666 lines
33 KiB
CSV
666 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,200300,8917153000,3065,3065,3065,3065,42419
|
|
20250120,200200,8917153000,3065,3065,3065,3065,0
|
|
20250120,200100,8917153000,3065,3065,3065,3065,0
|
|
20250120,200000,8917153000,3065,3065,3065,3065,0
|
|
20250120,195900,8917153000,3065,3065,3065,3065,0
|
|
20250120,195800,8917153000,3065,3065,3065,3065,0
|
|
20250120,195700,8917153000,3065,3065,3065,3065,0
|
|
20250120,195600,8917153000,3065,3065,3065,3065,0
|
|
20250120,195500,8917153000,3065,3065,3065,3065,0
|
|
20250120,195400,8917153000,3065,3065,3065,3065,0
|
|
20250120,195300,8917153000,3065,3065,3065,3065,0
|
|
20250120,195200,8917153000,3065,3065,3065,3065,0
|
|
20250120,195100,8917153000,3065,3065,3065,3065,0
|
|
20250120,195000,8917153000,3065,3065,3065,3065,0
|
|
20250120,194900,8917153000,3065,3065,3065,3065,0
|
|
20250120,194800,8917153000,3065,3065,3065,3065,0
|
|
20250120,194700,8917153000,3065,3065,3065,3065,0
|
|
20250120,194600,8917153000,3065,3065,3065,3065,0
|
|
20250120,194500,8917153000,3065,3065,3065,3065,0
|
|
20250120,194400,8917153000,3065,3065,3065,3065,0
|
|
20250120,194300,8917153000,3065,3065,3065,3065,0
|
|
20250120,194200,8917153000,3065,3065,3065,3065,0
|
|
20250120,194100,8917153000,3065,3065,3065,3065,0
|
|
20250120,194000,8917153000,3065,3065,3065,3065,0
|
|
20250120,193900,8917153000,3065,3065,3065,3065,0
|
|
20250120,193800,8917153000,3065,3065,3065,3065,0
|
|
20250120,193700,8917153000,3065,3065,3065,3065,0
|
|
20250120,193600,8917153000,3065,3065,3065,3065,0
|
|
20250120,193500,8917153000,3065,3065,3065,3065,0
|
|
20250120,193400,8917153000,3065,3065,3065,3065,0
|
|
20250120,193300,8917153000,3065,3065,3065,3065,42419
|
|
20250120,193200,8917153000,3065,3065,3065,3065,0
|
|
20250120,193100,8917153000,3065,3065,3065,3065,0
|
|
20250120,193000,8917153000,3065,3065,3065,3065,0
|
|
20250120,192900,8917153000,3065,3065,3065,3065,0
|
|
20250120,192800,8917153000,3065,3065,3065,3065,0
|
|
20250120,192700,8917153000,3065,3065,3065,3065,0
|
|
20250120,192600,8917153000,3065,3065,3065,3065,0
|
|
20250120,192500,8917153000,3065,3065,3065,3065,0
|
|
20250120,192400,8917153000,3065,3065,3065,3065,0
|
|
20250120,192300,8917153000,3065,3065,3065,3065,0
|
|
20250120,192200,8917153000,3065,3065,3065,3065,0
|
|
20250120,192100,8917153000,3065,3065,3065,3065,0
|
|
20250120,192000,8917153000,3065,3065,3065,3065,0
|
|
20250120,191900,8917153000,3065,3065,3065,3065,0
|
|
20250120,191800,8917153000,3065,3065,3065,3065,0
|
|
20250120,191700,8917153000,3065,3065,3065,3065,0
|
|
20250120,191600,8917153000,3065,3065,3065,3065,0
|
|
20250120,191500,8917153000,3065,3065,3065,3065,0
|
|
20250120,191400,8917153000,3065,3065,3065,3065,0
|
|
20250120,191300,8917153000,3065,3065,3065,3065,0
|
|
20250120,191200,8917153000,3065,3065,3065,3065,0
|
|
20250120,191100,8917153000,3065,3065,3065,3065,0
|
|
20250120,191000,8917153000,3065,3065,3065,3065,0
|
|
20250120,190900,8917153000,3065,3065,3065,3065,0
|
|
20250120,190800,8917153000,3065,3065,3065,3065,0
|
|
20250120,190700,8917153000,3065,3065,3065,3065,0
|
|
20250120,190600,8917153000,3065,3065,3065,3065,0
|
|
20250120,190500,8917153000,3065,3065,3065,3065,0
|
|
20250120,190400,8917153000,3065,3065,3065,3065,0
|
|
20250120,190300,8917153000,3065,3065,3065,3065,42419
|
|
20250120,190200,8917153000,3065,3065,3065,3065,0
|
|
20250120,190100,8917153000,3065,3065,3065,3065,0
|
|
20250120,190000,8917153000,3065,3065,3065,3065,0
|
|
20250120,185900,8917153000,3065,3065,3065,3065,0
|
|
20250120,185800,8917153000,3065,3065,3065,3065,0
|
|
20250120,185700,8917153000,3065,3065,3065,3065,0
|
|
20250120,185600,8917153000,3065,3065,3065,3065,0
|
|
20250120,185500,8917153000,3065,3065,3065,3065,0
|
|
20250120,185400,8917153000,3065,3065,3065,3065,0
|
|
20250120,185300,8917153000,3065,3065,3065,3065,0
|
|
20250120,185200,8917153000,3065,3065,3065,3065,0
|
|
20250120,185100,8917153000,3065,3065,3065,3065,0
|
|
20250120,185000,8917153000,3065,3065,3065,3065,0
|
|
20250120,184900,8917153000,3065,3065,3065,3065,0
|
|
20250120,184800,8917153000,3065,3065,3065,3065,0
|
|
20250120,184700,8917153000,3065,3065,3065,3065,0
|
|
20250120,184600,8917153000,3065,3065,3065,3065,0
|
|
20250120,184500,8917153000,3065,3065,3065,3065,0
|
|
20250120,184400,8917153000,3065,3065,3065,3065,0
|
|
20250120,184300,8917153000,3065,3065,3065,3065,0
|
|
20250120,184200,8917153000,3065,3065,3065,3065,0
|
|
20250120,184100,8917153000,3065,3065,3065,3065,0
|
|
20250120,184000,8917153000,3065,3065,3065,3065,0
|
|
20250120,183900,8917153000,3065,3065,3065,3065,0
|
|
20250120,183800,8917153000,3065,3065,3065,3065,0
|
|
20250120,183700,8917153000,3065,3065,3065,3065,0
|
|
20250120,183600,8917153000,3065,3065,3065,3065,0
|
|
20250120,183500,8917153000,3065,3065,3065,3065,0
|
|
20250120,183400,8917153000,3065,3065,3065,3065,0
|
|
20250120,183300,8917153000,3065,3065,3065,3065,42419
|
|
20250120,183200,8917153000,3065,3065,3065,3065,0
|
|
20250120,183100,8917153000,3065,3065,3065,3065,0
|
|
20250120,183000,8917153000,3065,3065,3065,3065,0
|
|
20250120,182900,8917153000,3065,3065,3065,3065,0
|
|
20250120,182800,8917153000,3065,3065,3065,3065,0
|
|
20250120,182700,8917153000,3065,3065,3065,3065,0
|
|
20250120,182600,8917153000,3065,3065,3065,3065,0
|
|
20250120,182500,8917153000,3065,3065,3065,3065,0
|
|
20250120,182400,8917153000,3065,3065,3065,3065,0
|
|
20250120,182300,8917153000,3065,3065,3065,3065,0
|
|
20250120,182200,8917153000,3065,3065,3065,3065,0
|
|
20250120,182100,8917153000,3065,3065,3065,3065,0
|
|
20250120,182000,8917153000,3065,3065,3065,3065,0
|
|
20250120,181900,8917153000,3065,3065,3065,3065,0
|
|
20250120,181800,8917153000,3065,3065,3065,3065,0
|
|
20250120,181700,8917153000,3065,3065,3065,3065,0
|
|
20250120,181600,8917153000,3065,3065,3065,3065,0
|
|
20250120,181500,8917153000,3065,3065,3065,3065,0
|
|
20250120,181400,8917153000,3065,3065,3065,3065,0
|
|
20250120,181300,8917153000,3065,3065,3065,3065,0
|
|
20250120,181200,8917153000,3065,3065,3065,3065,0
|
|
20250120,181100,8917153000,3065,3065,3065,3065,0
|
|
20250120,181000,8917153000,3065,3065,3065,3065,0
|
|
20250120,180900,8917153000,3065,3065,3065,3065,0
|
|
20250120,180800,8917153000,3065,3065,3065,3065,0
|
|
20250120,180700,8917153000,3065,3065,3065,3065,0
|
|
20250120,180600,8917153000,3065,3065,3065,3065,0
|
|
20250120,180500,8917153000,3065,3065,3065,3065,0
|
|
20250120,180400,8917153000,3065,3065,3065,3065,0
|
|
20250120,180300,8917153000,3065,3065,3065,3065,42419
|
|
20250120,180200,8917153000,3065,3065,3065,3065,0
|
|
20250120,180100,8917153000,3065,3065,3065,3065,0
|
|
20250120,180000,8917153000,3065,3065,3065,3065,0
|
|
20250120,175900,8917153000,3065,3065,3065,3065,0
|
|
20250120,175800,8917153000,3065,3065,3065,3065,0
|
|
20250120,175700,8917153000,3065,3065,3065,3065,0
|
|
20250120,175600,8917153000,3065,3065,3065,3065,0
|
|
20250120,175500,8917153000,3065,3065,3065,3065,0
|
|
20250120,175400,8917153000,3065,3065,3065,3065,0
|
|
20250120,175300,8917153000,3065,3065,3065,3065,0
|
|
20250120,175200,8917153000,3065,3065,3065,3065,0
|
|
20250120,175100,8917153000,3065,3065,3065,3065,0
|
|
20250120,175000,8917153000,3065,3065,3065,3065,0
|
|
20250120,174900,8917153000,3065,3065,3065,3065,0
|
|
20250120,174800,8917153000,3065,3065,3065,3065,0
|
|
20250120,174700,8917153000,3065,3065,3065,3065,0
|
|
20250120,174600,8917153000,3065,3065,3065,3065,0
|
|
20250120,174500,8917153000,3065,3065,3065,3065,0
|
|
20250120,174400,8917153000,3065,3065,3065,3065,0
|
|
20250120,174300,8917153000,3065,3065,3065,3065,0
|
|
20250120,174200,8917153000,3065,3065,3065,3065,0
|
|
20250120,174100,8917153000,3065,3065,3065,3065,0
|
|
20250120,174000,8917153000,3065,3065,3065,3065,0
|
|
20250120,173900,8917153000,3065,3065,3065,3065,0
|
|
20250120,173800,8917153000,3065,3065,3065,3065,0
|
|
20250120,173700,8917153000,3065,3065,3065,3065,0
|
|
20250120,173600,8917153000,3065,3065,3065,3065,0
|
|
20250120,173500,8917153000,3065,3065,3065,3065,0
|
|
20250120,173400,8917153000,3065,3065,3065,3065,0
|
|
20250120,173300,8917153000,3065,3065,3065,3065,42419
|
|
20250120,173200,8917153000,3065,3065,3065,3065,0
|
|
20250120,173100,8917153000,3065,3065,3065,3065,0
|
|
20250120,173000,8917153000,3065,3065,3065,3065,0
|
|
20250120,172900,8917153000,3065,3065,3065,3065,0
|
|
20250120,172800,8917153000,3065,3065,3065,3065,0
|
|
20250120,172700,8917153000,3065,3065,3065,3065,0
|
|
20250120,172600,8917153000,3065,3065,3065,3065,0
|
|
20250120,172500,8917153000,3065,3065,3065,3065,0
|
|
20250120,172400,8917153000,3065,3065,3065,3065,0
|
|
20250120,172300,8917153000,3065,3065,3065,3065,0
|
|
20250120,172200,8917153000,3065,3065,3065,3065,0
|
|
20250120,172100,8917153000,3065,3065,3065,3065,0
|
|
20250120,172000,8917153000,3065,3065,3065,3065,0
|
|
20250120,171900,8917153000,3065,3065,3065,3065,0
|
|
20250120,171800,8917153000,3065,3065,3065,3065,0
|
|
20250120,171700,8917153000,3065,3065,3065,3065,0
|
|
20250120,171600,8917153000,3065,3065,3065,3065,0
|
|
20250120,171500,8917153000,3065,3065,3065,3065,0
|
|
20250120,171400,8917153000,3065,3065,3065,3065,0
|
|
20250120,171300,8917153000,3065,3065,3065,3065,0
|
|
20250120,171200,8917153000,3065,3065,3065,3065,0
|
|
20250120,171100,8917153000,3065,3065,3065,3065,0
|
|
20250120,171000,8917153000,3065,3065,3065,3065,0
|
|
20250120,170900,8917153000,3065,3065,3065,3065,0
|
|
20250120,170800,8917153000,3065,3065,3065,3065,0
|
|
20250120,170700,8917153000,3065,3065,3065,3065,0
|
|
20250120,170600,8917153000,3065,3065,3065,3065,0
|
|
20250120,170500,8917153000,3065,3065,3065,3065,0
|
|
20250120,170400,8917153000,3065,3065,3065,3065,0
|
|
20250120,170300,8917153000,3065,3065,3065,3065,42419
|
|
20250120,170200,8917153000,3065,3065,3065,3065,0
|
|
20250120,170100,8917153000,3065,3065,3065,3065,0
|
|
20250120,170000,8917153000,3065,3065,3065,3065,0
|
|
20250120,165900,8917153000,3065,3065,3065,3065,0
|
|
20250120,165800,8917153000,3065,3065,3065,3065,0
|
|
20250120,165700,8917153000,3065,3065,3065,3065,0
|
|
20250120,165600,8917153000,3065,3065,3065,3065,0
|
|
20250120,165500,8917153000,3065,3065,3065,3065,0
|
|
20250120,165400,8917153000,3065,3065,3065,3065,0
|
|
20250120,165300,8917153000,3065,3065,3065,3065,0
|
|
20250120,165200,8917153000,3065,3065,3065,3065,0
|
|
20250120,165100,8917153000,3065,3065,3065,3065,0
|
|
20250120,165000,8917153000,3065,3065,3065,3065,0
|
|
20250120,164900,8917153000,3065,3065,3065,3065,0
|
|
20250120,164800,8917153000,3065,3065,3065,3065,0
|
|
20250120,164700,8917153000,3065,3065,3065,3065,0
|
|
20250120,164600,8917153000,3065,3065,3065,3065,0
|
|
20250120,164500,8917153000,3065,3065,3065,3065,0
|
|
20250120,164400,8917153000,3065,3065,3065,3065,0
|
|
20250120,164300,8917153000,3065,3065,3065,3065,0
|
|
20250120,164200,8917153000,3065,3065,3065,3065,0
|
|
20250120,164100,8917153000,3065,3065,3065,3065,0
|
|
20250120,164000,8917153000,3065,3065,3065,3065,0
|
|
20250120,163900,8917153000,3065,3065,3065,3065,0
|
|
20250120,163800,8917153000,3065,3065,3065,3065,0
|
|
20250120,163700,8917153000,3065,3065,3065,3065,0
|
|
20250120,163600,8917153000,3065,3065,3065,3065,0
|
|
20250120,163500,8917153000,3065,3065,3065,3065,0
|
|
20250120,163400,8917153000,3065,3065,3065,3065,0
|
|
20250120,163300,8917153000,3065,3065,3065,3065,42419
|
|
20250120,163200,8917153000,3065,3065,3065,3065,0
|
|
20250120,163100,8917153000,3065,3065,3065,3065,0
|
|
20250120,163000,8917153000,3065,3065,3065,3065,0
|
|
20250120,162900,8917153000,3065,3065,3065,3065,0
|
|
20250120,162800,8917153000,3065,3065,3065,3065,0
|
|
20250120,162700,8917153000,3065,3065,3065,3065,0
|
|
20250120,162600,8917153000,3065,3065,3065,3065,0
|
|
20250120,162500,8917153000,3065,3065,3065,3065,0
|
|
20250120,162400,8917153000,3065,3065,3065,3065,0
|
|
20250120,162300,8917153000,3065,3065,3065,3065,0
|
|
20250120,162200,8917153000,3065,3065,3065,3065,0
|
|
20250120,162100,8917153000,3065,3065,3065,3065,0
|
|
20250120,162000,8917153000,3065,3065,3065,3065,0
|
|
20250120,161900,8917153000,3065,3065,3065,3065,0
|
|
20250120,161800,8917153000,3065,3065,3065,3065,0
|
|
20250120,161700,8917153000,3065,3065,3065,3065,0
|
|
20250120,161600,8917153000,3065,3065,3065,3065,0
|
|
20250120,161500,8917153000,3065,3065,3065,3065,0
|
|
20250120,161400,8917153000,3065,3065,3065,3065,0
|
|
20250120,161300,8917153000,3065,3065,3065,3065,0
|
|
20250120,161200,8917153000,3065,3065,3065,3065,0
|
|
20250120,161100,8917153000,3065,3065,3065,3065,0
|
|
20250120,161000,8917153000,3065,3065,3065,3065,0
|
|
20250120,160900,8917153000,3065,3065,3065,3065,0
|
|
20250120,160800,8917153000,3065,3065,3065,3065,0
|
|
20250120,160700,8917153000,3065,3065,3065,3065,0
|
|
20250120,160600,8917153000,3065,3065,3065,3065,0
|
|
20250120,160500,8917153000,3065,3065,3065,3065,0
|
|
20250120,160400,8917153000,3065,3065,3065,3065,0
|
|
20250120,160300,8917153000,3065,3065,3065,3065,42419
|
|
20250120,160200,8917153000,3065,3065,3065,3065,0
|
|
20250120,160100,8917153000,3065,3065,3065,3065,0
|
|
20250120,160000,8917153000,3065,3065,3065,3065,0
|
|
20250120,155900,8917153000,3065,3065,3065,3065,0
|
|
20250120,155800,8917153000,3065,3065,3065,3065,0
|
|
20250120,155700,8917153000,3065,3065,3065,3065,0
|
|
20250120,155600,8917153000,3065,3065,3065,3065,0
|
|
20250120,155500,8917153000,3065,3065,3065,3065,0
|
|
20250120,155400,8917153000,3065,3065,3065,3065,0
|
|
20250120,155300,8917153000,3065,3065,3065,3065,0
|
|
20250120,155200,8917153000,3065,3065,3065,3065,0
|
|
20250120,155100,8917153000,3065,3065,3065,3065,0
|
|
20250120,155000,8917153000,3065,3065,3065,3065,0
|
|
20250120,154900,8917153000,3065,3065,3065,3065,0
|
|
20250120,154800,8917153000,3065,3065,3065,3065,0
|
|
20250120,154700,8917153000,3065,3065,3065,3065,0
|
|
20250120,154600,8917153000,3065,3065,3065,3065,0
|
|
20250120,154500,8917153000,3065,3065,3065,3065,0
|
|
20250120,154400,8917153000,3065,3065,3065,3065,0
|
|
20250120,154300,8917153000,3065,3065,3065,3065,0
|
|
20250120,154200,8917153000,3065,3065,3065,3065,0
|
|
20250120,154100,8917153000,3065,3065,3065,3065,0
|
|
20250120,154000,8917153000,3065,3065,3065,3065,0
|
|
20250120,153900,8917153000,3065,3065,3065,3065,0
|
|
20250120,153800,8917153000,3065,3065,3065,3065,0
|
|
20250120,153700,8917153000,3065,3065,3065,3065,0
|
|
20250120,153600,8917153000,3065,3065,3065,3065,0
|
|
20250120,153500,8917153000,3065,3065,3065,3065,0
|
|
20250120,153400,8917153000,3065,3065,3065,3065,0
|
|
20250120,153300,8917153000,3065,3065,3065,3065,42419
|
|
20250120,153200,8917153000,3065,3065,3065,3065,0
|
|
20250120,153100,8917153000,3065,3065,3065,3065,0
|
|
20250120,153000,8917153000,3065,3065,3065,3065,42419
|
|
20250120,152900,8787138765,3055,3055,3055,3055,0
|
|
20250120,152800,8787138765,3055,3055,3055,3055,0
|
|
20250120,152700,8787138765,3055,3055,3055,3055,0
|
|
20250120,152600,8787138765,3055,3055,3055,3055,0
|
|
20250120,152500,8787138765,3055,3055,3055,3055,0
|
|
20250120,152400,8787138765,3055,3055,3055,3055,0
|
|
20250120,152300,8787138765,3055,3055,3055,3055,0
|
|
20250120,152200,8787138765,3055,3055,3055,3055,0
|
|
20250120,152100,8787138765,3055,3055,3055,3055,0
|
|
20250120,152000,8787138765,3055,3055,3055,3055,0
|
|
20250120,151900,8787138765,3055,3055,3065,3055,4295
|
|
20250120,151800,8774011830,3055,3060,3065,3055,9457
|
|
20250120,151700,8745080720,3060,3060,3065,3060,2920
|
|
20250120,151600,8736132520,3065,3060,3065,3060,3288
|
|
20250120,151500,8726067905,3060,3060,3065,3060,4352
|
|
20250120,151400,8712749705,3060,3060,3060,3055,9587
|
|
20250120,151300,8683416345,3060,3055,3060,3055,2690
|
|
20250120,151200,8675197920,3060,3055,3060,3055,5315
|
|
20250120,151100,8658934695,3055,3060,3060,3055,6310
|
|
20250120,151000,8639632040,3060,3060,3060,3055,6514
|
|
20250120,150900,8619703910,3060,3060,3060,3055,9884
|
|
20250120,150800,8589462150,3055,3055,3060,3055,14406
|
|
20250120,150700,8545449300,3060,3065,3065,3060,28241
|
|
20250120,150600,8459031060,3065,3060,3065,3060,959
|
|
20250120,150500,8456095300,3060,3060,3065,3060,2005
|
|
20250120,150400,8449959835,3055,3060,3060,3055,3703
|
|
20250120,150300,8438635095,3060,3060,3060,3060,858
|
|
20250120,150200,8436009615,3065,3065,3065,3060,464
|
|
20250120,150100,8434588240,3065,3060,3065,3060,1225
|
|
20250120,150000,8430838850,3060,3065,3065,3055,11849
|
|
20250120,145900,8394598515,3060,3060,3065,3055,9298
|
|
20250120,145800,8366147245,3065,3060,3065,3060,840
|
|
20250120,145700,8363576305,3065,3065,3065,3060,631
|
|
20250120,145600,8361643625,3065,3060,3065,3060,2109
|
|
20250120,145500,8355180870,3060,3065,3065,3060,383
|
|
20250120,145400,8354007975,3065,3060,3065,3060,358
|
|
20250120,145300,8352911390,3065,3060,3065,3055,2122
|
|
20250120,145200,8346421425,3060,3055,3060,3055,5974
|
|
20250120,145100,8328168775,3055,3050,3055,3050,1085
|
|
20250120,145000,8324856095,3050,3050,3060,3050,693
|
|
20250120,144900,8322741485,3055,3050,3055,3050,4202
|
|
20250120,144800,8309925130,3050,3045,3050,3045,12591
|
|
20250120,144700,8271545240,3045,3050,3050,3045,24248
|
|
20250120,144600,8197602060,3050,3055,3055,3050,4867
|
|
20250120,144500,8182733810,3060,3055,3060,3050,9616
|
|
20250120,144400,8153353440,3060,3060,3065,3060,1778
|
|
20250120,144300,8147912410,3065,3065,3065,3060,4867
|
|
20250120,144200,8133012885,3065,3060,3065,3060,1453
|
|
20250120,144100,8128560945,3065,3060,3065,3060,1080
|
|
20250120,144000,8125252935,3060,3060,3065,3060,2203
|
|
20250120,143900,8118506285,3065,3060,3065,3060,1512
|
|
20250120,143800,8113878580,3060,3065,3065,3060,751
|
|
20250120,143700,8111577540,3060,3060,3065,3060,4782
|
|
20250120,143600,8096922740,3060,3060,3060,3060,454
|
|
20250120,143500,8095533500,3060,3060,3065,3060,11984
|
|
20250120,143400,8058859140,3060,3060,3060,3055,2167
|
|
20250120,143300,8052228145,3060,3060,3060,3055,1004
|
|
20250120,143200,8049160690,3060,3060,3060,3060,1981
|
|
20250120,143100,8043098830,3060,3065,3065,3060,1225
|
|
20250120,143000,8039346675,3060,3060,3060,3060,702
|
|
20250120,142900,8037198555,3060,3060,3060,3060,549
|
|
20250120,142800,8035518615,3060,3065,3065,3060,8035
|
|
20250120,142700,8010917315,3060,3065,3065,3060,1598
|
|
20250120,142600,8006025035,3065,3065,3065,3060,5891
|
|
20250120,142500,7987994390,3065,3065,3065,3060,2231
|
|
20250120,142400,7981164130,3060,3065,3065,3060,1569
|
|
20250120,142300,7976355315,3065,3060,3065,3060,2778
|
|
20250120,142200,7967841570,3065,3060,3065,3060,979
|
|
20250120,142100,7964845305,3060,3060,3065,3055,21911
|
|
20250120,142000,7897783730,3060,3060,3060,3055,1429
|
|
20250120,141900,7893412915,3060,3055,3060,3055,1602
|
|
20250120,141800,7888517125,3055,3060,3060,3055,293
|
|
20250120,141700,7887621025,3055,3060,3060,3055,920
|
|
20250120,141600,7884807355,3060,3060,3060,3060,267
|
|
20250120,141500,7883990335,3055,3060,3060,3055,1713
|
|
20250120,141400,7878754075,3055,3060,3060,3055,209
|
|
20250120,141300,7878114970,3060,3055,3060,3055,1432
|
|
20250120,141200,7873736550,3055,3060,3060,3055,167
|
|
20250120,141100,7873226260,3055,3060,3060,3055,313
|
|
20250120,141000,7872269840,3060,3060,3060,3060,422
|
|
20250120,140900,7870978520,3055,3055,3055,3055,345
|
|
20250120,140800,7869924545,3060,3055,3060,3055,186
|
|
20250120,140700,7869356230,3055,3055,3055,3055,764
|
|
20250120,140600,7867022210,3055,3050,3055,3050,2884
|
|
20250120,140500,7858213090,3050,3060,3060,3050,609
|
|
20250120,140400,7856350890,3050,3055,3060,3050,979
|
|
20250120,140300,7853363285,3055,3060,3060,3055,7241
|
|
20250120,140200,7831234990,3055,3060,3060,3055,438
|
|
20250120,140100,7829896550,3055,3055,3055,3055,5399
|
|
20250120,140000,7813402605,3055,3055,3055,3055,350
|
|
20250120,135900,7812333355,3055,3055,3060,3055,1029
|
|
20250120,135800,7809186975,3060,3055,3060,3055,2149
|
|
20250120,135700,7802621430,3055,3060,3060,3055,3492
|
|
20250120,135600,7791937035,3055,3060,3060,3055,602
|
|
20250120,135500,7790095710,3055,3060,3060,3055,284
|
|
20250120,135400,7789227385,3060,3060,3060,3060,4413
|
|
20250120,135300,7775723605,3055,3055,3060,3055,513
|
|
20250120,135200,7774156380,3060,3060,3060,3060,3536
|
|
20250120,135100,7763336220,3060,3055,3060,3050,2989
|
|
20250120,135000,7754204145,3055,3055,3055,3055,1471
|
|
20250120,134900,7749710240,3055,3055,3055,3050,787
|
|
20250120,134800,7747306435,3055,3050,3055,3050,6358
|
|
20250120,134700,7727882770,3050,3055,3055,3050,671
|
|
20250120,134600,7725834045,3050,3050,3050,3050,714
|
|
20250120,134500,7723656345,3050,3050,3055,3050,1161
|
|
20250120,134400,7720112160,3055,3050,3055,3050,131
|
|
20250120,134300,7719712260,3050,3050,3050,3050,840
|
|
20250120,134200,7717150260,3055,3050,3055,3050,76
|
|
20250120,134100,7716918180,3055,3050,3055,3050,726
|
|
20250120,134000,7714701670,3050,3050,3050,3050,677
|
|
20250120,133900,7712636820,3050,3055,3055,3050,3707
|
|
20250120,133800,7701315065,3050,3055,3055,3050,721
|
|
20250120,133700,7699112760,3050,3050,3055,3050,986
|
|
20250120,133600,7696105110,3050,3055,3055,3050,99
|
|
20250120,133500,7695803145,3050,3050,3055,3050,554
|
|
20250120,133400,7694113440,3055,3050,3055,3050,932
|
|
20250120,133300,7691269080,3050,3050,3050,3050,290
|
|
20250120,133200,7690384580,3050,3050,3050,3050,18344
|
|
20250120,133100,7634435380,3050,3045,3050,3045,4980
|
|
20250120,133000,7619253825,3045,3050,3050,3045,98
|
|
20250120,132900,7618955400,3045,3045,3050,3045,306
|
|
20250120,132800,7618023620,3045,3045,3050,3045,2441
|
|
20250120,132700,7610590765,3050,3050,3050,3045,730
|
|
20250120,132600,7608365660,3045,3045,3045,3045,63
|
|
20250120,132500,7608173825,3045,3050,3050,3045,1685
|
|
20250120,132400,7603035490,3050,3050,3050,3050,1525
|
|
20250120,132300,7598384240,3045,3045,3050,3045,792
|
|
20250120,132200,7595972250,3045,3045,3045,3045,1829
|
|
20250120,132100,7590402945,3050,3050,3050,3045,3571
|
|
20250120,132000,7579512305,3050,3050,3055,3045,859
|
|
20250120,131900,7576892940,3050,3055,3055,3050,1176
|
|
20250120,131800,7573306125,3050,3050,3050,3050,1
|
|
20250120,131700,7573303075,3055,3045,3055,3045,10901
|
|
20250120,131600,7540055225,3045,3040,3045,3040,1914
|
|
20250120,131500,7534235445,3045,3045,3045,3040,2461
|
|
20250120,131400,7526753245,3045,3040,3045,3040,607
|
|
20250120,131300,7524907940,3045,3040,3050,3040,2580
|
|
20250120,131200,7517059505,3040,3045,3050,3040,3067
|
|
20250120,131100,7507720530,3045,3045,3045,3045,1174
|
|
20250120,131000,7504145700,3045,3050,3050,3045,5143
|
|
20250120,130900,7488485230,3050,3045,3050,3045,1556
|
|
20250120,130800,7483744195,3045,3045,3045,3045,833
|
|
20250120,130700,7481207710,3045,3050,3050,3045,968
|
|
20250120,130600,7478259650,3050,3055,3055,3050,4984
|
|
20250120,130500,7463056120,3055,3055,3055,3050,745
|
|
20250120,130400,7460781555,3050,3050,3050,3050,948
|
|
20250120,130300,7457890155,3050,3055,3055,3050,394
|
|
20250120,130200,7456687590,3055,3050,3055,3050,2216
|
|
20250120,130100,7449918005,3050,3050,3050,3050,1198
|
|
20250120,130000,7446264105,3050,3050,3055,3050,7355
|
|
20250120,125900,7423823160,3045,3050,3050,3045,913
|
|
20250120,125800,7421039715,3045,3045,3050,3045,1604
|
|
20250120,125700,7416150890,3045,3045,3045,3045,1194
|
|
20250120,125600,7412515160,3045,3050,3050,3045,844
|
|
20250120,125500,7409942950,3050,3050,3050,3045,1282
|
|
20250120,125400,7406036595,3045,3045,3045,3045,1400
|
|
20250120,125300,7401773595,3045,3045,3045,3045,256
|
|
20250120,125200,7400994075,3045,3045,3050,3045,1202
|
|
20250120,125100,7397331390,3050,3050,3055,3050,10179
|
|
20250120,125000,7366285385,3050,3050,3055,3050,827
|
|
20250120,124900,7363761970,3050,3055,3055,3050,5829
|
|
20250120,124800,7345957820,3055,3055,3055,3050,725
|
|
20250120,124700,7343743420,3050,3050,3050,3050,216
|
|
20250120,124600,7343084620,3050,3050,3050,3050,579
|
|
20250120,124500,7341318670,3050,3055,3055,3050,718
|
|
20250120,124400,7339126570,3055,3055,3055,3050,3316
|
|
20250120,124300,7329000295,3055,3055,3055,3055,2292
|
|
20250120,124200,7321998235,3055,3055,3055,3055,565
|
|
20250120,124100,7320272160,3055,3055,3060,3055,784
|
|
20250120,124000,7317874045,3060,3060,3060,3060,1
|
|
20250120,123900,7317870985,3055,3055,3055,3055,2372
|
|
20250120,123800,7310624525,3055,3055,3060,3055,166
|
|
20250120,123700,7310117390,3055,3055,3055,3050,2585
|
|
20250120,123600,7302228870,3055,3050,3055,3050,779
|
|
20250120,123500,7299852415,3050,3055,3055,3050,3106
|
|
20250120,123400,7290374635,3055,3055,3060,3055,1415
|
|
20250120,123300,7286048865,3055,3055,3055,3055,2105
|
|
20250120,123200,7279618090,3055,3055,3055,3055,458
|
|
20250120,123100,7278218900,3055,3060,3060,3055,793
|
|
20250120,123000,7275796265,3060,3055,3060,3055,609
|
|
20250120,122900,7273933725,3055,3055,3060,3055,2203
|
|
20250120,122800,7267203460,3055,3055,3055,3055,579
|
|
20250120,122700,7265434615,3055,3055,3060,3055,788
|
|
20250120,122600,7263024090,3055,3055,3055,3055,1908
|
|
20250120,122500,7257195150,3050,3055,3055,3050,1053
|
|
20250120,122400,7253983150,3055,3055,3055,3055,3119
|
|
20250120,122300,7244454605,3055,3050,3055,3050,580
|
|
20250120,122200,7242682900,3055,3060,3060,3055,7630
|
|
20250120,122100,7219336780,3055,3055,3055,3055,1332
|
|
20250120,122000,7215267520,3055,3050,3055,3050,1449
|
|
20250120,121900,7210841125,3050,3050,3055,3050,4159
|
|
20250120,121800,7198140175,3050,3050,3055,3050,1835
|
|
20250120,121700,7192537855,3050,3050,3055,3050,1554
|
|
20250120,121600,7187791155,3055,3050,3055,3050,1250
|
|
20250120,121500,7183976235,3050,3050,3050,3050,185
|
|
20250120,121400,7183411985,3050,3050,3050,3050,635
|
|
20250120,121300,7181475235,3050,3055,3055,3050,761
|
|
20250120,121200,7179150955,3050,3050,3050,3050,2716
|
|
20250120,121100,7170867155,3050,3050,3055,3050,220
|
|
20250120,121000,7170196145,3055,3050,3055,3050,1218
|
|
20250120,120900,7166475165,3050,3050,3055,3050,876
|
|
20250120,120800,7163800800,3050,3050,3050,3050,914
|
|
20250120,120700,7161013100,3050,3045,3050,3045,355
|
|
20250120,120600,7159931005,3045,3050,3050,3045,171
|
|
20250120,120500,7159409935,3050,3045,3050,3045,6955
|
|
20250120,120400,7138228470,3050,3050,3050,3050,5
|
|
20250120,120300,7138213220,3050,3050,3050,3050,124
|
|
20250120,120200,7137835020,3050,3050,3050,3050,1412
|
|
20250120,120100,7133528420,3050,3050,3050,3045,3958
|
|
20250120,120000,7121468735,3055,3050,3055,3050,1242
|
|
20250120,115900,7117675195,3050,3050,3050,3050,756
|
|
20250120,115800,7115369395,3055,3050,3055,3050,3239
|
|
20250120,115700,7105481570,3050,3050,3050,3045,5174
|
|
20250120,115600,7089702510,3050,3050,3050,3050,858
|
|
20250120,115500,7087085610,3050,3060,3060,3050,1142
|
|
20250120,115400,7083595410,3060,3050,3060,3050,2121
|
|
20250120,115300,7077118055,3055,3050,3055,3050,1558
|
|
20250120,115200,7072362190,3050,3050,3055,3050,158
|
|
20250120,115100,7071879740,3050,3050,3055,3050,3007
|
|
20250120,115000,7062705645,3050,3050,3050,3050,2933
|
|
20250120,114900,7053759995,3050,3055,3055,3050,7912
|
|
20250120,114800,7029628295,3060,3060,3060,3050,1959
|
|
20250120,114700,7023644790,3055,3050,3070,3050,3467
|
|
20250120,114600,7013023470,3055,3060,3070,3050,34528
|
|
20250120,114500,6907433920,3065,3065,3065,3060,8084
|
|
20250120,114400,6882684155,3065,3065,3065,3065,1476
|
|
20250120,114300,6878160215,3065,3065,3065,3060,292
|
|
20250120,114200,6877266680,3065,3065,3065,3060,2307
|
|
20250120,114100,6870198975,3060,3065,3065,3060,698
|
|
20250120,114000,6868060500,3060,3060,3060,3060,486
|
|
20250120,113900,6866573340,3060,3060,3060,3060,138
|
|
20250120,113800,6866151060,3060,3060,3060,3060,1229
|
|
20250120,113700,6862390320,3060,3065,3065,3060,2457
|
|
20250120,113600,6854861215,3065,3060,3065,3060,1194
|
|
20250120,113500,6851207570,3060,3060,3060,3060,800
|
|
20250120,113400,6848759570,3060,3065,3065,3060,788
|
|
20250120,113300,6846345360,3065,3065,3065,3060,796
|
|
20250120,113200,6843909020,3065,3065,3065,3065,3095
|
|
20250120,113100,6834422845,3060,3060,3065,3060,923
|
|
20250120,113000,6831598380,3060,3060,3065,3060,995
|
|
20250120,112900,6828549185,3060,3060,3060,3055,1421
|
|
20250120,112800,6824207020,3060,3060,3065,3060,88
|
|
20250120,112700,6823937730,3060,3065,3065,3060,440
|
|
20250120,112600,6822590980,3060,3060,3060,3060,1273
|
|
20250120,112500,6818695600,3060,3060,3065,3060,1906
|
|
20250120,112400,6812855380,3060,3060,3060,3060,454
|
|
20250120,112300,6811466140,3060,3060,3065,3060,4806
|
|
20250120,112200,6796759775,3060,3060,3060,3060,1456
|
|
20250120,112100,6792304415,3065,3060,3065,3060,975
|
|
20250120,112000,6789318295,3065,3060,3065,3060,1973
|
|
20250120,111900,6783278945,3060,3065,3065,3060,2384
|
|
20250120,111800,6775977090,3065,3055,3065,3055,8701
|
|
20250120,111700,6749358295,3055,3060,3060,3055,7331
|
|
20250120,111600,6726925840,3055,3055,3060,3055,1486
|
|
20250120,111500,6722381005,3055,3055,3055,3055,194
|
|
20250120,111400,6721788335,3055,3055,3055,3055,1288
|
|
20250120,111300,6717853495,3055,3055,3055,3055,315
|
|
20250120,111200,6716891170,3055,3055,3060,3055,1699
|
|
20250120,111100,6711698860,3055,3055,3055,3055,1089
|
|
20250120,111000,6708371965,3060,3055,3060,3055,43
|
|
20250120,110900,6708240590,3060,3060,3060,3055,776
|
|
20250120,110800,6705866990,3055,3055,3055,3055,1235
|
|
20250120,110700,6702094065,3055,3055,3055,3055,1418
|
|
20250120,110600,6697762075,3055,3060,3060,3055,2059
|
|
20250120,110500,6691461835,3055,3055,3060,3055,2297
|
|
20250120,110400,6684437365,3055,3055,3060,3055,375
|
|
20250120,110300,6683291705,3055,3055,3055,3055,2409
|
|
20250120,110200,6675932210,3060,3060,3060,3060,659
|
|
20250120,110100,6673915670,3055,3055,3055,3055,875
|
|
20250120,110000,6671242545,3055,3060,3060,3055,14
|
|
20250120,105900,6671199770,3060,3055,3060,3055,795
|
|
20250120,105800,6668771040,3055,3045,3055,3045,312
|
|
20250120,105700,6667818110,3045,3050,3055,3045,19928
|
|
20250120,105600,6607120065,3050,3050,3050,3050,596
|
|
20250120,105500,6605302265,3050,3055,3060,3050,6864
|
|
20250120,105400,6584349785,3055,3055,3055,3050,873
|
|
20250120,105300,6581684270,3050,3050,3055,3050,3240
|
|
20250120,105200,6571801770,3050,3050,3050,3050,144
|
|
20250120,105100,6571362570,3050,3050,3055,3050,805
|
|
20250120,105000,6568905150,3050,3050,3055,3050,4423
|
|
20250120,104900,6555414975,3055,3050,3055,3050,1406
|
|
20250120,104800,6551126645,3055,3055,3060,3055,1263
|
|
20250120,104700,6547267785,3060,3055,3060,3050,5290
|
|
20250120,104600,6531107015,3060,3060,3060,3055,2314
|
|
20250120,104500,6524037475,3055,3060,3060,3055,442
|
|
20250120,104400,6522686665,3055,3055,3060,3055,4244
|
|
20250120,104300,6509719415,3050,3055,3055,3050,1549
|
|
20250120,104200,6504988530,3055,3055,3055,3055,1185
|
|
20250120,104100,6501368355,3055,3065,3065,3055,4739
|
|
20250120,104000,6486889725,3065,3050,3065,3050,4264
|
|
20250120,103900,6473851885,3050,3065,3065,3050,2744
|
|
20250120,103800,6465470150,3065,3060,3065,3060,7731
|
|
20250120,103700,6441812950,3060,3065,3065,3055,1639
|
|
20250120,103600,6436800685,3060,3055,3060,3055,3052
|
|
20250120,103500,6427462040,3055,3055,3055,3050,1804
|
|
20250120,103400,6421950830,3050,3050,3055,3050,916
|
|
20250120,103300,6419156530,3045,3050,3060,3045,2411
|
|
20250120,103200,6411797970,3045,3055,3065,3045,2968
|
|
20250120,103100,6402740525,3055,3055,3060,3050,507
|
|
20250120,103000,6401191600,3050,3055,3055,3050,9280
|
|
20250120,102900,6372883050,3050,3055,3055,3050,945
|
|
20250120,102800,6370000290,3055,3050,3055,3045,2174
|
|
20250120,102700,6363373725,3050,3050,3050,3050,6845
|
|
20250120,102600,6342496475,3055,3050,3055,3050,3935
|
|
20250120,102500,6330491290,3055,3050,3060,3050,11501
|
|
20250120,102400,6295332695,3050,3055,3055,3050,3499
|
|
20250120,102300,6284660315,3060,3055,3065,3045,17610
|
|
20250120,102200,6230940225,3060,3060,3065,3050,17458
|
|
20250120,102100,6177591045,3055,3060,3060,3055,2642
|
|
20250120,102000,6169517940,3055,3055,3060,3055,744
|
|
20250120,101900,6167244570,3055,3060,3070,3055,1753
|
|
20250120,101800,6161873170,3060,3060,3065,3060,4006
|
|
20250120,101700,6149614800,3060,3070,3070,3060,29641
|
|
20250120,101600,6058786030,3070,3075,3075,3070,139
|
|
20250120,101500,6058359205,3075,3075,3075,3070,2568
|
|
20250120,101400,6050470255,3075,3075,3075,3070,2865
|
|
20250120,101300,6041673380,3075,3070,3075,3070,10300
|
|
20250120,101200,6010022495,3065,3065,3070,3065,1444
|
|
20250120,101100,6005593860,3070,3065,3070,3065,1800
|
|
20250120,101000,6000076495,3070,3065,3070,3065,1647
|
|
20250120,100900,5995028285,3065,3070,3070,3060,13674
|
|
20250120,100800,5953117630,3070,3070,3070,3070,6460
|
|
20250120,100700,5933285430,3070,3065,3070,3065,785
|
|
20250120,100600,5930879310,3070,3065,3070,3065,900
|
|
20250120,100500,5928120765,3065,3065,3065,3060,1027
|
|
20250120,100400,5924975010,3060,3065,3065,3060,4367
|
|
20250120,100300,5911609325,3065,3065,3065,3055,19266
|
|
20250120,100200,5852645185,3065,3065,3065,3065,1303
|
|
20250120,100100,5848651490,3065,3065,3065,3060,2741
|
|
20250120,100000,5840255325,3065,3070,3070,3065,22071
|
|
20250120,095900,5772588970,3070,3065,3070,3065,2662
|
|
20250120,095800,5764429050,3065,3070,3070,3065,13235
|
|
20250120,095700,5723803550,3065,3065,3070,3065,3233
|
|
20250120,095600,5713894400,3070,3070,3070,3060,13767
|
|
20250120,095500,5671698130,3070,3070,3075,3065,18158
|
|
20250120,095400,5615953055,3075,3080,3085,3075,18369
|
|
20250120,095300,5559465690,3085,3080,3085,3080,11079
|
|
20250120,095200,5525342360,3080,3085,3090,3080,24525
|
|
20250120,095100,5449683255,3090,3085,3090,3080,8495
|
|
20250120,095000,5423464035,3080,3085,3085,3080,26714
|
|
20250120,094900,5341094305,3085,3085,3085,3080,2235
|
|
20250120,094800,5334209085,3080,3075,3085,3075,5018
|
|
20250120,094700,5318765885,3075,3075,3080,3075,35220
|
|
20250120,094600,5210298875,3080,3080,3080,3075,522
|
|
20250120,094500,5208693630,3075,3080,3080,3075,4481
|
|
20250120,094400,5194892650,3080,3080,3080,3080,1537
|
|
20250120,094300,5190158690,3080,3080,3080,3075,1862
|
|
20250120,094200,5184430415,3080,3085,3085,3080,7130
|
|
20250120,094100,5162456835,3085,3085,3090,3080,6872
|
|
20250120,094000,5141271550,3090,3090,3090,3085,2261
|
|
20250120,093900,5134287065,3085,3070,3090,3070,25703
|
|
20250120,093800,5055051185,3065,3070,3070,3065,5362
|
|
20250120,093700,5038612820,3070,3075,3080,3070,6286
|
|
20250120,093600,5019305865,3075,3080,3085,3075,6344
|
|
20250120,093500,4999780920,3080,3080,3085,3080,6638
|
|
20250120,093400,4979334140,3080,3065,3080,3065,9845
|
|
20250120,093300,4949134290,3070,3075,3075,3065,24207
|
|
20250120,093200,4874812440,3070,3080,3085,3070,13547
|
|
20250120,093100,4833163925,3080,3090,3090,3075,47190
|
|
20250120,093000,4687717210,3090,3090,3090,3085,4087
|
|
20250120,092900,4675094505,3085,3090,3100,3085,40907
|
|
20250120,092800,4548493405,3095,3090,3095,3090,18491
|
|
20250120,092700,4491352835,3090,3095,3100,3090,6395
|
|
20250120,092600,4471561670,3090,3090,3095,3080,30786
|
|
20250120,092500,4376420715,3090,3105,3115,3080,90966
|
|
20250120,092400,4094312710,3105,3100,3105,3080,37406
|
|
20250120,092300,3978593135,3095,3105,3115,3095,51709
|
|
20250120,092200,3818065635,3105,3100,3110,3095,50477
|
|
20250120,092100,3661524920,3100,3095,3110,3090,128301
|
|
20250120,092000,3263480585,3095,3070,3095,3055,56089
|
|
20250120,091900,3090745225,3075,3070,3075,3065,9093
|
|
20250120,091800,3062804825,3075,3065,3080,3065,9620
|
|
20250120,091700,3033245620,3065,3080,3085,3065,20628
|
|
20250120,091600,2969744760,3075,3095,3095,3075,21484
|
|
20250120,091500,2903437125,3095,3100,3100,3085,49855
|
|
20250120,091400,2749181215,3095,3095,3100,3090,34641
|
|
20250120,091300,2641914645,3100,3085,3100,3085,54797
|
|
20250120,091200,2472193030,3090,3070,3095,3070,99869
|
|
20250120,091100,2163687785,3070,3055,3075,3035,58272
|
|
20250120,091000,1984810580,3060,3045,3065,3035,83466
|
|
20250120,090900,1729939345,3055,3050,3055,3045,28421
|
|
20250120,090800,1643230705,3055,3060,3060,3050,60278
|
|
20250120,090700,1458902010,3060,3055,3060,3055,16527
|
|
20250120,090600,1408338065,3055,3060,3060,3050,19479
|
|
20250120,090500,1348772625,3050,3050,3065,3020,38397
|
|
20250120,090400,1232009615,3050,3075,3075,3010,88726
|
|
20250120,090300,962147835,3075,3085,3095,3070,95203
|
|
20250120,090200,668316740,3085,3065,3095,3055,102274
|
|
20250120,090100,353534215,3065,3050,3070,3040,42677
|
|
20250120,090000,223290455,3050,3015,3055,3015,73716
|