665 lines
34 KiB
CSV
665 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,200200,944930600,18500,18500,18500,18500,1281
|
|
20250120,200100,944930600,18500,18500,18500,18500,0
|
|
20250120,200000,944930600,18500,18500,18500,18500,0
|
|
20250120,195900,944930600,18500,18500,18500,18500,0
|
|
20250120,195800,944930600,18500,18500,18500,18500,0
|
|
20250120,195700,944930600,18500,18500,18500,18500,0
|
|
20250120,195600,944930600,18500,18500,18500,18500,0
|
|
20250120,195500,944930600,18500,18500,18500,18500,0
|
|
20250120,195400,944930600,18500,18500,18500,18500,0
|
|
20250120,195300,944930600,18500,18500,18500,18500,0
|
|
20250120,195200,944930600,18500,18500,18500,18500,0
|
|
20250120,195100,944930600,18500,18500,18500,18500,0
|
|
20250120,195000,944930600,18500,18500,18500,18500,0
|
|
20250120,194900,944930600,18500,18500,18500,18500,0
|
|
20250120,194800,944930600,18500,18500,18500,18500,0
|
|
20250120,194700,944930600,18500,18500,18500,18500,0
|
|
20250120,194600,944930600,18500,18500,18500,18500,0
|
|
20250120,194500,944930600,18500,18500,18500,18500,0
|
|
20250120,194400,944930600,18500,18500,18500,18500,0
|
|
20250120,194300,944930600,18500,18500,18500,18500,0
|
|
20250120,194200,944930600,18500,18500,18500,18500,0
|
|
20250120,194100,944930600,18500,18500,18500,18500,0
|
|
20250120,194000,944930600,18500,18500,18500,18500,0
|
|
20250120,193900,944930600,18500,18500,18500,18500,0
|
|
20250120,193800,944930600,18500,18500,18500,18500,0
|
|
20250120,193700,944930600,18500,18500,18500,18500,0
|
|
20250120,193600,944930600,18500,18500,18500,18500,0
|
|
20250120,193500,944930600,18500,18500,18500,18500,0
|
|
20250120,193400,944930600,18500,18500,18500,18500,0
|
|
20250120,193300,944930600,18500,18500,18500,18500,0
|
|
20250120,193200,944930600,18500,18500,18500,18500,1281
|
|
20250120,193100,944930600,18500,18500,18500,18500,0
|
|
20250120,193000,944930600,18500,18500,18500,18500,0
|
|
20250120,192900,944930600,18500,18500,18500,18500,0
|
|
20250120,192800,944930600,18500,18500,18500,18500,0
|
|
20250120,192700,944930600,18500,18500,18500,18500,0
|
|
20250120,192600,944930600,18500,18500,18500,18500,0
|
|
20250120,192500,944930600,18500,18500,18500,18500,0
|
|
20250120,192400,944930600,18500,18500,18500,18500,0
|
|
20250120,192300,944930600,18500,18500,18500,18500,0
|
|
20250120,192200,944930600,18500,18500,18500,18500,0
|
|
20250120,192100,944930600,18500,18500,18500,18500,0
|
|
20250120,192000,944930600,18500,18500,18500,18500,0
|
|
20250120,191900,944930600,18500,18500,18500,18500,0
|
|
20250120,191800,944930600,18500,18500,18500,18500,0
|
|
20250120,191700,944930600,18500,18500,18500,18500,0
|
|
20250120,191600,944930600,18500,18500,18500,18500,0
|
|
20250120,191500,944930600,18500,18500,18500,18500,0
|
|
20250120,191400,944930600,18500,18500,18500,18500,0
|
|
20250120,191300,944930600,18500,18500,18500,18500,0
|
|
20250120,191200,944930600,18500,18500,18500,18500,0
|
|
20250120,191100,944930600,18500,18500,18500,18500,0
|
|
20250120,191000,944930600,18500,18500,18500,18500,0
|
|
20250120,190900,944930600,18500,18500,18500,18500,0
|
|
20250120,190800,944930600,18500,18500,18500,18500,0
|
|
20250120,190700,944930600,18500,18500,18500,18500,0
|
|
20250120,190600,944930600,18500,18500,18500,18500,0
|
|
20250120,190500,944930600,18500,18500,18500,18500,0
|
|
20250120,190400,944930600,18500,18500,18500,18500,0
|
|
20250120,190300,944930600,18500,18500,18500,18500,0
|
|
20250120,190200,944930600,18500,18500,18500,18500,1281
|
|
20250120,190100,944930600,18500,18500,18500,18500,0
|
|
20250120,190000,944930600,18500,18500,18500,18500,0
|
|
20250120,185900,944930600,18500,18500,18500,18500,0
|
|
20250120,185800,944930600,18500,18500,18500,18500,0
|
|
20250120,185700,944930600,18500,18500,18500,18500,0
|
|
20250120,185600,944930600,18500,18500,18500,18500,0
|
|
20250120,185500,944930600,18500,18500,18500,18500,0
|
|
20250120,185400,944930600,18500,18500,18500,18500,0
|
|
20250120,185300,944930600,18500,18500,18500,18500,0
|
|
20250120,185200,944930600,18500,18500,18500,18500,0
|
|
20250120,185100,944930600,18500,18500,18500,18500,0
|
|
20250120,185000,944930600,18500,18500,18500,18500,0
|
|
20250120,184900,944930600,18500,18500,18500,18500,0
|
|
20250120,184800,944930600,18500,18500,18500,18500,0
|
|
20250120,184700,944930600,18500,18500,18500,18500,0
|
|
20250120,184600,944930600,18500,18500,18500,18500,0
|
|
20250120,184500,944930600,18500,18500,18500,18500,0
|
|
20250120,184400,944930600,18500,18500,18500,18500,0
|
|
20250120,184300,944930600,18500,18500,18500,18500,0
|
|
20250120,184200,944930600,18500,18500,18500,18500,0
|
|
20250120,184100,944930600,18500,18500,18500,18500,0
|
|
20250120,184000,944930600,18500,18500,18500,18500,0
|
|
20250120,183900,944930600,18500,18500,18500,18500,0
|
|
20250120,183800,944930600,18500,18500,18500,18500,0
|
|
20250120,183700,944930600,18500,18500,18500,18500,0
|
|
20250120,183600,944930600,18500,18500,18500,18500,0
|
|
20250120,183500,944930600,18500,18500,18500,18500,0
|
|
20250120,183400,944930600,18500,18500,18500,18500,0
|
|
20250120,183300,944930600,18500,18500,18500,18500,0
|
|
20250120,183200,944930600,18500,18500,18500,18500,1281
|
|
20250120,183100,944930600,18500,18500,18500,18500,0
|
|
20250120,183000,944930600,18500,18500,18500,18500,0
|
|
20250120,182900,944930600,18500,18500,18500,18500,0
|
|
20250120,182800,944930600,18500,18500,18500,18500,0
|
|
20250120,182700,944930600,18500,18500,18500,18500,0
|
|
20250120,182600,944930600,18500,18500,18500,18500,0
|
|
20250120,182500,944930600,18500,18500,18500,18500,0
|
|
20250120,182400,944930600,18500,18500,18500,18500,0
|
|
20250120,182300,944930600,18500,18500,18500,18500,0
|
|
20250120,182200,944930600,18500,18500,18500,18500,0
|
|
20250120,182100,944930600,18500,18500,18500,18500,0
|
|
20250120,182000,944930600,18500,18500,18500,18500,0
|
|
20250120,181900,944930600,18500,18500,18500,18500,0
|
|
20250120,181800,944930600,18500,18500,18500,18500,0
|
|
20250120,181700,944930600,18500,18500,18500,18500,0
|
|
20250120,181600,944930600,18500,18500,18500,18500,0
|
|
20250120,181500,944930600,18500,18500,18500,18500,0
|
|
20250120,181400,944930600,18500,18500,18500,18500,0
|
|
20250120,181300,944930600,18500,18500,18500,18500,0
|
|
20250120,181200,944930600,18500,18500,18500,18500,0
|
|
20250120,181100,944930600,18500,18500,18500,18500,0
|
|
20250120,181000,944930600,18500,18500,18500,18500,0
|
|
20250120,180900,944930600,18500,18500,18500,18500,0
|
|
20250120,180800,944930600,18500,18500,18500,18500,0
|
|
20250120,180700,944930600,18500,18500,18500,18500,0
|
|
20250120,180600,944930600,18500,18500,18500,18500,0
|
|
20250120,180500,944930600,18500,18500,18500,18500,0
|
|
20250120,180400,944930600,18500,18500,18500,18500,0
|
|
20250120,180300,944930600,18500,18500,18500,18500,0
|
|
20250120,180200,944930600,18500,18500,18500,18500,1281
|
|
20250120,180100,944930600,18500,18500,18500,18500,0
|
|
20250120,180000,944930600,18500,18500,18500,18500,0
|
|
20250120,175900,944930600,18500,18500,18500,18500,0
|
|
20250120,175800,944930600,18500,18500,18500,18500,0
|
|
20250120,175700,944930600,18500,18500,18500,18500,0
|
|
20250120,175600,944930600,18500,18500,18500,18500,0
|
|
20250120,175500,944930600,18500,18500,18500,18500,0
|
|
20250120,175400,944930600,18500,18500,18500,18500,0
|
|
20250120,175300,944930600,18500,18500,18500,18500,0
|
|
20250120,175200,944930600,18500,18500,18500,18500,0
|
|
20250120,175100,944930600,18500,18500,18500,18500,0
|
|
20250120,175000,944930600,18500,18500,18500,18500,0
|
|
20250120,174900,944930600,18500,18500,18500,18500,0
|
|
20250120,174800,944930600,18500,18500,18500,18500,0
|
|
20250120,174700,944930600,18500,18500,18500,18500,0
|
|
20250120,174600,944930600,18500,18500,18500,18500,0
|
|
20250120,174500,944930600,18500,18500,18500,18500,0
|
|
20250120,174400,944930600,18500,18500,18500,18500,0
|
|
20250120,174300,944930600,18500,18500,18500,18500,0
|
|
20250120,174200,944930600,18500,18500,18500,18500,0
|
|
20250120,174100,944930600,18500,18500,18500,18500,0
|
|
20250120,174000,944930600,18500,18500,18500,18500,0
|
|
20250120,173900,944930600,18500,18500,18500,18500,0
|
|
20250120,173800,944930600,18500,18500,18500,18500,0
|
|
20250120,173700,944930600,18500,18500,18500,18500,0
|
|
20250120,173600,944930600,18500,18500,18500,18500,0
|
|
20250120,173500,944930600,18500,18500,18500,18500,0
|
|
20250120,173400,944930600,18500,18500,18500,18500,0
|
|
20250120,173300,944930600,18500,18500,18500,18500,0
|
|
20250120,173200,944930600,18500,18500,18500,18500,1281
|
|
20250120,173100,944930600,18500,18500,18500,18500,0
|
|
20250120,173000,944930600,18500,18500,18500,18500,0
|
|
20250120,172900,944930600,18500,18500,18500,18500,0
|
|
20250120,172800,944930600,18500,18500,18500,18500,0
|
|
20250120,172700,944930600,18500,18500,18500,18500,0
|
|
20250120,172600,944930600,18500,18500,18500,18500,0
|
|
20250120,172500,944930600,18500,18500,18500,18500,0
|
|
20250120,172400,944930600,18500,18500,18500,18500,0
|
|
20250120,172300,944930600,18500,18500,18500,18500,0
|
|
20250120,172200,944930600,18500,18500,18500,18500,0
|
|
20250120,172100,944930600,18500,18500,18500,18500,0
|
|
20250120,172000,944930600,18500,18500,18500,18500,0
|
|
20250120,171900,944930600,18500,18500,18500,18500,0
|
|
20250120,171800,944930600,18500,18500,18500,18500,0
|
|
20250120,171700,944930600,18500,18500,18500,18500,0
|
|
20250120,171600,944930600,18500,18500,18500,18500,0
|
|
20250120,171500,944930600,18500,18500,18500,18500,0
|
|
20250120,171400,944930600,18500,18500,18500,18500,0
|
|
20250120,171300,944930600,18500,18500,18500,18500,0
|
|
20250120,171200,944930600,18500,18500,18500,18500,0
|
|
20250120,171100,944930600,18500,18500,18500,18500,0
|
|
20250120,171000,944930600,18500,18500,18500,18500,0
|
|
20250120,170900,944930600,18500,18500,18500,18500,0
|
|
20250120,170800,944930600,18500,18500,18500,18500,0
|
|
20250120,170700,944930600,18500,18500,18500,18500,0
|
|
20250120,170600,944930600,18500,18500,18500,18500,0
|
|
20250120,170500,944930600,18500,18500,18500,18500,0
|
|
20250120,170400,944930600,18500,18500,18500,18500,0
|
|
20250120,170300,944930600,18500,18500,18500,18500,0
|
|
20250120,170200,944930600,18500,18500,18500,18500,1281
|
|
20250120,170100,944930600,18500,18500,18500,18500,0
|
|
20250120,170000,944930600,18500,18500,18500,18500,0
|
|
20250120,165900,944930600,18500,18500,18500,18500,0
|
|
20250120,165800,944930600,18500,18500,18500,18500,0
|
|
20250120,165700,944930600,18500,18500,18500,18500,0
|
|
20250120,165600,944930600,18500,18500,18500,18500,0
|
|
20250120,165500,944930600,18500,18500,18500,18500,0
|
|
20250120,165400,944930600,18500,18500,18500,18500,0
|
|
20250120,165300,944930600,18500,18500,18500,18500,0
|
|
20250120,165200,944930600,18500,18500,18500,18500,0
|
|
20250120,165100,944930600,18500,18500,18500,18500,0
|
|
20250120,165000,944930600,18500,18500,18500,18500,0
|
|
20250120,164900,944930600,18500,18500,18500,18500,0
|
|
20250120,164800,944930600,18500,18500,18500,18500,0
|
|
20250120,164700,944930600,18500,18500,18500,18500,0
|
|
20250120,164600,944930600,18500,18500,18500,18500,0
|
|
20250120,164500,944930600,18500,18500,18500,18500,0
|
|
20250120,164400,944930600,18500,18500,18500,18500,0
|
|
20250120,164300,944930600,18500,18500,18500,18500,0
|
|
20250120,164200,944930600,18500,18500,18500,18500,0
|
|
20250120,164100,944930600,18500,18500,18500,18500,0
|
|
20250120,164000,944930600,18500,18500,18500,18500,0
|
|
20250120,163900,944930600,18500,18500,18500,18500,0
|
|
20250120,163800,944930600,18500,18500,18500,18500,0
|
|
20250120,163700,944930600,18500,18500,18500,18500,0
|
|
20250120,163600,944930600,18500,18500,18500,18500,0
|
|
20250120,163500,944930600,18500,18500,18500,18500,0
|
|
20250120,163400,944930600,18500,18500,18500,18500,0
|
|
20250120,163300,944930600,18500,18500,18500,18500,0
|
|
20250120,163200,944930600,18500,18500,18500,18500,1281
|
|
20250120,163100,944930600,18500,18500,18500,18500,0
|
|
20250120,163000,944930600,18500,18500,18500,18500,0
|
|
20250120,162900,944930600,18500,18500,18500,18500,0
|
|
20250120,162800,944930600,18500,18500,18500,18500,0
|
|
20250120,162700,944930600,18500,18500,18500,18500,0
|
|
20250120,162600,944930600,18500,18500,18500,18500,0
|
|
20250120,162500,944930600,18500,18500,18500,18500,0
|
|
20250120,162400,944930600,18500,18500,18500,18500,0
|
|
20250120,162300,944930600,18500,18500,18500,18500,0
|
|
20250120,162200,944930600,18500,18500,18500,18500,0
|
|
20250120,162100,944930600,18500,18500,18500,18500,0
|
|
20250120,162000,944930600,18500,18500,18500,18500,0
|
|
20250120,161900,944930600,18500,18500,18500,18500,0
|
|
20250120,161800,944930600,18500,18500,18500,18500,0
|
|
20250120,161700,944930600,18500,18500,18500,18500,0
|
|
20250120,161600,944930600,18500,18500,18500,18500,0
|
|
20250120,161500,944930600,18500,18500,18500,18500,0
|
|
20250120,161400,944930600,18500,18500,18500,18500,0
|
|
20250120,161300,944930600,18500,18500,18500,18500,0
|
|
20250120,161200,944930600,18500,18500,18500,18500,0
|
|
20250120,161100,944930600,18500,18500,18500,18500,0
|
|
20250120,161000,944930600,18500,18500,18500,18500,0
|
|
20250120,160900,944930600,18500,18500,18500,18500,0
|
|
20250120,160800,944930600,18500,18500,18500,18500,0
|
|
20250120,160700,944930600,18500,18500,18500,18500,0
|
|
20250120,160600,944930600,18500,18500,18500,18500,0
|
|
20250120,160500,944930600,18500,18500,18500,18500,0
|
|
20250120,160400,944930600,18500,18500,18500,18500,0
|
|
20250120,160300,944930600,18500,18500,18500,18500,0
|
|
20250120,160200,944930600,18500,18500,18500,18500,1281
|
|
20250120,160100,944930600,18500,18500,18500,18500,0
|
|
20250120,160000,944930600,18500,18500,18500,18500,0
|
|
20250120,155900,944930600,18500,18500,18500,18500,0
|
|
20250120,155800,944930600,18500,18500,18500,18500,0
|
|
20250120,155700,944930600,18500,18500,18500,18500,0
|
|
20250120,155600,944930600,18500,18500,18500,18500,0
|
|
20250120,155500,944930600,18500,18500,18500,18500,0
|
|
20250120,155400,944930600,18500,18500,18500,18500,0
|
|
20250120,155300,944930600,18500,18500,18500,18500,0
|
|
20250120,155200,944930600,18500,18500,18500,18500,0
|
|
20250120,155100,944930600,18500,18500,18500,18500,0
|
|
20250120,155000,944930600,18500,18500,18500,18500,0
|
|
20250120,154900,944930600,18500,18500,18500,18500,0
|
|
20250120,154800,944930600,18500,18500,18500,18500,0
|
|
20250120,154700,944930600,18500,18500,18500,18500,0
|
|
20250120,154600,944930600,18500,18500,18500,18500,0
|
|
20250120,154500,944930600,18500,18500,18500,18500,0
|
|
20250120,154400,944930600,18500,18500,18500,18500,0
|
|
20250120,154300,944930600,18500,18500,18500,18500,0
|
|
20250120,154200,944930600,18500,18500,18500,18500,0
|
|
20250120,154100,944930600,18500,18500,18500,18500,0
|
|
20250120,154000,944930600,18500,18500,18500,18500,0
|
|
20250120,153900,944930600,18500,18500,18500,18500,0
|
|
20250120,153800,944930600,18500,18500,18500,18500,0
|
|
20250120,153700,944930600,18500,18500,18500,18500,0
|
|
20250120,153600,944930600,18500,18500,18500,18500,0
|
|
20250120,153500,944930600,18500,18500,18500,18500,0
|
|
20250120,153400,944930600,18500,18500,18500,18500,0
|
|
20250120,153300,944930600,18500,18500,18500,18500,0
|
|
20250120,153200,944930600,18500,18500,18500,18500,1281
|
|
20250120,153100,944930600,18500,18500,18500,18500,0
|
|
20250120,153000,944930600,18500,18500,18500,18500,1281
|
|
20250120,152900,921232100,18470,18470,18470,18470,0
|
|
20250120,152800,921232100,18470,18470,18470,18470,0
|
|
20250120,152700,921232100,18470,18470,18470,18470,0
|
|
20250120,152600,921232100,18470,18470,18470,18470,0
|
|
20250120,152500,921232100,18470,18470,18470,18470,0
|
|
20250120,152400,921232100,18470,18470,18470,18470,0
|
|
20250120,152300,921232100,18470,18470,18470,18470,0
|
|
20250120,152200,921232100,18470,18470,18470,18470,0
|
|
20250120,152100,921232100,18470,18470,18470,18470,0
|
|
20250120,152000,921232100,18470,18470,18470,18470,0
|
|
20250120,151900,921232100,18470,18460,18470,18450,143
|
|
20250120,151800,918592260,18460,18450,18460,18450,73
|
|
20250120,151700,917245230,18440,18430,18440,18430,544
|
|
20250120,151600,907214430,18440,18430,18440,18430,177
|
|
20250120,151500,903952280,18420,18420,18430,18420,43
|
|
20250120,151400,903159970,18430,18430,18430,18430,23
|
|
20250120,151300,902736080,18430,18420,18430,18410,243
|
|
20250120,151200,898259950,18410,18420,18420,18410,8
|
|
20250120,151100,898112600,18420,18410,18420,18410,65
|
|
20250120,151000,896915530,18420,18410,18420,18410,27
|
|
20250120,150900,896418200,18400,18400,18400,18400,97
|
|
20250120,150800,894633400,18400,18390,18400,18390,43
|
|
20250120,150700,893842380,18390,18390,18390,18390,75
|
|
20250120,150600,892463130,18400,18400,18400,18390,46
|
|
20250120,150500,891616910,18400,18400,18400,18400,27
|
|
20250120,150400,891120110,18390,18400,18400,18390,22
|
|
20250120,150300,890715490,18390,18380,18400,18380,644
|
|
20250120,150200,878872500,18380,18390,18390,18380,167
|
|
20250120,150100,875801380,18380,18380,18390,18380,59
|
|
20250120,150000,874716710,18380,18380,18380,18380,103
|
|
20250120,145900,872823570,18390,18390,18390,18380,63
|
|
20250120,145800,871665180,18390,18380,18390,18380,43
|
|
20250120,145700,870874590,18390,18390,18390,18390,0
|
|
20250120,145600,870874590,18390,18380,18390,18380,43
|
|
20250120,145500,870084000,18380,18380,18380,18380,2
|
|
20250120,145400,870047240,18390,18380,18390,18380,423
|
|
20250120,145300,862272250,18380,18370,18380,18370,42
|
|
20250120,145200,861500460,18380,18380,18380,18380,0
|
|
20250120,145100,861500460,18380,18380,18380,18380,94
|
|
20250120,145000,859772740,18390,18390,18390,18390,25
|
|
20250120,144900,859312990,18380,18390,18390,18380,68
|
|
20250120,144800,858062650,18390,18380,18390,18380,44
|
|
20250120,144700,857253670,18390,18400,18400,18390,38
|
|
20250120,144600,856554840,18400,18390,18400,18390,48
|
|
20250120,144500,855671860,18390,18390,18390,18390,296
|
|
20250120,144400,850228420,18400,18410,18410,18400,259
|
|
20250120,144300,845462300,18410,18410,18410,18410,33
|
|
20250120,144200,844854770,18420,18420,18420,18420,25
|
|
20250120,144100,844394270,18400,18410,18420,18400,272
|
|
20250120,144000,839386770,18410,18410,18410,18410,0
|
|
20250120,143900,839386770,18410,18390,18410,18390,43
|
|
20250120,143800,838595500,18390,18390,18390,18390,18
|
|
20250120,143700,838264480,18410,18410,18410,18410,0
|
|
20250120,143600,838264480,18410,18390,18410,18390,43
|
|
20250120,143500,837473210,18390,18390,18390,18390,0
|
|
20250120,143400,837473210,18390,18390,18390,18390,18
|
|
20250120,143300,837142190,18390,18390,18390,18390,0
|
|
20250120,143200,837142190,18390,18400,18400,18390,212
|
|
20250120,143100,833241590,18410,18410,18410,18410,45
|
|
20250120,143000,832413140,18430,18430,18430,18430,0
|
|
20250120,142900,832413140,18430,18410,18430,18410,42
|
|
20250120,142800,831639440,18410,18430,18430,18410,225
|
|
20250120,142700,827496690,18410,18410,18410,18410,18
|
|
20250120,142600,827165310,18430,18410,18430,18410,43
|
|
20250120,142500,826373180,18410,18420,18420,18410,22
|
|
20250120,142400,825968150,18430,18410,18430,18410,43
|
|
20250120,142300,825176020,18410,18410,18410,18410,0
|
|
20250120,142200,825176020,18410,18410,18410,18410,86
|
|
20250120,142100,823592760,18420,18400,18420,18400,44
|
|
20250120,142000,822782660,18420,18420,18420,18420,0
|
|
20250120,141900,822782660,18420,18400,18420,18400,43
|
|
20250120,141800,821990960,18420,18420,18420,18410,78
|
|
20250120,141700,820554450,18420,18410,18420,18410,12
|
|
20250120,141600,820333510,18440,18400,18440,18400,43
|
|
20250120,141500,819541420,18410,18410,18410,18410,35
|
|
20250120,141400,818897070,18410,18410,18410,18410,38
|
|
20250120,141300,818197490,18430,18430,18430,18430,11
|
|
20250120,141200,817994760,18430,18410,18430,18410,43
|
|
20250120,141100,817202630,18410,18420,18430,18410,191
|
|
20250120,141000,813685810,18410,18410,18410,18410,0
|
|
20250120,140900,813685810,18410,18410,18410,18410,18
|
|
20250120,140800,813354430,18410,18410,18410,18410,0
|
|
20250120,140700,813354430,18410,18410,18410,18410,17
|
|
20250120,140600,813041460,18430,18400,18430,18400,38
|
|
20250120,140500,812341660,18400,18400,18400,18400,0
|
|
20250120,140400,812341660,18400,18400,18440,18400,244
|
|
20250120,140300,807851020,18400,18430,18430,18400,200
|
|
20250120,140200,804170840,18430,18420,18430,18400,385
|
|
20250120,140100,797085300,18430,18390,18430,18390,43
|
|
20250120,140000,796293530,18390,18400,18400,18390,300
|
|
20250120,135900,790776510,18400,18400,18400,18400,18
|
|
20250120,135800,790445310,18400,18420,18420,18400,327
|
|
20250120,135700,784426490,18430,18430,18430,18420,82
|
|
20250120,135600,782915410,18440,18440,18440,18440,25
|
|
20250120,135500,782454410,18430,18430,18430,18430,18
|
|
20250120,135400,782122670,18420,18420,18420,18420,237
|
|
20250120,135300,777757130,18430,18430,18430,18430,0
|
|
20250120,135200,777757130,18430,18430,18430,18430,17
|
|
20250120,135100,777443820,18450,18450,18450,18450,25
|
|
20250120,135000,776982570,18410,18450,18450,18410,73
|
|
20250120,134900,775636440,18410,18410,18410,18410,445
|
|
20250120,134800,767443990,18400,18410,18410,18400,267
|
|
20250120,134700,762528620,18410,18420,18420,18410,284
|
|
20250120,134600,757299800,18430,18430,18430,18430,25
|
|
20250120,134500,756839050,18420,18440,18440,18420,66
|
|
20250120,134400,755622850,18440,18450,18450,18440,96
|
|
20250120,134300,753852120,18450,18450,18450,18450,0
|
|
20250120,134200,753852120,18450,18450,18460,18430,61
|
|
20250120,134100,752726970,18460,18450,18460,18450,25
|
|
20250120,134000,752265670,18430,18430,18430,18430,18
|
|
20250120,133900,751933930,18420,18420,18420,18420,79
|
|
20250120,133800,750478750,18460,18460,18460,18460,0
|
|
20250120,133700,750478750,18460,18420,18460,18420,43
|
|
20250120,133600,749685690,18460,18410,18460,18410,26
|
|
20250120,133500,749206980,18400,18400,18400,18400,18
|
|
20250120,133400,748875780,18410,18390,18410,18370,133
|
|
20250120,133300,746429070,18360,18400,18400,18360,319
|
|
20250120,133200,740566910,18410,18420,18420,18410,50
|
|
20250120,133100,739646020,18440,18440,18440,18440,1
|
|
20250120,133000,739627580,18440,18440,18440,18410,70
|
|
20250120,132900,738337350,18400,18400,18400,18400,131
|
|
20250120,132800,735926950,18380,18380,18380,18380,0
|
|
20250120,132700,735926950,18380,18400,18400,18380,43
|
|
20250120,132600,735136110,18370,18370,18370,18370,0
|
|
20250120,132500,735136110,18370,18370,18370,18370,18
|
|
20250120,132400,734805450,18400,18370,18400,18370,23
|
|
20250120,132300,734382790,18360,18360,18360,18360,0
|
|
20250120,132200,734382790,18360,18360,18360,18360,20
|
|
20250120,132100,734015590,18340,18440,18440,18340,3904
|
|
20250120,132000,662366200,18410,18430,18430,18400,517
|
|
20250120,131900,652850790,18440,18440,18440,18440,12
|
|
20250120,131800,652629510,18450,18450,18450,18450,9
|
|
20250120,131700,652463460,18450,18450,18450,18450,18
|
|
20250120,131600,652131360,18460,18460,18460,18460,5
|
|
20250120,131500,652039060,18440,18460,18460,18440,23
|
|
20250120,131400,651614840,18450,18440,18450,18440,50
|
|
20250120,131300,650692590,18430,18430,18430,18430,18
|
|
20250120,131200,650360850,18440,18430,18440,18430,102
|
|
20250120,131100,648480150,18440,18430,18440,18430,7
|
|
20250120,131000,648351090,18430,18430,18430,18430,17
|
|
20250120,130900,648037780,18420,18420,18420,18420,0
|
|
20250120,130800,648037780,18420,18420,18420,18420,18
|
|
20250120,130700,647706220,18440,18430,18440,18430,285
|
|
20250120,130600,642453560,18440,18440,18440,18440,0
|
|
20250120,130500,642453560,18440,18440,18440,18440,15
|
|
20250120,130400,642176960,18440,18440,18440,18440,0
|
|
20250120,130300,642176960,18440,18440,18440,18440,18
|
|
20250120,130200,641845040,18450,18450,18450,18450,3
|
|
20250120,130100,641789690,18450,18450,18470,18450,28
|
|
20250120,130000,641272990,18440,18460,18460,18440,38
|
|
20250120,125900,640571870,18450,18450,18450,18450,21
|
|
20250120,125800,640184420,18450,18440,18460,18440,62
|
|
20250120,125700,639040330,18440,18450,18450,18440,55
|
|
20250120,125600,638025760,18450,18440,18450,18440,510
|
|
20250120,125500,628616840,18430,18440,18440,18430,43
|
|
20250120,125400,627824100,18430,18430,18430,18430,26
|
|
20250120,125300,627344920,18410,18410,18410,18410,18
|
|
20250120,125200,627013540,18410,18410,18410,18410,18
|
|
20250120,125100,626682160,18430,18430,18430,18430,6
|
|
20250120,125000,626571580,18400,18400,18400,18400,18
|
|
20250120,124900,626240380,18400,18400,18400,18400,0
|
|
20250120,124800,626240380,18400,18400,18400,18400,18
|
|
20250120,124700,625909180,18400,18400,18400,18400,18
|
|
20250120,124600,625577980,18400,18400,18400,18400,0
|
|
20250120,124500,625577980,18400,18410,18410,18400,762
|
|
20250120,124400,611556000,18410,18410,18410,18410,1
|
|
20250120,124300,611537590,18410,18420,18420,18410,26
|
|
20250120,124200,611058850,18420,18420,18420,18420,18
|
|
20250120,124100,610727290,18430,18430,18430,18430,50
|
|
20250120,124000,609805790,18430,18400,18430,18400,23
|
|
20250120,123900,609382440,18410,18410,18410,18410,266
|
|
20250120,123800,604485380,18410,18390,18410,18390,19
|
|
20250120,123700,604135950,18380,18380,18380,18380,18
|
|
20250120,123600,603805110,18410,18410,18410,18410,0
|
|
20250120,123500,603805110,18410,18410,18410,18410,17
|
|
20250120,123400,603492140,18420,18420,18420,18420,261
|
|
20250120,123300,598684520,18420,18420,18420,18420,23
|
|
20250120,123200,598260860,18420,18420,18420,18420,0
|
|
20250120,123100,598260860,18420,18430,18430,18420,59
|
|
20250120,123000,597173670,18440,18440,18440,18440,17
|
|
20250120,122900,596860190,18440,18450,18450,18440,16
|
|
20250120,122800,596565090,18430,18450,18450,18430,19
|
|
20250120,122700,596214900,18450,18440,18450,18440,295
|
|
20250120,122600,590774600,18410,18410,18410,18410,18
|
|
20250120,122500,590443220,18400,18400,18400,18400,18
|
|
20250120,122400,590112020,18400,18400,18400,18400,0
|
|
20250120,122300,590112020,18400,18400,18400,18400,18
|
|
20250120,122200,589780820,18400,18440,18440,18400,52
|
|
20250120,122100,588823940,18440,18430,18440,18410,166
|
|
20250120,122000,585764900,18430,18420,18430,18400,40
|
|
20250120,121900,585028370,18420,18360,18420,18350,782
|
|
20250120,121800,570652790,18360,18360,18360,18360,17
|
|
20250120,121700,570340670,18370,18370,18370,18370,10
|
|
20250120,121600,570156970,18340,18340,18340,18340,18
|
|
20250120,121500,569826850,18370,18340,18370,18340,28
|
|
20250120,121400,569313030,18370,18370,18370,18370,0
|
|
20250120,121300,569313030,18370,18330,18370,18330,28
|
|
20250120,121200,568799390,18350,18350,18350,18350,3
|
|
20250120,121100,568744340,18350,18310,18350,18310,154
|
|
20250120,121000,565920170,18310,18310,18310,18310,18
|
|
20250120,120900,565590590,18310,18330,18330,18310,360
|
|
20250120,120800,558998540,18360,18320,18360,18320,21
|
|
20250120,120700,558613700,18330,18330,18330,18330,0
|
|
20250120,120600,558613700,18330,18320,18360,18320,1039
|
|
20250120,120500,539578880,18310,18310,18320,18310,1253
|
|
20250120,120400,516634260,18300,18340,18340,18300,943
|
|
20250120,120300,499368610,18350,18350,18350,18350,9
|
|
20250120,120200,499203460,18360,18360,18360,18360,0
|
|
20250120,120100,499203460,18360,18360,18360,18360,23
|
|
20250120,120000,498781180,18360,18370,18370,18360,29
|
|
20250120,115900,498248630,18370,18370,18370,18370,8
|
|
20250120,115800,498101670,18370,18360,18370,18340,77
|
|
20250120,115700,496688510,18350,18350,18350,18350,111
|
|
20250120,115600,494651660,18340,18350,18350,18340,19
|
|
20250120,115500,494303190,18340,18340,18360,18340,20
|
|
20250120,115400,493936370,18360,18330,18360,18330,53
|
|
20250120,115300,492963320,18330,18330,18330,18330,17
|
|
20250120,115200,492651710,18350,18350,18360,18350,33
|
|
20250120,115100,492046150,18320,18320,18320,18320,18
|
|
20250120,115000,491716390,18330,18330,18330,18330,2
|
|
20250120,114900,491679730,18330,18330,18330,18330,40
|
|
20250120,114800,490946530,18330,18330,18330,18330,9
|
|
20250120,114700,490781560,18360,18360,18360,18360,0
|
|
20250120,114600,490781560,18360,18370,18370,18360,187
|
|
20250120,114500,487348210,18360,18360,18360,18360,17
|
|
20250120,114400,487036090,18370,18390,18400,18330,304
|
|
20250120,114300,481454780,18320,18320,18320,18320,18
|
|
20250120,114200,481125020,18320,18320,18320,18320,0
|
|
20250120,114100,481125020,18320,18320,18320,18320,18
|
|
20250120,114000,480795260,18320,18320,18320,18320,0
|
|
20250120,113900,480795260,18320,18320,18320,18320,18
|
|
20250120,113800,480465500,18400,18330,18400,18330,22
|
|
20250120,113700,480061960,18400,18330,18400,18330,73
|
|
20250120,113600,478723660,18320,18330,18330,18320,127
|
|
20250120,113500,476395940,18330,18330,18330,18330,0
|
|
20250120,113400,476395940,18330,18400,18400,18330,27
|
|
20250120,113300,475900400,18370,18300,18410,18300,87
|
|
20250120,113200,474303070,18410,18410,18410,18410,11
|
|
20250120,113100,474100560,18320,18300,18320,18280,74
|
|
20250120,113000,472746460,18290,18270,18290,18270,274
|
|
20250120,112900,467737620,18270,18280,18280,18270,32
|
|
20250120,112800,467152810,18290,18300,18300,18290,17
|
|
20250120,112700,466841840,18300,18300,18300,18300,20
|
|
20250120,112600,466475840,18310,18320,18320,18310,217
|
|
20250120,112500,462502400,18320,18320,18320,18320,0
|
|
20250120,112400,462502400,18320,18350,18350,18320,161
|
|
20250120,112300,459550090,18360,18360,18360,18360,3
|
|
20250120,112200,459495010,18350,18350,18350,18350,0
|
|
20250120,112100,459495010,18350,18350,18350,18350,18
|
|
20250120,112000,459164710,18350,18360,18360,18350,122
|
|
20250120,111900,456924830,18360,18360,18360,18360,18
|
|
20250120,111800,456594350,18380,18370,18380,18360,131
|
|
20250120,111700,454188570,18390,18390,18390,18390,0
|
|
20250120,111600,454188570,18390,18390,18390,18390,5
|
|
20250120,111500,454096620,18400,18420,18420,18400,29
|
|
20250120,111400,453562840,18420,18420,18420,18420,26
|
|
20250120,111300,453083920,18410,18410,18410,18410,18
|
|
20250120,111200,452752540,18420,18420,18420,18410,42
|
|
20250120,111100,451979000,18430,18410,18430,18410,69
|
|
20250120,111000,450707960,18420,18420,18420,18420,7
|
|
20250120,110900,450579020,18420,18420,18420,18420,101
|
|
20250120,110800,448718600,18420,18410,18420,18410,41
|
|
20250120,110700,447963680,18410,18420,18420,18410,178
|
|
20250120,110600,444685100,18420,18420,18440,18410,250
|
|
20250120,110500,440079920,18410,18410,18410,18410,0
|
|
20250120,110400,440079920,18410,18400,18410,18400,26
|
|
20250120,110300,439601440,18410,18400,18410,18400,409
|
|
20250120,110200,432075520,18390,18390,18390,18390,56
|
|
20250120,110100,431045680,18400,18390,18400,18370,14
|
|
20250120,110000,430788140,18380,18370,18380,18370,351
|
|
20250120,105900,424339940,18370,18370,18370,18370,119
|
|
20250120,105800,422153910,18360,18350,18360,18350,269
|
|
20250120,105700,417217620,18350,18370,18370,18350,66
|
|
20250120,105600,416005930,18370,18370,18370,18370,2
|
|
20250120,105500,415969190,18370,18360,18370,18360,16
|
|
20250120,105400,415675310,18360,18360,18360,18360,2
|
|
20250120,105300,415638590,18360,18370,18370,18360,17
|
|
20250120,105200,415326410,18370,18370,18370,18370,6
|
|
20250120,105100,415216190,18370,18370,18370,18370,7
|
|
20250120,105000,415087600,18370,18370,18370,18370,6
|
|
20250120,104900,414977380,18370,18370,18370,18370,6
|
|
20250120,104800,414867160,18370,18370,18370,18370,0
|
|
20250120,104700,414867160,18370,18370,18370,18370,6
|
|
20250120,104600,414756940,18370,18370,18370,18370,1
|
|
20250120,104500,414738570,18370,18370,18370,18370,10
|
|
20250120,104400,414554870,18370,18370,18370,18360,30
|
|
20250120,104300,414003820,18370,18370,18370,18370,10
|
|
20250120,104200,413820120,18380,18380,18380,18380,1
|
|
20250120,104100,413801740,18370,18360,18370,18360,16
|
|
20250120,104000,413507870,18380,18380,18380,18380,4
|
|
20250120,103900,413434350,18390,18390,18390,18390,0
|
|
20250120,103800,413434350,18390,18350,18390,18350,349
|
|
20250120,103700,407024090,18360,18360,18360,18350,380
|
|
20250120,103600,400050870,18370,18370,18370,18370,10
|
|
20250120,103500,399867170,18370,18370,18370,18360,23
|
|
20250120,103400,399444670,18370,18370,18370,18370,13
|
|
20250120,103300,399205860,18370,18380,18380,18370,3
|
|
20250120,103200,399150740,18390,18360,18390,18360,56
|
|
20250120,103100,398122220,18360,18360,18360,18360,1
|
|
20250120,103000,398103860,18370,18350,18380,18350,468
|
|
20250120,102900,389514310,18350,18320,18350,18320,515
|
|
20250120,102800,380079180,18320,18330,18350,18320,451
|
|
20250120,102700,371808340,18320,18320,18320,18320,0
|
|
20250120,102600,371808340,18320,18310,18320,18310,214
|
|
20250120,102500,367889890,18310,18310,18310,18310,0
|
|
20250120,102400,367889890,18310,18260,18310,18260,286
|
|
20250120,102300,362666570,18270,18300,18300,18270,464
|
|
20250120,102200,354188990,18280,18270,18300,18270,426
|
|
20250120,102100,346403650,18260,18300,18300,18260,201
|
|
20250120,102000,342733350,18230,18290,18290,18230,630
|
|
20250120,101900,331236040,18290,18300,18300,18290,40
|
|
20250120,101800,330504260,18300,18300,18300,18300,40
|
|
20250120,101700,329772260,18300,18320,18320,18300,37
|
|
20250120,101600,329094810,18340,18340,18340,18340,13
|
|
20250120,101500,328856390,18300,18300,18300,18300,0
|
|
20250120,101400,328856390,18300,18320,18320,18300,106
|
|
20250120,101300,326916190,18340,18360,18360,18330,75
|
|
20250120,101200,325540740,18360,18360,18360,18360,63
|
|
20250120,101100,324384060,18360,18360,18360,18360,62
|
|
20250120,101000,323245740,18360,18360,18360,18360,0
|
|
20250120,100900,323245740,18360,18350,18360,18350,97
|
|
20250120,100800,321465620,18350,18310,18350,18310,219
|
|
20250120,100700,317455690,18340,18330,18340,18330,15
|
|
20250120,100600,317180730,18340,18340,18340,18340,0
|
|
20250120,100500,317180730,18340,18340,18340,18340,0
|
|
20250120,100400,317180730,18340,18310,18340,18300,34
|
|
20250120,100300,316558110,18340,18300,18340,18300,310
|
|
20250120,100200,310884710,18300,18330,18330,18300,476
|
|
20250120,100100,302173270,18300,18300,18300,18300,27
|
|
20250120,100000,301679170,18300,18300,18300,18300,201
|
|
20250120,095900,298000870,18330,18330,18330,18330,0
|
|
20250120,095800,298000870,18330,18350,18350,18330,256
|
|
20250120,095700,293305770,18370,18400,18400,18370,518
|
|
20250120,095600,283785460,18400,18400,18400,18400,0
|
|
20250120,095500,283785460,18400,18400,18400,18400,23
|
|
20250120,095400,283362260,18410,18410,18410,18410,113
|
|
20250120,095300,281281930,18410,18410,18410,18410,20
|
|
20250120,095200,280913730,18420,18440,18450,18420,951
|
|
20250120,095100,263373410,18440,18420,18440,18400,1040
|
|
20250120,095000,244234710,18410,18410,18440,18410,565
|
|
20250120,094900,233831470,18410,18410,18410,18400,5
|
|
20250120,094800,233739430,18410,18390,18410,18370,422
|
|
20250120,094700,225981660,18390,18400,18400,18380,95
|
|
20250120,094600,224234740,18400,18400,18400,18400,234
|
|
20250120,094500,219929140,18400,18360,18400,18360,1535
|
|
20250120,094400,191722410,18340,18350,18350,18340,141
|
|
20250120,094300,189135460,18350,18300,18350,18290,749
|
|
20250120,094200,175413770,18300,18300,18300,18300,191
|
|
20250120,094100,171918470,18330,18290,18330,18290,825
|
|
20250120,094000,156822360,18260,18260,18260,18260,21
|
|
20250120,093900,156438900,18260,18260,18260,18260,11
|
|
20250120,093800,156238040,18260,18260,18260,18260,0
|
|
20250120,093700,156238040,18260,18260,18260,18260,420
|
|
20250120,093600,148568840,18250,18250,18250,18250,0
|
|
20250120,093500,148568840,18250,18240,18250,18240,243
|
|
20250120,093400,144136400,18210,18200,18210,18200,442
|
|
20250120,093300,136089930,18200,18250,18250,18190,651
|
|
20250120,093200,124241120,18250,18250,18250,18210,1532
|
|
20250120,093100,96342970,18250,18290,18290,18250,230
|
|
20250120,093000,92145070,18250,18290,18290,18250,201
|
|
20250120,092900,88476780,18210,18210,18210,18210,0
|
|
20250120,092800,88476780,18210,18210,18210,18210,82
|
|
20250120,092700,86983560,18210,18210,18250,18190,587
|
|
20250120,092600,76290400,18210,18210,18210,18210,45
|
|
20250120,092500,75470950,18210,18310,18310,18210,383
|
|
20250120,092400,68470290,18330,18330,18330,18330,0
|
|
20250120,092300,68470290,18330,18340,18340,18330,70
|
|
20250120,092200,67186500,18340,18340,18340,18340,4
|
|
20250120,092100,67113140,18340,18300,18340,18300,987
|
|
20250120,092000,49035090,18290,18290,18290,18290,248
|
|
20250120,091900,44499170,18290,18290,18290,18290,1
|
|
20250120,091800,44480880,18290,18240,18290,18240,622
|
|
20250120,091700,33124240,18240,18240,18240,18240,36
|
|
20250120,091600,32467600,18200,18200,18200,18200,35
|
|
20250120,091500,31830600,18160,18160,18160,18160,102
|
|
20250120,091400,29978280,18160,18150,18160,18150,46
|
|
20250120,091300,29142940,18160,18160,18160,18160,189
|
|
20250120,091200,25710700,18260,18260,18260,18260,0
|
|
20250120,091100,25710700,18260,18260,18260,18260,3
|
|
20250120,091000,25655920,18150,18210,18210,18150,200
|
|
20250120,090900,22023460,18250,18250,18250,18250,100
|
|
20250120,090800,20198460,18250,18280,18280,18210,37
|
|
20250120,090700,19523120,18280,18280,18280,18280,0
|
|
20250120,090600,19523120,18280,18270,18290,18270,101
|
|
20250120,090500,17676840,18270,18230,18270,18230,380
|
|
20250120,090400,10742250,18250,18250,18250,18250,0
|
|
20250120,090300,10742250,18250,18200,18250,18200,236
|
|
20250120,090200,6440300,18200,18200,18200,18200,200
|
|
20250120,090100,2800300,18150,18150,18150,18150,50
|
|
20250120,090000,1892800,18200,18200,18200,18200,104
|