10090,10090,10090,10090,0
|
|
20250120,171900,1687882390,10090,10090,10090,10090,0
|
|
20250120,171800,1687882390,10090,10090,10090,10090,2581
|
|
20250120,171700,1687882390,10090,10090,10090,10090,0
|
|
20250120,171600,1687882390,10090,10090,10090,10090,0
|
|
20250120,171500,1687882390,10090,10090,10090,10090,0
|
|
20250120,171400,1687882390,10090,10090,10090,10090,0
|
|
20250120,171300,1687882390,10090,10090,10090,10090,0
|
|
20250120,171200,1687882390,10090,10090,10090,10090,0
|
|
20250120,171100,1687882390,10090,10090,10090,10090,0
|
|
20250120,171000,1687882390,10090,10090,10090,10090,0
|
|
20250120,170900,1687882390,10090,10090,10090,10090,0
|
|
20250120,170800,1687882390,10090,10090,10090,10090,0
|
|
20250120,170700,1687882390,10090,10090,10090,10090,0
|
|
20250120,170600,1687882390,10090,10090,10090,10090,0
|
|
20250120,170500,1687882390,10090,10090,10090,10090,0
|
|
20250120,170400,1687882390,10090,10090,10090,10090,0
|
|
20250120,170300,1687882390,10090,10090,10090,10090,0
|
|
20250120,170200,1687882390,10090,10090,10090,10090,0
|
|
20250120,170100,1687882390,10090,10090,10090,10090,0
|
|
20250120,170000,1687882390,10090,10090,10090,10090,0
|
|
20250120,165900,1687882390,10090,10090,10090,10090,0
|
|
20250120,165800,1687882390,10090,10090,10090,10090,0
|
|
20250120,165700,1687882390,10090,10090,10090,10090,0
|
|
20250120,165600,1687882390,10090,10090,10090,10090,0
|
|
20250120,165500,1687882390,10090,10090,10090,10090,0
|
|
20250120,165400,1687882390,10090,10090,10090,10090,0
|
|
20250120,165300,1687882390,10090,10090,10090,10090,0
|
|
20250120,165200,1687882390,10090,10090,10090,10090,0
|
|
20250120,165100,1687882390,10090,10090,10090,10090,0
|
|
20250120,165000,1687882390,10090,10090,10090,10090,0
|
|
20250120,164900,1687882390,10090,10090,10090,10090,0
|
|
20250120,164800,1687882390,10090,10090,10090,10090,2581
|
|
20250120,164700,1687882390,10090,10090,10090,10090,0
|
|
20250120,164600,1687882390,10090,10090,10090,10090,0
|
|
20250120,164500,1687882390,10090,10090,10090,10090,0
|
|
20250120,164400,1687882390,10090,10090,10090,10090,0
|
|
20250120,164300,1687882390,10090,10090,10090,10090,0
|
|
20250120,164200,1687882390,10090,10090,10090,10090,0
|
|
20250120,164100,1687882390,10090,10090,10090,10090,0
|
|
20250120,164000,1687882390,10090,10090,10090,10090,0
|
|
20250120,163900,1687882390,10090,10090,10090,10090,0
|
|
20250120,163800,1687882390,10090,10090,10090,10090,0
|
|
20250120,163700,1687882390,10090,10090,10090,10090,0
|
|
20250120,163600,1687882390,10090,10090,10090,10090,0
|
|
20250120,163500,1687882390,10090,10090,10090,10090,0
|
|
20250120,163400,1687882390,10090,10090,10090,10090,0
|
|
20250120,163300,1687882390,10090,10090,10090,10090,0
|
|
20250120,163200,1687882390,10090,10090,10090,10090,0
|
|
20250120,163100,1687882390,10090,10090,10090,10090,0
|
|
20250120,163000,1687882390,10090,10090,10090,10090,0
|
|
20250120,162900,1687882390,10090,10090,10090,10090,0
|
|
20250120,162800,1687882390,10090,10090,10090,10090,0
|
|
20250120,162700,1687882390,10090,10090,10090,10090,0
|
|
20250120,162600,1687882390,10090,10090,10090,10090,0
|
|
20250120,162500,1687882390,10090,10090,10090,10090,0
|
|
20250120,162400,1687882390,10090,10090,10090,10090,0
|
|
20250120,162300,1687882390,10090,10090,10090,10090,0
|
|
20250120,162200,1687882390,10090,10090,10090,10090,0
|
|
20250120,162100,1687882390,10090,10090,10090,10090,0
|
|
20250120,162000,1687882390,10090,10090,10090,10090,0
|
|
20250120,161900,1687882390,10090,10090,10090,10090,0
|
|
20250120,161800,1687882390,10090,10090,10090,10090,2581
|
|
20250120,161700,1687882390,10090,10090,10090,10090,0
|
|
20250120,161600,1687882390,10090,10090,10090,10090,0
|
|
20250120,161500,1687882390,10090,10090,10090,10090,0
|
|
20250120,161400,1687882390,10090,10090,10090,10090,0
|
|
20250120,161300,1687882390,10090,10090,10090,10090,0
|
|
20250120,161200,1687882390,10090,10090,10090,10090,0
|
|
20250120,161100,1687882390,10090,10090,10090,10090,0
|
|
20250120,161000,1687882390,10090,10090,10090,10090,0
|
|
20250120,160900,1687882390,10090,10090,10090,10090,0
|
|
20250120,160800,1687882390,10090,10090,10090,10090,0
|
|
20250120,160700,1687882390,10090,10090,10090,10090,0
|
|
20250120,160600,1687882390,10090,10090,10090,10090,0
|
|
20250120,160500,1687882390,10090,10090,10090,10090,0
|
|
20250120,160400,1687882390,10090,10090,10090,10090,0
|
|
20250120,160300,1687882390,10090,10090,10090,10090,0
|
|
20250120,160200,1687882390,10090,10090,10090,10090,0
|
|
20250120,160100,1687882390,10090,10090,10090,10090,0
|
|
20250120,160000,1687882390,10090,10090,10090,10090,0
|
|
20250120,155900,1687882390,10090,10090,10090,10090,0
|
|
20250120,155800,1687882390,10090,10090,10090,10090,0
|
|
20250120,155700,1687882390,10090,10090,10090,10090,0
|
|
20250120,155600,1687882390,10090,10090,10090,10090,0
|
|
20250120,155500,1687882390,10090,10090,10090,10090,0
|
|
20250120,155400,1687882390,10090,10090,10090,10090,0
|
|
20250120,155300,1687882390,10090,10090,10090,10090,0
|
|
20250120,155200,1687882390,10090,10090,10090,10090,0
|
|
20250120,155100,1687882390,10090,10090,10090,10090,0
|
|
20250120,155000,1687882390,10090,10090,10090,10090,0
|
|
20250120,154900,1687882390,10090,10090,10090,10090,0
|
|
20250120,154800,1687882390,10090,10090,10090,10090,2581
|
|
20250120,154700,1687882390,10090,10090,10090,10090,0
|
|
20250120,154600,1687882390,10090,10090,10090,10090,0
|
|
20250120,154500,1687882390,10090,10090,10090,10090,0
|
|
20250120,154400,1687882390,10090,10090,10090,10090,0
|
|
20250120,154300,1687882390,10090,10090,10090,10090,0
|
|
20250120,154200,1687882390,10090,10090,10090,10090,0
|
|
20250120,154100,1687882390,10090,10090,10090,10090,0
|
|
20250120,154000,1687882390,10090,10090,10090,10090,0
|
|
20250120,153900,1687882390,10090,10090,10090,10090,0
|
|
20250120,153800,1687882390,10090,10090,10090,10090,0
|
|
20250120,153700,1687882390,10090,10090,10090,10090,0
|
|
20250120,153600,1687882390,10090,10090,10090,10090,0
|
|
20250120,153500,1687882390,10090,10090,10090,10090,0
|
|
20250120,153400,1687882390,10090,10090,10090,10090,0
|
|
20250120,153300,1687882390,10090,10090,10090,10090,0
|
|
20250120,153200,1687882390,10090,10090,10090,10090,0
|
|
20250120,153100,1687882390,10090,10090,10090,10090,0
|
|
20250120,153000,1687882390,10090,10090,10090,10090,2581
|
|
20250120,152900,1661840100,10070,10070,10070,10070,0
|
|
20250120,152800,1661840100,10070,10070,10070,10070,0
|
|
20250120,152700,1661840100,10070,10070,10070,10070,0
|
|
20250120,152600,1661840100,10070,10070,10070,10070,0
|
|
20250120,152500,1661840100,10070,10070,10070,10070,0
|
|
20250120,152400,1661840100,10070,10070,10070,10070,0
|
|
20250120,152300,1661840100,10070,10070,10070,10070,0
|
|
20250120,152200,1661840100,10070,10070,10070,10070,0
|
|
20250120,152100,1661840100,10070,10070,10070,10070,0
|
|
20250120,152000,1661840100,10070,10070,10070,10070,0
|
|
20250120,151900,1661840100,10070,10060,10070,10060,1171
|
|
20250120,151800,1650052060,10070,10060,10070,10060,1035
|
|
20250120,151700,1639639950,10060,10070,10070,10050,75
|
|
20250120,151600,1638886000,10050,10060,10060,10050,2140
|
|
20250120,151500,1617368790,10070,10070,10070,10060,146
|
|
20250120,151400,1615899690,10060,10080,10080,10060,4181
|
|
20250120,151300,1573834030,10080,10070,10080,10070,49
|
|
20250120,151200,1573340310,10070,10080,10080,10070,291
|
|
20250120,151100,1570408470,10080,10080,10090,10080,20
|
|
20250120,151000,1570206770,10060,10090,10090,10060,3188
|
|
20250120,150900,1538098680,10080,10080,10090,10080,310
|
|
20250120,150800,1534973800,10080,10080,10090,10080,76
|
|
20250120,150700,1534207640,10090,10080,10090,10080,716
|
|
20250120,150600,1526990210,10090,10090,10100,10090,401
|
|
20250120,150500,1522944030,10100,10100,10100,10090,10
|
|
20250120,150400,1522843040,10100,10100,10100,10090,107
|
|
20250120,150300,1521763140,10090,10090,10090,10080,278
|
|
20250120,150200,1518958130,10100,10090,10100,10090,11
|
|
20250120,150100,1518847060,10100,10100,10100,10090,19
|
|
20250120,150000,1518655170,10090,10090,10100,10080,367
|
|
20250120,145900,1514953340,10100,10100,10100,10090,97
|
|
20250120,145800,1513973650,10100,10090,10100,10090,232
|
|
20250120,145700,1511632630,10090,10080,10090,10080,177
|
|
20250120,145600,1509846720,10090,10090,10090,10090,137
|
|
20250120,145500,1508464390,10080,10080,10090,10080,1244
|
|
20250120,145400,1495920420,10090,10110,10110,10090,1772
|
|
20250120,145300,1478030070,10110,10110,10110,10100,410
|
|
20250120,145200,1473886950,10100,10100,10110,10100,191
|
|
20250120,145100,1471957200,10100,10100,10110,10100,246
|
|
20250120,145000,1469472390,10110,10110,10110,10100,102
|
|
20250120,144900,1468441670,10100,10100,10100,10090,264
|
|
20250120,144800,1465775380,10100,10090,10100,10090,13
|
|
20250120,144700,1465644100,10100,10100,10100,10090,17
|
|
20250120,144600,1465472410,10100,10100,10100,10090,1535
|
|
20250120,144500,1449978910,10100,10100,10110,10100,30
|
|
20250120,144400,1449675880,10100,10100,10100,10090,722
|
|
20250120,144300,1442383720,10100,10100,10100,10090,329
|
|
20250120,144200,1439060900,10090,10100,10100,10090,76
|
|
20250120,144100,1438293320,10100,10100,10100,10090,61
|
|
20250120,144000,1437677750,10090,10100,10100,10090,81
|
|
20250120,143900,1436860440,10090,10100,10100,10080,222
|
|
20250120,143800,1434618270,10100,10090,10100,10080,108
|
|
20250120,143700,1433529320,10090,10090,10090,10090,601
|
|
20250120,143600,1427465230,10090,10100,10100,10090,198
|
|
20250120,143500,1425465990,10100,10090,10100,10090,12
|
|
20250120,143400,1425344800,10100,10090,10100,10080,143
|
|
20250120,143300,1423901990,10090,10080,10090,10080,104
|
|
20250120,143200,1422853250,10080,10080,10080,10080,408
|
|
20250120,143100,1418740610,10070,10070,10070,10070,91
|
|
20250120,143000,1417824240,10070,10080,10080,10070,7
|
|
20250120,142900,1417753700,10080,10070,10080,10060,556
|
|
20250120,142800,1412154240,10080,10070,10080,10070,77
|
|
20250120,142700,1411378820,10070,10070,10070,10070,1102
|
|
20250120,142600,1400281680,10080,10100,10100,10080,978
|
|
20250120,142500,1390422700,10100,10080,10100,10080,9
|
|
20250120,142400,1390331920,10080,10080,10100,10080,126
|
|
20250120,142300,1389061460,10090,10080,10090,10080,357
|
|
20250120,142200,1385462210,10080,10080,10090,10080,389
|
|
20250120,142100,1381540680,10070,10080,10080,10070,1887
|
|
20250120,142000,1362532580,10080,10090,10090,10080,564
|
|
20250120,141900,1356843160,10090,10090,10100,10090,568
|
|
20250120,141800,1351112010,10090,10100,10100,10090,14
|
|
20250120,141700,1350970640,10100,10080,10100,10080,288
|
|
20250120,141600,1348065670,10080,10100,10100,10080,59
|
|
20250120,141500,1347470890,10090,10100,10100,10090,510
|
|
20250120,141400,1342323900,10090,10110,10110,10090,1834
|
|
20250120,141300,1323801370,10110,10110,10110,10110,279
|
|
20250120,141200,1320980680,10110,10110,10120,10110,124
|
|
20250120,141100,1319727010,10120,10120,10120,10120,2120
|
|
20250120,141000,1298272610,10110,10110,10110,10110,159
|
|
20250120,140900,1296665120,10110,10120,10120,10110,4802
|
|
20250120,140800,1248102880,10120,10120,10120,10120,559
|
|
20250120,140700,1242445800,10130,10130,10130,10120,145
|
|
20250120,140600,1240977950,10120,10130,10140,10120,1928
|
|
20250120,140500,1221463810,10140,10140,10140,10140,6
|
|
20250120,140400,1221402970,10130,10140,10140,10130,766
|
|
20250120,140300,1213640740,10140,10160,10160,10140,132
|
|
20250120,140200,1212301160,10140,10140,10140,10140,101
|
|
20250120,140100,1211277020,10140,10140,10140,10140,41
|
|
20250120,140000,1210861280,10140,10140,10140,10130,115
|
|
20250120,135900,1209695210,10140,10140,10140,10140,46
|
|
20250120,135800,1209228770,10130,10130,10130,10130,301
|
|
20250120,135700,1206179640,10130,10130,10130,10130,81
|
|
20250120,135600,1205359110,10130,10140,10140,10130,85
|
|
20250120,135500,1204498020,10130,10160,10160,10130,1082
|
|
20250120,135400,1193533340,10140,10140,10150,10140,102
|
|
20250120,135300,1192498070,10150,10160,10160,10150,9
|
|
20250120,135200,1192406680,10150,10150,10160,10140,625
|
|
20250120,135100,1186063530,10150,10150,10150,10140,128
|
|
20250120,135000,1184765100,10140,10150,10150,10140,153
|
|
20250120,134900,1183213000,10150,10150,10150,10150,40
|
|
20250120,134800,1182807000,10140,10140,10140,10140,961
|
|
20250120,134700,1173062460,10140,10160,10160,10140,480
|
|
20250120,134600,1168190160,10160,10150,10160,10150,109
|
|
20250120,134500,1167083780,10160,10150,10160,10150,107
|
|
20250120,134400,1165997340,10160,10150,10160,10150,2
|
|
20250120,134300,1165977030,10160,10150,10160,10150,60
|
|
20250120,134200,1165368000,10150,10150,10150,10150,3
|
|
20250120,134100,1165337550,10160,10160,10160,10160,40
|
|
20250120,134000,1164931150,10150,10150,10160,10150,113
|
|
20250120,133900,1163784170,10150,10150,10150,10150,135
|
|
20250120,133800,1162413920,10150,10150,10150,10150,1
|
|
20250120,133700,1162403770,10150,10150,10160,10150,274
|
|
20250120,133600,1159622640,10150,10150,10150,10150,85
|
|
20250120,133500,1158759890,10160,10160,10160,10150,910
|
|
20250120,133400,1149522290,10160,10170,10170,10160,71
|
|
20250120,133300,1148800900,10160,10160,10160,10160,53
|
|
20250120,133200,1148262420,10160,10160,10160,10160,1
|
|
20250120,133100,1148252260,10160,10160,10170,10160,296
|
|
20250120,133000,1145244540,10170,10160,10170,10160,100
|
|
20250120,132900,1144228410,10170,10170,10170,10160,256
|
|
20250120,132800,1141625560,10160,10160,10160,10160,101
|
|
20250120,132700,1140599400,10180,10160,10180,10160,159
|
|
20250120,132600,1138982430,10170,10190,10190,10160,331
|
|
20250120,132500,1135616050,10170,10170,10170,10170,68
|
|
20250120,132400,1134924490,10180,10170,10180,10170,268
|
|
20250120,132300,1132196960,10180,10170,10180,10170,7
|
|
20250120,132200,1132125710,10170,10160,10170,10160,91
|
|
20250120,132100,1131200250,10170,10180,10180,10170,157
|
|
20250120,132000,1129603520,10170,10180,10180,10170,305
|
|
20250120,131900,1126499420,10170,10170,10170,10170,148
|
|
20250120,131800,1124994260,10170,10180,10180,10170,154
|
|
20250120,131700,1123427280,10190,10170,10190,10170,95
|
|
20250120,131600,1122461050,10170,10170,10170,10170,147
|
|
20250120,131500,1120966060,10160,10180,10180,10160,5185
|
|
20250120,131400,1068265450,10180,10180,10200,10180,120
|
|
20250120,131300,1067043790,10180,10180,10180,10180,54
|
|
20250120,131200,1066494070,10180,10200,10200,10180,1320
|
|
20250120,131100,1053052830,10200,10200,10200,10200,147
|
|
20250120,131000,1051553430,10200,10200,10200,10200,68
|
|
20250120,130900,1050859830,10200,10200,10200,10200,162
|
|
20250120,130800,1049207430,10200,10200,10200,10200,41
|
|
20250120,130700,1048789230,10200,10200,10210,10200,225
|
|
20250120,130600,1046494130,10220,10220,10220,10220,47
|
|
20250120,130500,1046013790,10200,10200,10240,10170,9772
|
|
20250120,130400,946181980,10180,10180,10180,10180,0
|
|
20250120,130300,946181980,10180,10200,10200,10180,95
|
|
20250120,130200,945214140,10200,10200,10200,10200,0
|
|
20250120,130100,945214140,10200,10200,10200,10180,239
|
|
20250120,130000,942778790,10200,10190,10200,10190,39
|
|
20250120,125900,942381000,10190,10190,10190,10190,500
|
|
20250120,125800,937286000,10200,10190,10200,10190,53
|
|
20250120,125700,936745900,10190,10190,10190,10190,160
|
|
20250120,125600,935115500,10200,10200,10200,10200,71
|
|
20250120,125500,934391300,10200,10200,10200,10200,3
|
|
20250120,125400,934360700,10190,10200,10200,10190,46
|
|
20250120,125300,933891550,10200,10200,10200,10200,200
|
|
20250120,125200,931851550,10190,10190,10190,10190,690
|
|
20250120,125100,924820450,10190,10190,10190,10190,215
|
|
20250120,125000,922629600,10190,10190,10190,10190,36
|
|
20250120,124900,922262760,10190,10190,10190,10190,139
|
|
20250120,124800,920846350,10190,10190,10190,10180,617
|
|
20250120,124700,914563120,10200,10200,10200,10200,37
|
|
20250120,124600,914185720,10200,10190,10200,10190,50
|
|
20250120,124500,913675880,10190,10190,10190,10190,694
|
|
20250120,124400,906604020,10200,10200,10200,10200,2
|
|
20250120,124300,906583620,10200,10200,10200,10200,39
|
|
20250120,124200,906185820,10210,10200,10210,10200,144
|
|
20250120,124100,904716990,10200,10200,10200,10200,69
|
|
20250120,124000,904013190,10180,10210,10220,10180,1601
|
|
20250120,123900,887696160,10210,10210,10210,10210,483
|
|
20250120,123800,882764730,10200,10210,10210,10200,40
|
|
20250120,123700,882356360,10210,10210,10210,10210,32
|
|
20250120,123600,882029640,10210,10210,10210,10210,42
|
|
20250120,123500,881600820,10210,10210,10210,10200,108
|
|
20250120,123400,880498240,10210,10210,10210,10210,36
|
|
20250120,123300,880130680,10210,10220,10220,10210,99
|
|
20250120,123200,879119520,10220,10200,10220,10200,353
|
|
20250120,123100,875513860,10200,10210,10210,10200,38
|
|
20250120,123000,875125890,10210,10220,10220,10210,638
|
|
20250120,122900,868611890,10210,10220,10220,10210,49
|
|
20250120,122800,868111210,10210,10210,10210,10210,609
|
|
20250120,122700,861893320,10210,10210,10210,10210,73
|
|
20250120,122600,861147990,10210,10210,10210,10210,40
|
|
20250120,122500,860739590,10210,10210,10210,10210,0
|
|
20250120,122400,860739590,10210,10200,10210,10200,66
|
|
20250120,122300,860065930,10210,10210,10210,10210,4
|
|
20250120,122200,860025090,10210,10210,10210,10210,37
|
|
20250120,122100,859647320,10210,10210,10210,10210,0
|
|
20250120,122000,859647320,10210,10210,10210,10210,37
|
|
20250120,121900,859269550,10210,10210,10210,10200,448
|
|
20250120,121800,854696470,10210,10210,10210,10210,40
|
|
20250120,121700,854288070,10210,10210,10210,10210,37
|
|
20250120,121600,853910300,10210,10210,10210,10210,4
|
|
20250120,121500,853869460,10210,10210,10210,10210,67
|
|
20250120,121400,853185390,10210,10210,10210,10210,0
|
|
20250120,121300,853185390,10210,10200,10210,10200,482
|
|
20250120,121200,848268600,10210,10210,10210,10210,7
|
|
20250120,121100,848197130,10210,10210,10210,10210,91
|
|
20250120,121000,847268020,10210,10210,10210,10210,42
|
|
20250120,120900,846839200,10190,10190,10190,10190,2
|
|
20250120,120800,846818820,10190,10190,10190,10190,160
|
|
20250120,120700,845188420,10190,10190,10200,10190,21
|
|
20250120,120600,844974380,10210,10200,10210,10200,158
|
|
20250120,120500,843362750,10200,10210,10210,10200,1082
|
|
20250120,120400,832326030,10210,10210,10210,10210,63
|
|
20250120,120300,831682800,10210,10210,10210,10200,72
|
|
20250120,120200,830947690,10210,10210,10210,10210,147
|
|
20250120,120100,829446820,10210,10210,10210,10210,69
|
|
20250120,120000,828742330,10210,10210,10220,10210,236
|
|
20250120,115900,826332740,10210,10210,10210,10210,10
|
|
20250120,115800,826230640,10210,10220,10220,10210,154
|
|
20250120,115700,824657980,10210,10230,10230,10210,174
|
|
20250120,115600,822881380,10230,10230,10230,10230,35
|
|
20250120,115500,822523330,10210,10210,10210,10210,1
|
|
20250120,115400,822513120,10220,10220,10220,10220,294
|
|
20250120,115300,819508440,10220,10220,10220,10220,5
|
|
20250120,115200,819457340,10210,10210,10210,10210,123
|
|
20250120,115100,818201510,10210,10210,10210,10210,150
|
|
20250120,115000,816670010,10220,10210,10220,10210,74
|
|
20250120,114900,815914440,10210,10210,10210,10210,284
|
|
20250120,114800,813014800,10210,10200,10210,10200,227
|
|
20250120,114700,810698660,10210,10210,10210,10210,249
|
|
20250120,114600,808156370,10210,10230,10230,10210,631
|
|
20250120,114500,801713660,10230,10220,10230,10220,623
|
|
20250120,114400,795343230,10230,10230,10230,10230,7
|
|
20250120,114300,795271620,10230,10230,10230,10230,69
|
|
20250120,114200,794565750,10230,10230,10230,10230,1006
|
|
20250120,114100,784274370,10240,10240,10240,10240,42
|
|
20250120,114000,783844290,10230,10230,10230,10230,10
|
|
20250120,113900,783741990,10230,10230,10240,10230,98
|
|
20250120,113800,782739120,10230,10240,10240,10230,48
|
|
20250120,113700,782247700,10240,10240,10240,10230,61
|
|
20250120,113600,781623570,10230,10230,10240,10230,198
|
|
20250120,113500,779597660,10240,10240,10240,10240,2
|
|
20250120,113400,779577180,10240,10230,10240,10220,135
|
|
20250120,113300,778196180,10230,10230,10230,10230,48
|
|
20250120,113200,777705140,10230,10230,10230,10230,1013
|
|
20250120,113100,767342150,10230,10230,10230,10230,699
|
|
20250120,113000,760191380,10230,10230,10230,10230,381
|
|
20250120,112900,756293750,10230,10230,10230,10230,137
|
|
20250120,112800,754892240,10230,10230,10230,10230,34
|
|
20250120,112700,754544420,10230,10230,10230,10230,102
|
|
20250120,112600,753500960,10230,10230,10230,10230,83
|
|
20250120,112500,752651870,10230,10230,10230,10230,72
|
|
20250120,112400,751915310,10230,10220,10230,10220,301
|
|
20250120,112300,748838080,10230,10230,10230,10230,41
|
|
20250120,112200,748418650,10230,10240,10240,10230,161
|
|
20250120,112100,746771250,10240,10230,10240,10230,336
|
|
20250120,112000,743333590,10240,10230,10240,10230,1233
|
|
20250120,111900,730719600,10230,10240,10240,10230,146
|
|
20250120,111800,729225350,10230,10240,10240,10230,138
|
|
20250120,111700,727813230,10240,10230,10240,10230,1074
|
|
20250120,111600,716819990,10230,10240,10240,10230,910
|
|
20250120,111500,707510370,10230,10230,10230,10230,531
|
|
20250120,111400,702078240,10230,10220,10230,10220,160
|
|
20250120,111300,700442440,10230,10230,10230,10230,652
|
|
20250120,111200,693772480,10220,10230,10230,10220,268
|
|
20250120,111100,691030970,10230,10230,10230,10230,1244
|
|
20250120,111000,678304850,10230,10230,10230,10220,1392
|
|
20250120,110900,664064990,10220,10220,10230,10220,358
|
|
20250120,110800,660405930,10220,10210,10220,10210,112
|
|
20250120,110700,659261300,10210,10210,10220,10210,486
|
|
20250120,110600,654298410,10220,10220,10220,10220,414
|
|
20250120,110500,650067330,10220,10210,10220,10210,1198
|
|
20250120,110400,637835330,10210,10210,10210,10210,166
|
|
20250120,110300,636140470,10210,10210,10210,10210,105
|
|
20250120,110200,635068420,10210,10200,10210,10200,272
|
|
20250120,110100,632293720,10200,10200,10200,10200,174
|
|
20250120,110000,630518920,10200,10190,10200,10190,175
|
|
20250120,105900,628734060,10190,10200,10200,10190,166
|
|
20250120,105800,627042190,10190,10200,10210,10190,427
|
|
20250120,105700,622686870,10210,10210,10210,10200,232
|
|
20250120,105600,620318290,10200,10200,10210,10200,508
|
|
20250120,105500,615135380,10210,10200,10210,10190,288
|
|
20250120,105400,612197220,10200,10190,10200,10190,193
|
|
20250120,105300,610228940,10190,10210,10210,10190,44
|
|
20250120,105200,609779980,10200,10200,10200,10190,238
|
|
20250120,105100,607352800,10200,10210,10210,10200,250
|
|
20250120,105000,604802440,10200,10210,10210,10190,246
|
|
20250120,104900,602292870,10210,10210,10210,10210,98
|
|
20250120,104800,601292290,10210,10200,10210,10200,357
|
|
20250120,104700,597648660,10200,10200,10200,10200,207
|
|
20250120,104600,595537260,10200,10190,10200,10190,932
|
|
20250120,104500,586035090,10180,10190,10190,10180,140
|
|
20250120,104400,584608520,10180,10180,10180,10180,93
|
|
20250120,104300,583661780,10180,10170,10180,10170,353
|
|
20250120,104200,580070040,10170,10160,10170,10160,51
|
|
20250120,104100,579551520,10160,10170,10170,10160,110
|
|
20250120,104000,578432920,10170,10170,10180,10170,263
|
|
20250120,103900,575758190,10180,10170,10180,10170,13
|
|
20250120,103800,575625950,10180,10180,10180,10180,446
|
|
20250120,103700,571085670,10170,10160,10170,10160,331
|
|
20250120,103600,567721650,10160,10170,10170,10160,1403
|
|
20250120,103500,553465770,10170,10180,10180,10170,354
|
|
20250120,103400,549864590,10180,10180,10180,10180,146
|
|
20250120,103300,548378310,10180,10180,10190,10180,313
|
|
20250120,103200,545191840,10180,10180,10180,10180,105
|
|
20250120,103100,544122940,10180,10180,10180,10180,143
|
|
20250120,103000,542667200,10180,10180,10180,10180,104
|
|
20250120,102900,541608480,10180,10180,10180,10170,697
|
|
20250120,102800,534518320,10180,10180,10180,10180,10
|
|
20250120,102700,534416520,10180,10180,10180,10180,496
|
|
20250120,102600,529367240,10180,10180,10190,10180,504
|
|
20250120,102500,524234510,10190,10180,10190,10180,776
|
|
20250120,102400,516333960,10180,10180,10180,10180,136
|
|
20250120,102300,514949480,10180,10170,10180,10170,107
|
|
20250120,102200,513860260,10180,10180,10180,10180,137
|
|
20250120,102100,512465600,10170,10170,10170,10170,401
|
|
20250120,102000,508387430,10170,10170,10170,10170,3572
|
|
20250120,101900,472060190,10170,10160,10170,10160,2585
|
|
20250120,101800,445771420,10160,10160,10160,10150,2005
|
|
20250120,101700,425413570,10160,10160,10160,10150,133
|
|
20250120,101600,424062590,10160,10160,10160,10160,100
|
|
20250120,101500,423046590,10160,10170,10170,10160,285
|
|
20250120,101400,420150310,10170,10160,10170,10160,72
|
|
20250120,101300,419418770,10160,10170,10170,10160,390
|
|
20250120,101200,415456360,10160,10170,10170,10160,102
|
|
20250120,101100,414419040,10170,10170,10170,10170,37
|
|
20250120,101000,414042750,10170,10170,10170,10160,316
|
|
20250120,100900,410830150,10160,10160,10160,10160,355
|
|
20250120,100800,407223350,10160,10170,10170,10160,259
|
|
20250120,100700,404590520,10170,10170,10170,10170,141
|
|
20250120,100600,403156550,10170,10180,10180,10170,184
|
|
20250120,100500,401284250,10180,10170,10180,10170,369
|
|
20250120,100400,397531500,10180,10170,10180,10170,1436
|
|
20250120,100300,382914320,10180,10180,10180,10180,100
|
|
20250120,100200,381896320,10180,10180,10180,10180,153
|
|
20250120,100100,380338780,10170,10180,10180,10170,396
|
|
20250120,100000,376308150,10180,10170,10180,10170,627
|
|
20250120,095900,369931530,10180,10180,10180,10180,179
|
|
20250120,095800,368109310,10180,10180,10180,10180,103
|
|
20250120,095700,367060770,10180,10180,10180,10170,406
|
|
20250120,095600,362931590,10180,10190,10190,10180,281
|
|
20250120,095500,360070950,10190,10190,10190,10190,38
|
|
20250120,095400,359683730,10190,10180,10190,10180,24
|
|
20250120,095300,359439380,10180,10190,10190,10180,582
|
|
20250120,095200,353509410,10190,10200,10200,10190,218
|
|
20250120,095100,351287370,10190,10200,10210,10190,1340
|
|
20250120,095000,337619340,10200,10180,10200,10180,2168
|
|
20250120,094900,315516250,10180,10180,10180,10180,535
|
|
20250120,094800,310069950,10180,10170,10180,10170,60
|
|
20250120,094700,309459250,10180,10180,10180,10180,38
|
|
20250120,094600,309072410,10180,10170,10180,10170,546
|
|
20250120,094500,303515590,10170,10170,10170,10170,71
|
|
20250120,094400,302793520,10170,10180,10180,10160,179
|
|
20250120,094300,300973640,10180,10180,10180,10180,40
|
|
20250120,094200,300566440,10170,10160,10170,10160,348
|
|
20250120,094100,297028150,10160,10160,10170,10160,410
|
|
20250120,094000,292862150,10170,10160,10170,10160,134
|
|
20250120,093900,291499740,10160,10170,10170,10160,89
|
|
20250120,093800,290595300,10170,10160,10170,10160,509
|
|
20250120,093700,285420750,10140,10150,10160,10140,144
|
|
20250120,093600,283959170,10150,10150,10150,10150,141
|
|
20250120,093500,282528020,10150,10140,10150,10140,209
|
|
20250120,093400,280408700,10150,10150,10150,10150,44
|
|
20250120,093300,279962100,10150,10150,10150,10150,0
|
|
20250120,093200,279962100,10150,10140,10150,10140,438
|
|
20250120,093100,275517370,10130,10140,10140,10130,750
|
|
20250120,093000,267914510,10140,10140,10140,10140,93
|
|
20250120,092900,266971490,10140,10130,10140,10110,1048
|
|
20250120,092800,256366590,10130,10130,10130,10130,78
|
|
20250120,092700,255576450,10150,10150,10150,10140,42
|
|
20250120,092600,255150160,10140,10130,10140,10130,140
|
|
20250120,092500,253731590,10130,10140,10140,10130,155
|
|
20250120,092400,252161230,10140,10140,10150,10140,164
|
|
20250120,092300,250497770,10140,10140,10140,10140,94
|
|
20250120,092200,249544610,10130,10120,10130,10120,8
|
|
20250120,092100,249463640,10120,10110,10130,10110,2069
|
|
20250120,092000,228529360,10110,10100,10110,10100,228
|
|
20250120,091900,226224300,10090,10100,10110,10090,1059
|
|
20250120,091800,215526360,10110,10110,10110,10110,283
|
|
20250120,091700,212665230,10110,10110,10110,10110,149
|
|
20250120,091600,211158840,10110,10120,10120,10110,34
|
|
20250120,091500,210815090,10100,10100,10100,10090,1139
|
|
20250120,091400,199312190,10100,10100,10100,10090,2235
|
|
20250120,091300,176738740,10100,10120,10130,10100,874
|
|
20250120,091200,167908260,10130,10130,10130,10130,20
|
|
20250120,091100,167705660,10130,10130,10140,10130,198
|
|
20250120,091000,165698930,10100,10090,10150,10090,511
|
|
20250120,090900,160541480,10080,10100,10150,10060,3690
|
|
20250120,090800,123323200,10100,10140,10140,10100,2526
|
|
20250120,090700,97785090,10140,10120,10150,10120,203
|
|
20250120,090600,95726980,10120,10140,10140,10120,958
|
|
20250120,090500,86022510,10150,10150,10150,10150,334
|
|
20250120,090400,82632410,10160,10180,10180,10150,255
|
|
20250120,090300,80041660,10160,10160,10180,10150,1416
|
|
20250120,090200,65657730,10160,10160,10160,10140,1378
|
|
20250120,090100,51664490,10170,10180,10200,10170,1310
|
|
20250120,090000,38330590,10180,10190,10200,10180,3761
|