637 lines
32 KiB
CSV
637 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,193400,7931154755,3550,3550,3550,3550,42230
|
|
20250120,193300,7931154755,3550,3550,3550,3550,0
|
|
20250120,193200,7931154755,3550,3550,3550,3550,0
|
|
20250120,193100,7931154755,3550,3550,3550,3550,0
|
|
20250120,193000,7931154755,3550,3550,3550,3550,0
|
|
20250120,192900,7931154755,3550,3550,3550,3550,0
|
|
20250120,192800,7931154755,3550,3550,3550,3550,0
|
|
20250120,192700,7931154755,3550,3550,3550,3550,0
|
|
20250120,192600,7931154755,3550,3550,3550,3550,0
|
|
20250120,192500,7931154755,3550,3550,3550,3550,0
|
|
20250120,192400,7931154755,3550,3550,3550,3550,0
|
|
20250120,192300,7931154755,3550,3550,3550,3550,0
|
|
20250120,192200,7931154755,3550,3550,3550,3550,0
|
|
20250120,192100,7931154755,3550,3550,3550,3550,0
|
|
20250120,192000,7931154755,3550,3550,3550,3550,0
|
|
20250120,191900,7931154755,3550,3550,3550,3550,0
|
|
20250120,191800,7931154755,3550,3550,3550,3550,0
|
|
20250120,191700,7931154755,3550,3550,3550,3550,0
|
|
20250120,191600,7931154755,3550,3550,3550,3550,0
|
|
20250120,191500,7931154755,3550,3550,3550,3550,0
|
|
20250120,191400,7931154755,3550,3550,3550,3550,0
|
|
20250120,191300,7931154755,3550,3550,3550,3550,0
|
|
20250120,191200,7931154755,3550,3550,3550,3550,0
|
|
20250120,191100,7931154755,3550,3550,3550,3550,0
|
|
20250120,191000,7931154755,3550,3550,3550,3550,0
|
|
20250120,190900,7931154755,3550,3550,3550,3550,0
|
|
20250120,190800,7931154755,3550,3550,3550,3550,0
|
|
20250120,190700,7931154755,3550,3550,3550,3550,0
|
|
20250120,190600,7931154755,3550,3550,3550,3550,0
|
|
20250120,190500,7931154755,3550,3550,3550,3550,0
|
|
20250120,190400,7931154755,3550,3550,3550,3550,42230
|
|
20250120,190300,7931154755,3550,3550,3550,3550,0
|
|
20250120,190200,7931154755,3550,3550,3550,3550,0
|
|
20250120,190100,7931154755,3550,3550,3550,3550,0
|
|
20250120,190000,7931154755,3550,3550,3550,3550,0
|
|
20250120,185900,7931154755,3550,3550,3550,3550,0
|
|
20250120,185800,7931154755,3550,3550,3550,3550,0
|
|
20250120,185700,7931154755,3550,3550,3550,3550,0
|
|
20250120,185600,7931154755,3550,3550,3550,3550,0
|
|
20250120,185500,7931154755,3550,3550,3550,3550,0
|
|
20250120,185400,7931154755,3550,3550,3550,3550,0
|
|
20250120,185300,7931154755,3550,3550,3550,3550,0
|
|
20250120,185200,7931154755,3550,3550,3550,3550,0
|
|
20250120,185100,7931154755,3550,3550,3550,3550,0
|
|
20250120,185000,7931154755,3550,3550,3550,3550,0
|
|
20250120,184900,7931154755,3550,3550,3550,3550,0
|
|
20250120,184800,7931154755,3550,3550,3550,3550,0
|
|
20250120,184700,7931154755,3550,3550,3550,3550,0
|
|
20250120,184600,7931154755,3550,3550,3550,3550,0
|
|
20250120,184500,7931154755,3550,3550,3550,3550,0
|
|
20250120,184400,7931154755,3550,3550,3550,3550,0
|
|
20250120,184300,7931154755,3550,3550,3550,3550,0
|
|
20250120,184200,7931154755,3550,3550,3550,3550,0
|
|
20250120,184100,7931154755,3550,3550,3550,3550,0
|
|
20250120,184000,7931154755,3550,3550,3550,3550,0
|
|
20250120,183900,7931154755,3550,3550,3550,3550,0
|
|
20250120,183800,7931154755,3550,3550,3550,3550,0
|
|
20250120,183700,7931154755,3550,3550,3550,3550,0
|
|
20250120,183600,7931154755,3550,3550,3550,3550,0
|
|
20250120,183500,7931154755,3550,3550,3550,3550,0
|
|
20250120,183400,7931154755,3550,3550,3550,3550,42230
|
|
20250120,183300,7931154755,3550,3550,3550,3550,0
|
|
20250120,183200,7931154755,3550,3550,3550,3550,0
|
|
20250120,183100,7931154755,3550,3550,3550,3550,0
|
|
20250120,183000,7931154755,3550,3550,3550,3550,0
|
|
20250120,182900,7931154755,3550,3550,3550,3550,0
|
|
20250120,182800,7931154755,3550,3550,3550,3550,0
|
|
20250120,182700,7931154755,3550,3550,3550,3550,0
|
|
20250120,182600,7931154755,3550,3550,3550,3550,0
|
|
20250120,182500,7931154755,3550,3550,3550,3550,0
|
|
20250120,182400,7931154755,3550,3550,3550,3550,0
|
|
20250120,182300,7931154755,3550,3550,3550,3550,0
|
|
20250120,182200,7931154755,3550,3550,3550,3550,0
|
|
20250120,182100,7931154755,3550,3550,3550,3550,0
|
|
20250120,182000,7931154755,3550,3550,3550,3550,0
|
|
20250120,181900,7931154755,3550,3550,3550,3550,0
|
|
20250120,181800,7931154755,3550,3550,3550,3550,0
|
|
20250120,181700,7931154755,3550,3550,3550,3550,0
|
|
20250120,181600,7931154755,3550,3550,3550,3550,0
|
|
20250120,181500,7931154755,3550,3550,3550,3550,0
|
|
20250120,181400,7931154755,3550,3550,3550,3550,0
|
|
20250120,181300,7931154755,3550,3550,3550,3550,0
|
|
20250120,181200,7931154755,3550,3550,3550,3550,0
|
|
20250120,181100,7931154755,3550,3550,3550,3550,0
|
|
20250120,181000,7931154755,3550,3550,3550,3550,0
|
|
20250120,180900,7931154755,3550,3550,3550,3550,0
|
|
20250120,180800,7931154755,3550,3550,3550,3550,0
|
|
20250120,180700,7931154755,3550,3550,3550,3550,0
|
|
20250120,180600,7931154755,3550,3550,3550,3550,0
|
|
20250120,180500,7931154755,3550,3550,3550,3550,0
|
|
20250120,180400,7931154755,3550,3550,3550,3550,42230
|
|
20250120,180300,7931154755,3550,3550,3550,3550,0
|
|
20250120,180200,7931154755,3550,3550,3550,3550,0
|
|
20250120,180100,7931154755,3550,3550,3550,3550,0
|
|
20250120,180000,7931154755,3550,3550,3550,3550,0
|
|
20250120,175900,7931154755,3550,3550,3550,3550,0
|
|
20250120,175800,7931154755,3550,3550,3550,3550,0
|
|
20250120,175700,7931154755,3550,3550,3550,3550,0
|
|
20250120,175600,7931154755,3550,3550,3550,3550,0
|
|
20250120,175500,7931154755,3550,3550,3550,3550,0
|
|
20250120,175400,7931154755,3550,3550,3550,3550,0
|
|
20250120,175300,7931154755,3550,3550,3550,3550,0
|
|
20250120,175200,7931154755,3550,3550,3550,3550,0
|
|
20250120,175100,7931154755,3550,3550,3550,3550,0
|
|
20250120,175000,7931154755,3550,3550,3550,3550,0
|
|
20250120,174900,7931154755,3550,3550,3550,3550,0
|
|
20250120,174800,7931154755,3550,3550,3550,3550,0
|
|
20250120,174700,7931154755,3550,3550,3550,3550,0
|
|
20250120,174600,7931154755,3550,3550,3550,3550,0
|
|
20250120,174500,7931154755,3550,3550,3550,3550,0
|
|
20250120,174400,7931154755,3550,3550,3550,3550,0
|
|
20250120,174300,7931154755,3550,3550,3550,3550,0
|
|
20250120,174200,7931154755,3550,3550,3550,3550,0
|
|
20250120,174100,7931154755,3550,3550,3550,3550,0
|
|
20250120,174000,7931154755,3550,3550,3550,3550,0
|
|
20250120,173900,7931154755,3550,3550,3550,3550,0
|
|
20250120,173800,7931154755,3550,3550,3550,3550,0
|
|
20250120,173700,7931154755,3550,3550,3550,3550,0
|
|
20250120,173600,7931154755,3550,3550,3550,3550,0
|
|
20250120,173500,7931154755,3550,3550,3550,3550,0
|
|
20250120,173400,7931154755,3550,3550,3550,3550,42230
|
|
20250120,173300,7931154755,3550,3550,3550,3550,0
|
|
20250120,173200,7931154755,3550,3550,3550,3550,0
|
|
20250120,173100,7931154755,3550,3550,3550,3550,0
|
|
20250120,173000,7931154755,3550,3550,3550,3550,0
|
|
20250120,172900,7931154755,3550,3550,3550,3550,0
|
|
20250120,172800,7931154755,3550,3550,3550,3550,0
|
|
20250120,172700,7931154755,3550,3550,3550,3550,0
|
|
20250120,172600,7931154755,3550,3550,3550,3550,0
|
|
20250120,172500,7931154755,3550,3550,3550,3550,0
|
|
20250120,172400,7931154755,3550,3550,3550,3550,0
|
|
20250120,172300,7931154755,3550,3550,3550,3550,0
|
|
20250120,172200,7931154755,3550,3550,3550,3550,0
|
|
20250120,172100,7931154755,3550,3550,3550,3550,0
|
|
20250120,172000,7931154755,3550,3550,3550,3550,0
|
|
20250120,171900,7931154755,3550,3550,3550,3550,0
|
|
20250120,171800,7931154755,3550,3550,3550,3550,0
|
|
20250120,171700,7931154755,3550,3550,3550,3550,0
|
|
20250120,171600,7931154755,3550,3550,3550,3550,0
|
|
20250120,171500,7931154755,3550,3550,3550,3550,0
|
|
20250120,171400,7931154755,3550,3550,3550,3550,0
|
|
20250120,171300,7931154755,3550,3550,3550,3550,0
|
|
20250120,171200,7931154755,3550,3550,3550,3550,0
|
|
20250120,171100,7931154755,3550,3550,3550,3550,0
|
|
20250120,171000,7931154755,3550,3550,3550,3550,0
|
|
20250120,170900,7931154755,3550,3550,3550,3550,0
|
|
20250120,170800,7931154755,3550,3550,3550,3550,0
|
|
20250120,170700,7931154755,3550,3550,3550,3550,0
|
|
20250120,170600,7931154755,3550,3550,3550,3550,0
|
|
20250120,170500,7931154755,3550,3550,3550,3550,0
|
|
20250120,170400,7931154755,3550,3550,3550,3550,42230
|
|
20250120,170300,7931154755,3550,3550,3550,3550,0
|
|
20250120,170200,7931154755,3550,3550,3550,3550,0
|
|
20250120,170100,7931154755,3550,3550,3550,3550,0
|
|
20250120,170000,7931154755,3550,3550,3550,3550,0
|
|
20250120,165900,7931154755,3550,3550,3550,3550,0
|
|
20250120,165800,7931154755,3550,3550,3550,3550,0
|
|
20250120,165700,7931154755,3550,3550,3550,3550,0
|
|
20250120,165600,7931154755,3550,3550,3550,3550,0
|
|
20250120,165500,7931154755,3550,3550,3550,3550,0
|
|
20250120,165400,7931154755,3550,3550,3550,3550,0
|
|
20250120,165300,7931154755,3550,3550,3550,3550,0
|
|
20250120,165200,7931154755,3550,3550,3550,3550,0
|
|
20250120,165100,7931154755,3550,3550,3550,3550,0
|
|
20250120,165000,7931154755,3550,3550,3550,3550,0
|
|
20250120,164900,7931154755,3550,3550,3550,3550,0
|
|
20250120,164800,7931154755,3550,3550,3550,3550,0
|
|
20250120,164700,7931154755,3550,3550,3550,3550,0
|
|
20250120,164600,7931154755,3550,3550,3550,3550,0
|
|
20250120,164500,7931154755,3550,3550,3550,3550,0
|
|
20250120,164400,7931154755,3550,3550,3550,3550,0
|
|
20250120,164300,7931154755,3550,3550,3550,3550,0
|
|
20250120,164200,7931154755,3550,3550,3550,3550,0
|
|
20250120,164100,7931154755,3550,3550,3550,3550,0
|
|
20250120,164000,7931154755,3550,3550,3550,3550,0
|
|
20250120,163900,7931154755,3550,3550,3550,3550,0
|
|
20250120,163800,7931154755,3550,3550,3550,3550,0
|
|
20250120,163700,7931154755,3550,3550,3550,3550,0
|
|
20250120,163600,7931154755,3550,3550,3550,3550,0
|
|
20250120,163500,7931154755,3550,3550,3550,3550,0
|
|
20250120,163400,7931154755,3550,3550,3550,3550,42230
|
|
20250120,163300,7931154755,3550,3550,3550,3550,0
|
|
20250120,163200,7931154755,3550,3550,3550,3550,0
|
|
20250120,163100,7931154755,3550,3550,3550,3550,0
|
|
20250120,163000,7931154755,3550,3550,3550,3550,0
|
|
20250120,162900,7931154755,3550,3550,3550,3550,0
|
|
20250120,162800,7931154755,3550,3550,3550,3550,0
|
|
20250120,162700,7931154755,3550,3550,3550,3550,0
|
|
20250120,162600,7931154755,3550,3550,3550,3550,0
|
|
20250120,162500,7931154755,3550,3550,3550,3550,0
|
|
20250120,162400,7931154755,3550,3550,3550,3550,0
|
|
20250120,162300,7931154755,3550,3550,3550,3550,0
|
|
20250120,162200,7931154755,3550,3550,3550,3550,0
|
|
20250120,162100,7931154755,3550,3550,3550,3550,0
|
|
20250120,162000,7931154755,3550,3550,3550,3550,0
|
|
20250120,161900,7931154755,3550,3550,3550,3550,0
|
|
20250120,161800,7931154755,3550,3550,3550,3550,0
|
|
20250120,161700,7931154755,3550,3550,3550,3550,0
|
|
20250120,161600,7931154755,3550,3550,3550,3550,0
|
|
20250120,161500,7931154755,3550,3550,3550,3550,0
|
|
20250120,161400,7931154755,3550,3550,3550,3550,0
|
|
20250120,161300,7931154755,3550,3550,3550,3550,0
|
|
20250120,161200,7931154755,3550,3550,3550,3550,0
|
|
20250120,161100,7931154755,3550,3550,3550,3550,0
|
|
20250120,161000,7931154755,3550,3550,3550,3550,0
|
|
20250120,160900,7931154755,3550,3550,3550,3550,0
|
|
20250120,160800,7931154755,3550,3550,3550,3550,0
|
|
20250120,160700,7931154755,3550,3550,3550,3550,0
|
|
20250120,160600,7931154755,3550,3550,3550,3550,0
|
|
20250120,160500,7931154755,3550,3550,3550,3550,0
|
|
20250120,160400,7931154755,3550,3550,3550,3550,42230
|
|
20250120,160300,7931154755,3550,3550,3550,3550,0
|
|
20250120,160200,7931154755,3550,3550,3550,3550,0
|
|
20250120,160100,7931154755,3550,3550,3550,3550,0
|
|
20250120,160000,7931154755,3550,3550,3550,3550,0
|
|
20250120,155900,7931154755,3550,3550,3550,3550,0
|
|
20250120,155800,7931154755,3550,3550,3550,3550,0
|
|
20250120,155700,7931154755,3550,3550,3550,3550,0
|
|
20250120,155600,7931154755,3550,3550,3550,3550,0
|
|
20250120,155500,7931154755,3550,3550,3550,3550,0
|
|
20250120,155400,7931154755,3550,3550,3550,3550,0
|
|
20250120,155300,7931154755,3550,3550,3550,3550,0
|
|
20250120,155200,7931154755,3550,3550,3550,3550,0
|
|
20250120,155100,7931154755,3550,3550,3550,3550,0
|
|
20250120,155000,7931154755,3550,3550,3550,3550,0
|
|
20250120,154900,7931154755,3550,3550,3550,3550,0
|
|
20250120,154800,7931154755,3550,3550,3550,3550,0
|
|
20250120,154700,7931154755,3550,3550,3550,3550,0
|
|
20250120,154600,7931154755,3550,3550,3550,3550,0
|
|
20250120,154500,7931154755,3550,3550,3550,3550,0
|
|
20250120,154400,7931154755,3550,3550,3550,3550,0
|
|
20250120,154300,7931154755,3550,3550,3550,3550,0
|
|
20250120,154200,7931154755,3550,3550,3550,3550,0
|
|
20250120,154100,7931154755,3550,3550,3550,3550,0
|
|
20250120,154000,7931154755,3550,3550,3550,3550,0
|
|
20250120,153900,7931154755,3550,3550,3550,3550,0
|
|
20250120,153800,7931154755,3550,3550,3550,3550,0
|
|
20250120,153700,7931154755,3550,3550,3550,3550,0
|
|
20250120,153600,7931154755,3550,3550,3550,3550,0
|
|
20250120,153500,7931154755,3550,3550,3550,3550,0
|
|
20250120,153400,7931154755,3550,3550,3550,3550,42230
|
|
20250120,153300,7931154755,3550,3550,3550,3550,0
|
|
20250120,153200,7931154755,3550,3550,3550,3550,0
|
|
20250120,153100,7931154755,3550,3550,3550,3550,0
|
|
20250120,153000,7931154755,3550,3550,3550,3550,42230
|
|
20250120,152900,7781238255,3585,3585,3585,3585,0
|
|
20250120,152800,7781238255,3585,3585,3585,3585,0
|
|
20250120,152700,7781238255,3585,3585,3585,3585,0
|
|
20250120,152600,7781238255,3585,3585,3585,3585,0
|
|
20250120,152500,7781238255,3585,3585,3585,3585,0
|
|
20250120,152400,7781238255,3585,3585,3585,3585,0
|
|
20250120,152300,7781238255,3585,3585,3585,3585,0
|
|
20250120,152200,7781238255,3585,3585,3585,3585,0
|
|
20250120,152100,7781238255,3585,3585,3585,3585,0
|
|
20250120,152000,7781238255,3585,3585,3585,3585,0
|
|
20250120,151900,7781238255,3585,3585,3590,3575,8138
|
|
20250120,151800,7752116305,3585,3580,3585,3580,3535
|
|
20250120,151700,7739446785,3580,3590,3590,3580,1020
|
|
20250120,151600,7735792900,3590,3570,3590,3565,5622
|
|
20250120,151500,7715681275,3575,3575,3575,3570,2161
|
|
20250120,151400,7707966245,3575,3575,3575,3570,1737
|
|
20250120,151300,7701763540,3575,3580,3580,3575,663
|
|
20250120,151200,7699393290,3580,3580,3580,3570,1421
|
|
20250120,151100,7694310370,3580,3565,3585,3565,3516
|
|
20250120,151000,7681742170,3570,3570,3570,3565,6639
|
|
20250120,150900,7658063755,3565,3575,3575,3565,226
|
|
20250120,150800,7657257575,3580,3580,3580,3565,1231
|
|
20250120,150700,7652850745,3580,3565,3580,3560,1225
|
|
20250120,150600,7648478085,3560,3570,3570,3560,5541
|
|
20250120,150500,7628730540,3565,3575,3575,3565,482
|
|
20250120,150400,7627012200,3565,3565,3565,3560,409
|
|
20250120,150300,7625556115,3565,3580,3580,3565,9601
|
|
20250120,150200,7591307275,3580,3580,3580,3580,32
|
|
20250120,150100,7591192715,3570,3575,3575,3570,270
|
|
20250120,150000,7590227770,3575,3575,3585,3575,2910
|
|
20250120,145900,7579815330,3575,3580,3580,3575,14
|
|
20250120,145800,7579765215,3580,3585,3585,3575,2065
|
|
20250120,145700,7572382265,3585,3585,3585,3575,933
|
|
20250120,145600,7569043260,3585,3580,3585,3570,1686
|
|
20250120,145500,7563015310,3585,3590,3590,3585,994
|
|
20250120,145400,7559451680,3590,3585,3590,3585,492
|
|
20250120,145300,7557687700,3580,3590,3590,3580,783
|
|
20250120,145200,7554883165,3585,3595,3595,3585,3816
|
|
20250120,145100,7541189955,3595,3595,3595,3595,451
|
|
20250120,145000,7539568610,3595,3595,3595,3595,757
|
|
20250120,144900,7536847195,3595,3595,3595,3595,710
|
|
20250120,144800,7534294745,3595,3595,3600,3595,3963
|
|
20250120,144700,7520047740,3600,3600,3600,3595,1905
|
|
20250120,144600,7513191480,3595,3590,3600,3590,761
|
|
20250120,144500,7510458000,3590,3595,3600,3590,11692
|
|
20250120,144400,7468443420,3600,3600,3600,3595,3051
|
|
20250120,144300,7457472320,3600,3595,3600,3595,1578
|
|
20250120,144200,7451798755,3600,3600,3600,3600,1734
|
|
20250120,144100,7445556355,3600,3600,3600,3595,3646
|
|
20250120,144000,7432433335,3600,3595,3600,3595,273
|
|
20250120,143900,7431450810,3595,3595,3600,3590,3166
|
|
20250120,143800,7420063040,3590,3580,3590,3580,6698
|
|
20250120,143700,7396052210,3575,3570,3575,3570,84
|
|
20250120,143600,7395751995,3570,3570,3570,3570,143
|
|
20250120,143500,7395241485,3570,3575,3575,3570,431
|
|
20250120,143400,7393702530,3575,3575,3575,3570,318
|
|
20250120,143300,7392565685,3580,3570,3580,3570,548
|
|
20250120,143200,7390609265,3580,3575,3580,3575,275
|
|
20250120,143100,7389625015,3580,3575,3580,3575,778
|
|
20250120,143000,7386843405,3580,3580,3580,3580,850
|
|
20250120,142900,7383800405,3580,3570,3580,3570,2500
|
|
20250120,142800,7374866045,3565,3565,3570,3565,857
|
|
20250120,142700,7371807445,3570,3575,3575,3570,517
|
|
20250120,142600,7369961700,3570,3565,3570,3565,2481
|
|
20250120,142500,7361106960,3565,3560,3565,3560,6009
|
|
20250120,142400,7339714720,3560,3555,3560,3555,3
|
|
20250120,142300,7339704050,3550,3550,3550,3550,362
|
|
20250120,142200,7338418950,3550,3550,3550,3550,8
|
|
20250120,142100,7338390550,3550,3550,3550,3550,1402
|
|
20250120,142000,7333413450,3550,3555,3555,3550,2192
|
|
20250120,141900,7325620895,3555,3560,3560,3555,665
|
|
20250120,141800,7323256740,3560,3560,3560,3560,13
|
|
20250120,141700,7323210460,3560,3555,3560,3550,3092
|
|
20250120,141600,7312224465,3560,3560,3560,3560,0
|
|
20250120,141500,7312224465,3560,3570,3570,3560,2049
|
|
20250120,141400,7304924175,3575,3565,3575,3565,661
|
|
20250120,141300,7302567600,3570,3575,3580,3565,914
|
|
20250120,141200,7299298065,3580,3565,3580,3555,2764
|
|
20250120,141100,7289437250,3560,3560,3565,3560,156
|
|
20250120,141000,7288881875,3555,3565,3570,3555,1121
|
|
20250120,140900,7284881645,3560,3550,3560,3550,2863
|
|
20250120,140800,7274694410,3555,3550,3555,3550,1841
|
|
20250120,140700,7268151930,3550,3550,3550,3550,855
|
|
20250120,140600,7265116680,3550,3555,3555,3550,1637
|
|
20250120,140500,7259305315,3545,3550,3550,3545,3384
|
|
20250120,140400,7247298900,3540,3550,3555,3535,8560
|
|
20250120,140300,7216984050,3555,3555,3555,3555,54
|
|
20250120,140200,7216792080,3555,3555,3555,3550,7
|
|
20250120,140100,7216767200,3550,3545,3550,3545,2472
|
|
20250120,140000,7207999250,3545,3555,3555,3545,513
|
|
20250120,135900,7206177455,3555,3550,3555,3550,807
|
|
20250120,135800,7203312600,3545,3550,3550,3545,1312
|
|
20250120,135700,7198661525,3545,3555,3555,3545,1207
|
|
20250120,135600,7194379060,3555,3555,3555,3555,5
|
|
20250120,135500,7194361285,3555,3555,3555,3550,196
|
|
20250120,135400,7193664960,3550,3555,3555,3550,872
|
|
20250120,135300,7190566500,3555,3545,3555,3545,3614
|
|
20250120,135200,7177724765,3545,3550,3550,3545,11260
|
|
20250120,135100,7137780645,3550,3555,3555,3550,15832
|
|
20250120,135000,7081576430,3555,3555,3555,3550,462
|
|
20250120,134900,7079935170,3555,3555,3555,3550,1459
|
|
20250120,134800,7074750655,3550,3555,3555,3550,2027
|
|
20250120,134700,7067552670,3555,3555,3555,3555,106
|
|
20250120,134600,7067175840,3550,3555,3555,3550,3332
|
|
20250120,134500,7055331005,3555,3555,3555,3555,692
|
|
20250120,134400,7052870945,3555,3555,3560,3555,400
|
|
20250120,134300,7051448445,3560,3555,3560,3555,2138
|
|
20250120,134200,7043837850,3555,3555,3555,3555,6
|
|
20250120,134100,7043816520,3555,3550,3560,3550,2723
|
|
20250120,134000,7034137670,3555,3555,3555,3555,817
|
|
20250120,133900,7031233235,3560,3560,3560,3560,573
|
|
20250120,133800,7029193355,3560,3550,3560,3550,158
|
|
20250120,133700,7028631645,3555,3560,3560,3555,3566
|
|
20250120,133600,7015953985,3560,3560,3560,3555,78
|
|
20250120,133500,7015676600,3560,3560,3560,3555,4122
|
|
20250120,133400,7001022290,3560,3560,3560,3560,39
|
|
20250120,133300,7000883450,3560,3560,3560,3560,500
|
|
20250120,133200,6999103450,3555,3560,3560,3555,684
|
|
20250120,133100,6996669915,3560,3565,3565,3560,2021
|
|
20250120,133000,6989470850,3565,3570,3570,3565,19
|
|
20250120,132900,6989403055,3565,3565,3565,3565,0
|
|
20250120,132800,6989403055,3565,3560,3565,3560,386
|
|
20250120,132700,6988026970,3565,3565,3565,3560,440
|
|
20250120,132600,6986458400,3565,3560,3565,3560,1078
|
|
20250120,132500,6982615410,3560,3565,3565,3560,1708
|
|
20250120,132400,6976531795,3565,3565,3570,3565,112
|
|
20250120,132300,6976132510,3565,3560,3565,3560,472
|
|
20250120,132200,6974451980,3560,3560,3570,3560,890
|
|
20250120,132100,6971283350,3560,3570,3570,3560,33
|
|
20250120,132000,6971165660,3570,3560,3570,3560,801
|
|
20250120,131900,6968311510,3560,3565,3565,3560,5536
|
|
20250120,131800,6948602370,3565,3565,3565,3565,873
|
|
20250120,131700,6945490125,3565,3565,3565,3560,790
|
|
20250120,131600,6942674300,3570,3565,3570,3560,619
|
|
20250120,131500,6940469920,3570,3570,3570,3570,422
|
|
20250120,131400,6938963380,3575,3575,3575,3575,1
|
|
20250120,131300,6938959805,3575,3575,3575,3575,10
|
|
20250120,131200,6938924055,3575,3575,3575,3575,396
|
|
20250120,131100,6937508355,3575,3575,3575,3575,221
|
|
20250120,131000,6936718280,3575,3575,3575,3565,700
|
|
20250120,130900,6934220855,3570,3570,3575,3565,709
|
|
20250120,130800,6931689665,3570,3570,3575,3570,792
|
|
20250120,130700,6928862190,3565,3560,3565,3560,1833
|
|
20250120,130600,6922330195,3560,3560,3565,3560,1935
|
|
20250120,130500,6915441590,3560,3565,3565,3560,303
|
|
20250120,130400,6914362895,3560,3565,3565,3555,587
|
|
20250120,130300,6912273980,3565,3565,3570,3560,2531
|
|
20250120,130200,6903255960,3565,3565,3565,3565,144
|
|
20250120,130100,6902742600,3565,3565,3565,3560,2567
|
|
20250120,130000,6893602825,3570,3565,3570,3565,1001
|
|
20250120,125900,6890033525,3565,3560,3565,3560,852
|
|
20250120,125800,6887000355,3560,3560,3560,3560,596
|
|
20250120,125700,6884878595,3560,3565,3565,3560,1085
|
|
20250120,125600,6881010855,3565,3565,3565,3565,10
|
|
20250120,125500,6880975205,3565,3565,3565,3560,696
|
|
20250120,125400,6878497120,3560,3565,3565,3560,357
|
|
20250120,125300,6877225960,3565,3565,3565,3565,70
|
|
20250120,125200,6876976410,3560,3560,3565,3560,1663
|
|
20250120,125100,6871056075,3560,3560,3560,3560,10
|
|
20250120,125000,6871020475,3560,3550,3560,3550,16
|
|
20250120,124900,6870963540,3550,3555,3555,3550,3607
|
|
20250120,124800,6858152180,3555,3560,3560,3555,254
|
|
20250120,124700,6857248175,3560,3555,3560,3555,879
|
|
20250120,124600,6854122865,3555,3565,3565,3555,257
|
|
20250120,124500,6853207850,3550,3560,3560,3550,2495
|
|
20250120,124400,6844345320,3565,3565,3565,3555,2154
|
|
20250120,124300,6836675575,3555,3560,3560,3555,2207
|
|
20250120,124200,6828820270,3560,3550,3565,3550,2477
|
|
20250120,124100,6820018785,3555,3560,3565,3555,4557
|
|
20250120,124000,6803814210,3560,3570,3575,3560,5554
|
|
20250120,123900,6784033965,3570,3570,3575,3565,97
|
|
20250120,123800,6783687675,3575,3565,3575,3565,290
|
|
20250120,123700,6782653715,3565,3570,3570,3565,31
|
|
20250120,123600,6782543185,3570,3570,3570,3570,181
|
|
20250120,123500,6781897015,3570,3565,3570,3560,3639
|
|
20250120,123400,6768929330,3565,3565,3565,3565,1194
|
|
20250120,123300,6764672720,3565,3570,3570,3565,691
|
|
20250120,123200,6762208890,3570,3570,3575,3570,521
|
|
20250120,123100,6760348915,3570,3570,3570,3570,121
|
|
20250120,123000,6759916945,3570,3570,3570,3570,1005
|
|
20250120,122900,6756329095,3570,3570,3570,3570,4
|
|
20250120,122800,6756314815,3570,3565,3570,3565,874
|
|
20250120,122700,6753198990,3565,3565,3565,3565,0
|
|
20250120,122600,6753198990,3565,3565,3565,3565,230
|
|
20250120,122500,6752379040,3565,3565,3565,3565,349
|
|
20250120,122400,6751134855,3570,3560,3570,3560,1532
|
|
20250120,122300,6745679435,3565,3570,3570,3565,1692
|
|
20250120,122200,6739647435,3570,3570,3570,3570,23
|
|
20250120,122100,6739565325,3565,3565,3570,3560,3355
|
|
20250120,122000,6727617790,3565,3575,3575,3565,7486
|
|
20250120,121900,6700917410,3575,3575,3575,3570,615
|
|
20250120,121800,6698718790,3580,3580,3580,3580,100
|
|
20250120,121700,6698360790,3575,3575,3575,3575,116
|
|
20250120,121600,6697946090,3570,3575,3580,3570,1394
|
|
20250120,121500,6692966410,3580,3580,3580,3575,106
|
|
20250120,121400,6692587430,3575,3575,3575,3575,41
|
|
20250120,121300,6692440855,3575,3575,3575,3570,2918
|
|
20250120,121200,6682014005,3575,3575,3575,3570,49
|
|
20250120,121100,6681839060,3570,3575,3575,3570,26
|
|
20250120,121000,6681746235,3570,3565,3570,3565,1717
|
|
20250120,120900,6675616550,3570,3565,3570,3565,372
|
|
20250120,120800,6674289510,3570,3570,3570,3570,73
|
|
20250120,120700,6674028900,3565,3570,3570,3560,7919
|
|
20250120,120600,6645796635,3570,3565,3570,3565,365
|
|
20250120,120500,6644493710,3570,3565,3570,3565,364
|
|
20250120,120400,6643195265,3565,3570,3570,3565,1413
|
|
20250120,120300,6638157700,3570,3570,3570,3565,1271
|
|
20250120,120200,6633625880,3570,3575,3575,3570,426
|
|
20250120,120100,6632105050,3570,3570,3570,3570,439
|
|
20250120,120000,6630537820,3575,3575,3575,3575,12
|
|
20250120,115900,6630494920,3575,3565,3575,3565,2073
|
|
20250120,115800,6623104305,3565,3570,3570,3565,56
|
|
20250120,115700,6622904535,3570,3565,3570,3565,2877
|
|
20250120,115600,6612647310,3565,3570,3570,3565,1214
|
|
20250120,115500,6608319325,3560,3565,3565,3560,384
|
|
20250120,115400,6606951340,3560,3565,3570,3560,1324
|
|
20250120,115300,6602231785,3565,3575,3580,3565,10243
|
|
20250120,115200,6565661945,3580,3580,3585,3580,832
|
|
20250120,115100,6562682690,3580,3575,3580,3575,523
|
|
20250120,115000,6560812440,3580,3575,3580,3570,1097
|
|
20250120,114900,6556893065,3575,3570,3575,3570,709
|
|
20250120,114800,6554360435,3570,3575,3575,3570,3299
|
|
20250120,114700,6542582830,3575,3575,3580,3575,566
|
|
20250120,114600,6540558410,3580,3575,3580,3575,380
|
|
20250120,114500,6539198510,3575,3575,3585,3570,3646
|
|
20250120,114400,6526163795,3575,3575,3590,3575,8100
|
|
20250120,114300,6497205515,3575,3590,3595,3575,4737
|
|
20250120,114200,6480243385,3590,3580,3590,3580,339
|
|
20250120,114100,6479029740,3575,3585,3585,3575,4768
|
|
20250120,114000,6461960520,3585,3580,3585,3580,748
|
|
20250120,113900,6459282130,3580,3580,3580,3575,3174
|
|
20250120,113800,6447919545,3580,3585,3585,3580,872
|
|
20250120,113700,6444795975,3585,3590,3590,3580,1245
|
|
20250120,113600,6440338015,3590,3585,3590,3585,3790
|
|
20250120,113500,6426740845,3585,3590,3590,3585,742
|
|
20250120,113400,6424079575,3590,3595,3595,3590,1496
|
|
20250120,113300,6418708930,3600,3595,3600,3590,2425
|
|
20250120,113200,6410000095,3595,3595,3595,3590,3579
|
|
20250120,113100,6397135020,3595,3600,3600,3595,764
|
|
20250120,113000,6394387700,3595,3600,3600,3595,1562
|
|
20250120,112900,6388772030,3600,3600,3600,3600,1
|
|
20250120,112800,6388768430,3595,3595,3595,3595,41
|
|
20250120,112700,6388621035,3595,3595,3595,3595,148
|
|
20250120,112600,6388088975,3595,3590,3595,3590,232
|
|
20250120,112500,6387255105,3590,3590,3590,3590,3008
|
|
20250120,112400,6376456385,3590,3590,3595,3585,5721
|
|
20250120,112300,6355921140,3590,3600,3600,3590,4284
|
|
20250120,112200,6340517330,3600,3605,3605,3600,68
|
|
20250120,112100,6340272285,3605,3605,3605,3605,102
|
|
20250120,112000,6339904575,3600,3600,3600,3600,255
|
|
20250120,111900,6338986575,3605,3605,3605,3600,1719
|
|
20250120,111800,6332794405,3605,3600,3605,3600,311
|
|
20250120,111700,6331674630,3600,3600,3600,3595,2229
|
|
20250120,111600,6323660545,3600,3605,3605,3600,1501
|
|
20250120,111500,6318256940,3600,3610,3610,3600,1569
|
|
20250120,111400,6312604845,3605,3600,3605,3600,5645
|
|
20250120,111300,6292279355,3600,3600,3605,3600,370
|
|
20250120,111200,6290947350,3600,3600,3605,3595,6163
|
|
20250120,111100,6268761140,3600,3590,3600,3590,1305
|
|
20250120,111000,6264071370,3590,3595,3600,3590,1275
|
|
20250120,110900,6259489115,3600,3600,3600,3595,5394
|
|
20250120,110800,6240094505,3600,3585,3600,3585,7723
|
|
20250120,110700,6212308740,3580,3585,3590,3580,3438
|
|
20250120,110600,6199996085,3585,3600,3600,3585,9849
|
|
20250120,110500,6164638990,3600,3615,3615,3600,4476
|
|
20250120,110400,6148511520,3615,3615,3615,3610,224
|
|
20250120,110300,6147701905,3610,3610,3610,3610,2235
|
|
20250120,110200,6139633555,3605,3610,3610,3605,1516
|
|
20250120,110100,6134168300,3610,3605,3610,3605,1282
|
|
20250120,110000,6129546655,3605,3600,3605,3600,2289
|
|
20250120,105900,6121304855,3600,3605,3605,3600,2500
|
|
20250120,105800,6112298150,3610,3610,3610,3610,52
|
|
20250120,105700,6112110430,3610,3610,3610,3610,925
|
|
20250120,105600,6108771180,3610,3610,3615,3610,88
|
|
20250120,105500,6108453310,3615,3610,3615,3610,559
|
|
20250120,105400,6106434290,3610,3610,3610,3610,94
|
|
20250120,105300,6106094950,3610,3610,3610,3610,697
|
|
20250120,105200,6103578780,3610,3600,3610,3600,1911
|
|
20250120,105100,6096689030,3595,3610,3610,3595,1298
|
|
20250120,105000,6092016820,3600,3610,3610,3600,6438
|
|
20250120,104900,6068802370,3605,3605,3610,3605,1217
|
|
20250120,104800,6064414980,3605,3605,3605,3605,388
|
|
20250120,104700,6063016240,3605,3605,3605,3595,6476
|
|
20250120,104600,6039720745,3600,3610,3610,3600,3598
|
|
20250120,104500,6026734505,3610,3610,3620,3610,25064
|
|
20250120,104400,5936123660,3610,3595,3615,3595,3796
|
|
20250120,104300,5922449320,3595,3590,3595,3590,1957
|
|
20250120,104200,5915420285,3590,3590,3590,3570,4884
|
|
20250120,104100,5897948575,3590,3570,3600,3565,28175
|
|
20250120,104000,5797265835,3570,3585,3585,3570,8432
|
|
20250120,103900,5767126390,3585,3585,3590,3560,12267
|
|
20250120,103800,5723252535,3585,3600,3600,3585,4328
|
|
20250120,103700,5707718000,3595,3615,3615,3595,6983
|
|
20250120,103600,5682594390,3615,3610,3615,3605,443
|
|
20250120,103500,5680995300,3610,3605,3610,3605,2212
|
|
20250120,103400,5673018145,3605,3610,3610,3605,1010
|
|
20250120,103300,5669372080,3610,3605,3610,3600,4830
|
|
20250120,103200,5651980135,3605,3615,3615,3605,2216
|
|
20250120,103100,5643989065,3615,3620,3620,3610,2606
|
|
20250120,103000,5634560650,3620,3610,3620,3610,4094
|
|
20250120,102900,5619769690,3610,3605,3610,3605,5476
|
|
20250120,102800,5600025195,3600,3605,3605,3595,2244
|
|
20250120,102700,5591947190,3605,3595,3605,3590,4563
|
|
20250120,102600,5575542890,3595,3605,3610,3595,3046
|
|
20250120,102500,5564577015,3605,3610,3610,3605,5160
|
|
20250120,102400,5545968790,3610,3625,3625,3605,8742
|
|
20250120,102300,5514384610,3625,3615,3625,3615,2334
|
|
20250120,102200,5505943750,3620,3625,3625,3620,10005
|
|
20250120,102100,5469709090,3625,3630,3640,3625,7444
|
|
20250120,102000,5442671655,3630,3615,3630,3610,4201
|
|
20250120,101900,5427461580,3615,3615,3620,3605,5779
|
|
20250120,101800,5406583190,3610,3600,3625,3590,13243
|
|
20250120,101700,5358906380,3625,3640,3640,3600,38830
|
|
20250120,101600,5218368130,3645,3640,3645,3635,2647
|
|
20250120,101500,5208727265,3640,3645,3645,3640,2698
|
|
20250120,101400,5198905875,3645,3650,3650,3640,1597
|
|
20250120,101300,5193088590,3640,3655,3655,3640,14374
|
|
20250120,101200,5140656525,3655,3665,3670,3655,5527
|
|
20250120,101100,5120443655,3660,3675,3685,3660,26302
|
|
20250120,101000,5023860110,3675,3665,3675,3665,304
|
|
20250120,100900,5022743920,3670,3675,3675,3665,3045
|
|
20250120,100800,5011565545,3670,3660,3675,3660,6908
|
|
20250120,100700,4986219295,3660,3660,3660,3655,1402
|
|
20250120,100600,4981094365,3660,3655,3665,3655,1190
|
|
20250120,100500,4976739035,3655,3655,3655,3645,3958
|
|
20250120,100400,4962281395,3645,3655,3655,3645,12044
|
|
20250120,100300,4918309895,3650,3655,3660,3650,2062
|
|
20250120,100200,4910774820,3660,3660,3660,3655,5577
|
|
20250120,100100,4890378355,3665,3665,3675,3660,7053
|
|
20250120,100000,4864504105,3665,3665,3665,3660,2428
|
|
20250120,095900,4855606735,3670,3670,3675,3665,3834
|
|
20250120,095800,4841536305,3670,3665,3670,3665,728
|
|
20250120,095700,4838866895,3660,3670,3670,3660,3239
|
|
20250120,095600,4826989555,3670,3665,3670,3660,2681
|
|
20250120,095500,4817170045,3660,3670,3670,3660,4507
|
|
20250120,095400,4800659145,3670,3660,3670,3650,6588
|
|
20250120,095300,4776581480,3655,3680,3680,3655,77757
|
|
20250120,095200,4490968830,3680,3705,3705,3680,14662
|
|
20250120,095100,4436885930,3705,3705,3705,3700,1227
|
|
20250120,095000,4432342310,3705,3705,3715,3705,6569
|
|
20250120,094900,4407991185,3715,3720,3725,3710,4046
|
|
20250120,094800,4392952150,3720,3705,3720,3700,7647
|
|
20250120,094700,4364604410,3700,3705,3705,3700,2245
|
|
20250120,094600,4356286820,3700,3705,3705,3700,3470
|
|
20250120,094500,4343441000,3705,3700,3705,3695,2179
|
|
20250120,094400,4335385590,3700,3705,3710,3695,1312
|
|
20250120,094300,4330526635,3695,3685,3695,3685,2978
|
|
20250120,094200,4319538945,3685,3700,3705,3685,18076
|
|
20250120,094100,4252755820,3700,3705,3710,3700,11691
|
|
20250120,094000,4209438950,3705,3710,3715,3705,4478
|
|
20250120,093900,4192832900,3710,3720,3720,3710,4026
|
|
20250120,093800,4177874555,3725,3725,3725,3725,519
|
|
20250120,093700,4175941280,3730,3735,3735,3715,1530
|
|
20250120,093600,4170247360,3735,3720,3735,3710,2280
|
|
20250120,093500,4161766220,3710,3710,3725,3710,466
|
|
20250120,093400,4160034875,3710,3725,3740,3710,18546
|
|
20250120,093300,4091034395,3725,3730,3740,3715,11518
|
|
20250120,093200,4048080330,3725,3705,3735,3705,4548
|
|
20250120,093100,4031168720,3725,3715,3725,3695,27212
|
|
20250120,093000,3930380800,3720,3720,3730,3720,3216
|
|
20250120,092900,3918411880,3720,3730,3730,3720,2992
|
|
20250120,092800,3907262740,3725,3715,3730,3715,1012
|
|
20250120,092700,3903488385,3715,3730,3730,3710,6648
|
|
20250120,092600,3878768425,3730,3730,3745,3725,5179
|
|
20250120,092500,3859439585,3745,3725,3745,3725,4827
|
|
20250120,092400,3841379935,3745,3745,3745,3725,2163
|
|
20250120,092300,3833284160,3745,3710,3745,3705,12933
|
|
20250120,092200,3785203185,3710,3725,3730,3710,15035
|
|
20250120,092100,3729310090,3715,3735,3735,3710,12198
|
|
20250120,092000,3683949995,3735,3730,3740,3725,14278
|
|
20250120,091900,3630632340,3735,3720,3740,3715,5689
|
|
20250120,091800,3609434660,3720,3740,3755,3720,27598
|
|
20250120,091700,3506430095,3755,3765,3765,3740,10006
|
|
20250120,091600,3468905225,3765,3755,3770,3755,7593
|
|
20250120,091500,3440342215,3755,3770,3775,3755,12656
|
|
20250120,091400,3392675325,3770,3765,3780,3760,21119
|
|
20250120,091300,3313187820,3765,3780,3800,3760,28416
|
|
20250120,091200,3205900730,3805,3810,3820,3775,122295
|
|
20250120,091100,2741303330,3820,3795,3820,3760,69751
|
|
20250120,091000,2476821430,3795,3745,3795,3730,49291
|
|
20250120,090900,2291304770,3735,3730,3745,3730,16989
|
|
20250120,090800,2227763980,3730,3760,3770,3710,48698
|
|
20250120,090700,2045418105,3765,3775,3775,3745,28783
|
|
20250120,090600,1937225195,3775,3740,3780,3730,49835
|
|
20250120,090500,1749855580,3745,3750,3775,3740,67588
|
|
20250120,090400,1495660650,3770,3735,3770,3725,92638
|
|
20250120,090300,1148259750,3730,3695,3770,3695,149056
|
|
20250120,090200,590816195,3695,3645,3700,3635,56330
|
|
20250120,090100,384407850,3650,3650,3670,3620,43847
|
|
20250120,090000,224450025,3650,3600,3650,3600,60362
|