599 lines
33 KiB
CSV
599 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,185600,21794311290,18900,18900,18900,18900,38548
|
|
20250110,185500,21794311290,18900,18900,18900,18900,0
|
|
20250110,185400,21794311290,18900,18900,18900,18900,0
|
|
20250110,185300,21794311290,18900,18900,18900,18900,0
|
|
20250110,185200,21794311290,18900,18900,18900,18900,0
|
|
20250110,185100,21794311290,18900,18900,18900,18900,0
|
|
20250110,185000,21794311290,18900,18900,18900,18900,0
|
|
20250110,184900,21794311290,18900,18900,18900,18900,0
|
|
20250110,184800,21794311290,18900,18900,18900,18900,0
|
|
20250110,184700,21794311290,18900,18900,18900,18900,0
|
|
20250110,184600,21794311290,18900,18900,18900,18900,0
|
|
20250110,184500,21794311290,18900,18900,18900,18900,0
|
|
20250110,184400,21794311290,18900,18900,18900,18900,0
|
|
20250110,184300,21794311290,18900,18900,18900,18900,0
|
|
20250110,184200,21794311290,18900,18900,18900,18900,0
|
|
20250110,184100,21794311290,18900,18900,18900,18900,0
|
|
20250110,184000,21794311290,18900,18900,18900,18900,0
|
|
20250110,183900,21794311290,18900,18900,18900,18900,0
|
|
20250110,183800,21794311290,18900,18900,18900,18900,0
|
|
20250110,183700,21794311290,18900,18900,18900,18900,0
|
|
20250110,183600,21794311290,18900,18900,18900,18900,0
|
|
20250110,183500,21794311290,18900,18900,18900,18900,0
|
|
20250110,183400,21794311290,18900,18900,18900,18900,0
|
|
20250110,183300,21794311290,18900,18900,18900,18900,0
|
|
20250110,183200,21794311290,18900,18900,18900,18900,0
|
|
20250110,183100,21794311290,18900,18900,18900,18900,0
|
|
20250110,183000,21794311290,18900,18900,18900,18900,0
|
|
20250110,182900,21794311290,18900,18900,18900,18900,0
|
|
20250110,182800,21794311290,18900,18900,18900,18900,0
|
|
20250110,182700,21794311290,18900,18900,18900,18900,0
|
|
20250110,182600,21794311290,18900,18900,18900,18900,38548
|
|
20250110,182500,21794311290,18900,18900,18900,18900,0
|
|
20250110,182400,21794311290,18900,18900,18900,18900,0
|
|
20250110,182300,21794311290,18900,18900,18900,18900,0
|
|
20250110,182200,21794311290,18900,18900,18900,18900,0
|
|
20250110,182100,21794311290,18900,18900,18900,18900,0
|
|
20250110,182000,21794311290,18900,18900,18900,18900,0
|
|
20250110,181900,21794311290,18900,18900,18900,18900,0
|
|
20250110,181800,21794311290,18900,18900,18900,18900,0
|
|
20250110,181700,21794311290,18900,18900,18900,18900,0
|
|
20250110,181600,21794311290,18900,18900,18900,18900,0
|
|
20250110,181500,21794311290,18900,18900,18900,18900,0
|
|
20250110,181400,21794311290,18900,18900,18900,18900,0
|
|
20250110,181300,21794311290,18900,18900,18900,18900,0
|
|
20250110,181200,21794311290,18900,18900,18900,18900,0
|
|
20250110,181100,21794311290,18900,18900,18900,18900,0
|
|
20250110,181000,21794311290,18900,18900,18900,18900,0
|
|
20250110,180900,21794311290,18900,18900,18900,18900,0
|
|
20250110,180800,21794311290,18900,18900,18900,18900,0
|
|
20250110,180700,21794311290,18900,18900,18900,18900,0
|
|
20250110,180600,21794311290,18900,18900,18900,18900,0
|
|
20250110,180500,21794311290,18900,18900,18900,18900,0
|
|
20250110,180400,21794311290,18900,18900,18900,18900,0
|
|
20250110,180300,21794311290,18900,18900,18900,18900,0
|
|
20250110,180200,21794311290,18900,18900,18900,18900,0
|
|
20250110,180100,21794311290,18900,18900,18900,18900,0
|
|
20250110,180000,21794311290,18900,18900,18900,18900,0
|
|
20250110,175900,21794311290,18900,18900,18900,18900,0
|
|
20250110,175800,21794311290,18900,18900,18900,18900,0
|
|
20250110,175700,21794311290,18900,18900,18900,18900,0
|
|
20250110,175600,21794311290,18900,18900,18900,18900,38548
|
|
20250110,175500,21794311290,18900,18900,18900,18900,0
|
|
20250110,175400,21794311290,18900,18900,18900,18900,0
|
|
20250110,175300,21794311290,18900,18900,18900,18900,0
|
|
20250110,175200,21794311290,18900,18900,18900,18900,0
|
|
20250110,175100,21794311290,18900,18900,18900,18900,0
|
|
20250110,175000,21794311290,18900,18900,18900,18900,0
|
|
20250110,174900,21794311290,18900,18900,18900,18900,0
|
|
20250110,174800,21794311290,18900,18900,18900,18900,0
|
|
20250110,174700,21794311290,18900,18900,18900,18900,0
|
|
20250110,174600,21794311290,18900,18900,18900,18900,0
|
|
20250110,174500,21794311290,18900,18900,18900,18900,0
|
|
20250110,174400,21794311290,18900,18900,18900,18900,0
|
|
20250110,174300,21794311290,18900,18900,18900,18900,0
|
|
20250110,174200,21794311290,18900,18900,18900,18900,0
|
|
20250110,174100,21794311290,18900,18900,18900,18900,0
|
|
20250110,174000,21794311290,18900,18900,18900,18900,0
|
|
20250110,173900,21794311290,18900,18900,18900,18900,0
|
|
20250110,173800,21794311290,18900,18900,18900,18900,0
|
|
20250110,173700,21794311290,18900,18900,18900,18900,0
|
|
20250110,173600,21794311290,18900,18900,18900,18900,0
|
|
20250110,173500,21794311290,18900,18900,18900,18900,0
|
|
20250110,173400,21794311290,18900,18900,18900,18900,0
|
|
20250110,173300,21794311290,18900,18900,18900,18900,0
|
|
20250110,173200,21794311290,18900,18900,18900,18900,0
|
|
20250110,173100,21794311290,18900,18900,18900,18900,0
|
|
20250110,173000,21794311290,18900,18900,18900,18900,0
|
|
20250110,172900,21794311290,18900,18900,18900,18900,0
|
|
20250110,172800,21794311290,18900,18900,18900,18900,0
|
|
20250110,172700,21794311290,18900,18900,18900,18900,0
|
|
20250110,172600,21794311290,18900,18900,18900,18900,38548
|
|
20250110,172500,21794311290,18900,18900,18900,18900,0
|
|
20250110,172400,21794311290,18900,18900,18900,18900,0
|
|
20250110,172300,21794311290,18900,18900,18900,18900,0
|
|
20250110,172200,21794311290,18900,18900,18900,18900,0
|
|
20250110,172100,21794311290,18900,18900,18900,18900,0
|
|
20250110,172000,21794311290,18900,18900,18900,18900,0
|
|
20250110,171900,21794311290,18900,18900,18900,18900,0
|
|
20250110,171800,21794311290,18900,18900,18900,18900,0
|
|
20250110,171700,21794311290,18900,18900,18900,18900,0
|
|
20250110,171600,21794311290,18900,18900,18900,18900,0
|
|
20250110,171500,21794311290,18900,18900,18900,18900,0
|
|
20250110,171400,21794311290,18900,18900,18900,18900,0
|
|
20250110,171300,21794311290,18900,18900,18900,18900,0
|
|
20250110,171200,21794311290,18900,18900,18900,18900,0
|
|
20250110,171100,21794311290,18900,18900,18900,18900,0
|
|
20250110,171000,21794311290,18900,18900,18900,18900,0
|
|
20250110,170900,21794311290,18900,18900,18900,18900,0
|
|
20250110,170800,21794311290,18900,18900,18900,18900,0
|
|
20250110,170700,21794311290,18900,18900,18900,18900,0
|
|
20250110,170600,21794311290,18900,18900,18900,18900,0
|
|
20250110,170500,21794311290,18900,18900,18900,18900,0
|
|
20250110,170400,21794311290,18900,18900,18900,18900,0
|
|
20250110,170300,21794311290,18900,18900,18900,18900,0
|
|
20250110,170200,21794311290,18900,18900,18900,18900,0
|
|
20250110,170100,21794311290,18900,18900,18900,18900,0
|
|
20250110,170000,21794311290,18900,18900,18900,18900,0
|
|
20250110,165900,21794311290,18900,18900,18900,18900,0
|
|
20250110,165800,21794311290,18900,18900,18900,18900,0
|
|
20250110,165700,21794311290,18900,18900,18900,18900,0
|
|
20250110,165600,21794311290,18900,18900,18900,18900,38548
|
|
20250110,165500,21794311290,18900,18900,18900,18900,0
|
|
20250110,165400,21794311290,18900,18900,18900,18900,0
|
|
20250110,165300,21794311290,18900,18900,18900,18900,0
|
|
20250110,165200,21794311290,18900,18900,18900,18900,0
|
|
20250110,165100,21794311290,18900,18900,18900,18900,0
|
|
20250110,165000,21794311290,18900,18900,18900,18900,0
|
|
20250110,164900,21794311290,18900,18900,18900,18900,0
|
|
20250110,164800,21794311290,18900,18900,18900,18900,0
|
|
20250110,164700,21794311290,18900,18900,18900,18900,0
|
|
20250110,164600,21794311290,18900,18900,18900,18900,0
|
|
20250110,164500,21794311290,18900,18900,18900,18900,0
|
|
20250110,164400,21794311290,18900,18900,18900,18900,0
|
|
20250110,164300,21794311290,18900,18900,18900,18900,0
|
|
20250110,164200,21794311290,18900,18900,18900,18900,0
|
|
20250110,164100,21794311290,18900,18900,18900,18900,0
|
|
20250110,164000,21794311290,18900,18900,18900,18900,0
|
|
20250110,163900,21794311290,18900,18900,18900,18900,0
|
|
20250110,163800,21794311290,18900,18900,18900,18900,0
|
|
20250110,163700,21794311290,18900,18900,18900,18900,0
|
|
20250110,163600,21794311290,18900,18900,18900,18900,0
|
|
20250110,163500,21794311290,18900,18900,18900,18900,0
|
|
20250110,163400,21794311290,18900,18900,18900,18900,0
|
|
20250110,163300,21794311290,18900,18900,18900,18900,0
|
|
20250110,163200,21794311290,18900,18900,18900,18900,0
|
|
20250110,163100,21794311290,18900,18900,18900,18900,0
|
|
20250110,163000,21794311290,18900,18900,18900,18900,0
|
|
20250110,162900,21794311290,18900,18900,18900,18900,0
|
|
20250110,162800,21794311290,18900,18900,18900,18900,0
|
|
20250110,162700,21794311290,18900,18900,18900,18900,0
|
|
20250110,162600,21794311290,18900,18900,18900,18900,38548
|
|
20250110,162500,21794311290,18900,18900,18900,18900,0
|
|
20250110,162400,21794311290,18900,18900,18900,18900,0
|
|
20250110,162300,21794311290,18900,18900,18900,18900,0
|
|
20250110,162200,21794311290,18900,18900,18900,18900,0
|
|
20250110,162100,21794311290,18900,18900,18900,18900,0
|
|
20250110,162000,21794311290,18900,18900,18900,18900,0
|
|
20250110,161900,21794311290,18900,18900,18900,18900,0
|
|
20250110,161800,21794311290,18900,18900,18900,18900,0
|
|
20250110,161700,21794311290,18900,18900,18900,18900,0
|
|
20250110,161600,21794311290,18900,18900,18900,18900,0
|
|
20250110,161500,21794311290,18900,18900,18900,18900,0
|
|
20250110,161400,21794311290,18900,18900,18900,18900,0
|
|
20250110,161300,21794311290,18900,18900,18900,18900,0
|
|
20250110,161200,21794311290,18900,18900,18900,18900,0
|
|
20250110,161100,21794311290,18900,18900,18900,18900,0
|
|
20250110,161000,21794311290,18900,18900,18900,18900,0
|
|
20250110,160900,21794311290,18900,18900,18900,18900,0
|
|
20250110,160800,21794311290,18900,18900,18900,18900,0
|
|
20250110,160700,21794311290,18900,18900,18900,18900,0
|
|
20250110,160600,21794311290,18900,18900,18900,18900,0
|
|
20250110,160500,21794311290,18900,18900,18900,18900,0
|
|
20250110,160400,21794311290,18900,18900,18900,18900,0
|
|
20250110,160300,21794311290,18900,18900,18900,18900,0
|
|
20250110,160200,21794311290,18900,18900,18900,18900,0
|
|
20250110,160100,21794311290,18900,18900,18900,18900,0
|
|
20250110,160000,21794311290,18900,18900,18900,18900,0
|
|
20250110,155900,21794311290,18900,18900,18900,18900,0
|
|
20250110,155800,21794311290,18900,18900,18900,18900,0
|
|
20250110,155700,21794311290,18900,18900,18900,18900,0
|
|
20250110,155600,21794311290,18900,18900,18900,18900,38548
|
|
20250110,155500,21794311290,18900,18900,18900,18900,0
|
|
20250110,155400,21794311290,18900,18900,18900,18900,0
|
|
20250110,155300,21794311290,18900,18900,18900,18900,0
|
|
20250110,155200,21794311290,18900,18900,18900,18900,0
|
|
20250110,155100,21794311290,18900,18900,18900,18900,0
|
|
20250110,155000,21794311290,18900,18900,18900,18900,0
|
|
20250110,154900,21794311290,18900,18900,18900,18900,0
|
|
20250110,154800,21794311290,18900,18900,18900,18900,0
|
|
20250110,154700,21794311290,18900,18900,18900,18900,0
|
|
20250110,154600,21794311290,18900,18900,18900,18900,0
|
|
20250110,154500,21794311290,18900,18900,18900,18900,0
|
|
20250110,154400,21794311290,18900,18900,18900,18900,0
|
|
20250110,154300,21794311290,18900,18900,18900,18900,0
|
|
20250110,154200,21794311290,18900,18900,18900,18900,0
|
|
20250110,154100,21794311290,18900,18900,18900,18900,0
|
|
20250110,154000,21794311290,18900,18900,18900,18900,0
|
|
20250110,153900,21794311290,18900,18900,18900,18900,0
|
|
20250110,153800,21794311290,18900,18900,18900,18900,0
|
|
20250110,153700,21794311290,18900,18900,18900,18900,0
|
|
20250110,153600,21794311290,18900,18900,18900,18900,0
|
|
20250110,153500,21794311290,18900,18900,18900,18900,0
|
|
20250110,153400,21794311290,18900,18900,18900,18900,0
|
|
20250110,153300,21794311290,18900,18900,18900,18900,0
|
|
20250110,153200,21794311290,18900,18900,18900,18900,0
|
|
20250110,153100,21794311290,18900,18900,18900,18900,0
|
|
20250110,153000,21794311290,18900,18900,18900,18900,38548
|
|
20250110,152900,21065754090,18910,18910,18910,18910,0
|
|
20250110,152800,21065754090,18910,18910,18910,18910,0
|
|
20250110,152700,21065754090,18910,18910,18910,18910,0
|
|
20250110,152600,21065754090,18910,18910,18910,18910,0
|
|
20250110,152500,21065754090,18910,18910,18910,18910,0
|
|
20250110,152400,21065754090,18910,18910,18910,18910,0
|
|
20250110,152300,21065754090,18910,18910,18910,18910,0
|
|
20250110,152200,21065754090,18910,18910,18910,18910,0
|
|
20250110,152100,21065754090,18910,18910,18910,18910,0
|
|
20250110,152000,21065754090,18910,18910,18910,18910,0
|
|
20250110,151900,21065754090,18910,18900,18910,18890,5366
|
|
20250110,151800,20964354990,18900,18910,18910,18890,5890
|
|
20250110,151700,20853033080,18910,18880,18910,18880,6113
|
|
20250110,151600,20737511690,18890,18900,18910,18880,11336
|
|
20250110,151500,20523280940,18910,18890,18910,18880,3281
|
|
20250110,151400,20461308890,18880,18890,18900,18860,2870
|
|
20250110,151300,20407134110,18880,18880,18900,18870,2129
|
|
20250110,151200,20366928030,18880,18860,18880,18850,922
|
|
20250110,151100,20349531650,18850,18850,18880,18850,1943
|
|
20250110,151000,20312886640,18860,18830,18860,18820,5600
|
|
20250110,150900,20207381190,18820,18840,18840,18820,4707
|
|
20250110,150800,20118751250,18830,18850,18850,18830,2722
|
|
20250110,150700,20067464300,18850,18840,18860,18840,5726
|
|
20250110,150600,19959546280,18840,18900,18900,18840,30714
|
|
20250110,150500,19380101980,18900,18900,18910,18890,8127
|
|
20250110,150400,19226516070,18910,18930,18930,18910,7768
|
|
20250110,150300,19079612800,18920,18920,18930,18910,3622
|
|
20250110,150200,19011082780,18920,18940,18950,18920,5539
|
|
20250110,150100,18906233020,18940,18940,18940,18930,2457
|
|
20250110,150000,18859700430,18940,18960,18960,18940,3577
|
|
20250110,145900,18791916670,18950,18950,18970,18950,1702
|
|
20250110,145800,18759645540,18960,18950,18970,18950,2187
|
|
20250110,145700,18718187630,18960,18950,18960,18950,1007
|
|
20250110,145600,18699095600,18960,18940,18960,18940,2781
|
|
20250110,145500,18646395660,18950,18940,18950,18940,1893
|
|
20250110,145400,18610530520,18950,18950,18950,18940,935
|
|
20250110,145300,18592814860,18950,18950,18950,18940,867
|
|
20250110,145200,18576385440,18950,18960,18970,18940,2368
|
|
20250110,145100,18531503900,18960,18960,18980,18950,1893
|
|
20250110,145000,18495607570,18950,18950,18970,18950,1418
|
|
20250110,144900,18468721860,18950,18970,18970,18950,3536
|
|
20250110,144800,18401671190,18970,18970,18970,18960,1494
|
|
20250110,144700,18373330950,18970,18970,18970,18960,817
|
|
20250110,144600,18357837190,18970,18960,18970,18950,1217
|
|
20250110,144500,18334762960,18950,18950,18960,18940,2605
|
|
20250110,144400,18285398230,18960,18940,18960,18940,1254
|
|
20250110,144300,18261636340,18950,18940,18950,18930,1186
|
|
20250110,144200,18239170960,18940,18950,18950,18940,2557
|
|
20250110,144100,18190735430,18940,18940,18950,18930,1588
|
|
20250110,144000,18160658900,18950,18940,18950,18930,1119
|
|
20250110,143900,18139464330,18940,18930,18950,18930,2130
|
|
20250110,143800,18099129660,18930,18940,18950,18930,1933
|
|
20250110,143700,18062508660,18940,18950,18950,18930,2571
|
|
20250110,143600,18013812380,18950,18950,18950,18940,1567
|
|
20250110,143500,17984125200,18940,18940,18950,18940,1119
|
|
20250110,143400,17962926960,18950,18970,18970,18940,2819
|
|
20250110,143300,17909487780,18960,18950,18970,18950,1535
|
|
20250110,143200,17880386850,18960,18960,18970,18950,907
|
|
20250110,143100,17863194000,18950,18960,18970,18950,2203
|
|
20250110,143000,17821425920,18970,18960,18970,18940,2824
|
|
20250110,142900,17767903950,18970,18960,18970,18950,2560
|
|
20250110,142800,17719354630,18960,18970,18970,18950,2431
|
|
20250110,142700,17673262780,18960,18970,18990,18960,4558
|
|
20250110,142600,17586778720,18980,18980,18980,18970,1103
|
|
20250110,142500,17565845150,18980,18990,19000,18970,7532
|
|
20250110,142400,17422870860,18990,18990,19000,18990,960
|
|
20250110,142300,17404634920,19000,18990,19000,18980,1789
|
|
20250110,142200,17370662050,18990,18990,18990,18980,195
|
|
20250110,142100,17366959750,18980,18980,18990,18970,3859
|
|
20250110,142000,17293696810,18970,18990,18990,18970,3057
|
|
20250110,141900,17235675660,18990,18980,18990,18980,2444
|
|
20250110,141800,17189281500,18990,18980,18990,18980,1712
|
|
20250110,141700,17156771660,18990,18990,18990,18980,672
|
|
20250110,141600,17144011530,18980,18990,18990,18980,795
|
|
20250110,141500,17128914950,18980,18990,18990,18980,639
|
|
20250110,141400,17116783160,18980,18980,18990,18980,934
|
|
20250110,141300,17099054640,18980,18970,18980,18970,1000
|
|
20250110,141200,17080076210,18970,18970,18980,18970,142
|
|
20250110,141100,17077381530,18960,18980,19000,18960,4420
|
|
20250110,141000,16993504620,18990,19000,19000,18980,1888
|
|
20250110,140900,16957650010,19000,18980,19000,18980,1312
|
|
20250110,140800,16932735150,18980,19000,19000,18980,3336
|
|
20250110,140700,16869383800,18990,18990,19000,18980,5702
|
|
20250110,140600,16761103670,18990,18980,18990,18970,1306
|
|
20250110,140500,16736312090,18980,18970,18980,18970,1593
|
|
20250110,140400,16706081990,18980,18980,18980,18970,619
|
|
20250110,140300,16694334430,18980,18990,18990,18970,2635
|
|
20250110,140200,16644325120,18990,18980,18990,18980,520
|
|
20250110,140100,16634450660,18980,18980,18990,18970,1345
|
|
20250110,140000,16608922940,18970,18980,18980,18970,1058
|
|
20250110,135900,16588843050,18980,18970,18980,18960,651
|
|
20250110,135800,16576492500,18970,18970,18980,18960,2292
|
|
20250110,135700,16533013760,18970,18980,18980,18970,1011
|
|
20250110,135600,16513827120,18970,18970,18980,18970,1527
|
|
20250110,135500,16484856490,18980,18970,18980,18960,1210
|
|
20250110,135400,16461896510,18970,18970,18980,18960,2393
|
|
20250110,135300,16416500810,18970,18970,18970,18960,1459
|
|
20250110,135200,16388824330,18960,18960,18970,18950,2434
|
|
20250110,135100,16342678500,18950,18960,18960,18950,1034
|
|
20250110,135000,16323077360,18960,18940,18960,18930,2292
|
|
20250110,134900,16279652250,18940,18950,18950,18930,2780
|
|
20250110,134800,16226996620,18950,18960,18960,18950,3895
|
|
20250110,134700,16153179600,18960,18950,18960,18950,758
|
|
20250110,134600,16138810480,18960,18950,18960,18950,922
|
|
20250110,134500,16121336840,18960,18960,18960,18950,2500
|
|
20250110,134400,16073953130,18960,18950,18960,18950,709
|
|
20250110,134300,16060516100,18960,18970,18980,18950,3607
|
|
20250110,134200,15992111690,18980,19000,19000,18970,6576
|
|
20250110,134100,15867260370,19000,19000,19000,18990,606
|
|
20250110,134000,15855747330,19000,19000,19000,18990,1206
|
|
20250110,133900,15832839450,19000,19000,19000,18990,2127
|
|
20250110,133800,15792427460,19000,19000,19000,18990,1560
|
|
20250110,133700,15762788060,19000,19000,19000,18990,596
|
|
20250110,133600,15751465000,19000,18990,19000,18980,1305
|
|
20250110,133500,15726682500,19000,18990,19000,18990,992
|
|
20250110,133400,15707843750,18990,18990,18990,18980,1264
|
|
20250110,133300,15683840750,18990,18980,18990,18970,1383
|
|
20250110,133200,15657590710,18980,18970,18980,18970,378
|
|
20250110,133100,15650417440,18980,18980,18990,18970,1210
|
|
20250110,133000,15627451070,18980,18990,18990,18960,3084
|
|
20250110,132900,15568935220,18980,18980,18990,18970,1356
|
|
20250110,132800,15543200280,18970,18950,18980,18950,3087
|
|
20250110,132700,15484642680,18950,18960,18960,18950,990
|
|
20250110,132600,15465872620,18950,18960,18960,18950,769
|
|
20250110,132500,15451293680,18960,18950,18960,18950,949
|
|
20250110,132400,15433303060,18960,18950,18960,18950,702
|
|
20250110,132300,15419993640,18960,18960,18960,18950,280
|
|
20250110,132200,15414686630,18960,18970,18980,18950,1967
|
|
20250110,132100,15377380580,18970,18960,18980,18960,1538
|
|
20250110,132000,15348205820,18960,18960,18970,18950,1139
|
|
20250110,131900,15326610450,18960,18940,18960,18930,1916
|
|
20250110,131800,15290308420,18940,18930,18940,18930,787
|
|
20250110,131700,15275405150,18920,18920,18920,18910,3214
|
|
20250110,131600,15214597300,18920,18910,18920,18910,1465
|
|
20250110,131500,15186887810,18910,18920,18920,18910,189
|
|
20250110,131400,15183312380,18910,18910,18920,18910,345
|
|
20250110,131300,15176786990,18920,18930,18930,18910,3717
|
|
20250110,131200,15106483610,18930,18950,18950,18920,3635
|
|
20250110,131100,15037646870,18950,18970,18980,18950,4227
|
|
20250110,131000,14957481880,18970,18970,18980,18970,668
|
|
20250110,130900,14944807980,18970,18970,18980,18970,197
|
|
20250110,130800,14941069290,18970,18980,19000,18970,1445
|
|
20250110,130700,14913637350,18990,18990,18990,18980,413
|
|
20250110,130600,14905795250,18980,18970,18990,18970,2114
|
|
20250110,130500,14865659170,18970,18990,18990,18970,481
|
|
20250110,130400,14856528940,18980,18970,18990,18970,1228
|
|
20250110,130300,14833227840,18970,18990,18990,18970,2571
|
|
20250110,130200,14784414660,18990,19000,19000,18990,1103
|
|
20250110,130100,14763466590,19000,18970,19000,18970,3083
|
|
20250110,130000,14704908900,18980,18970,18980,18960,426
|
|
20250110,125900,14696825900,18970,18970,18970,18960,455
|
|
20250110,125800,14688194670,18960,18970,18970,18960,538
|
|
20250110,125700,14677993220,18960,18960,18970,18960,1402
|
|
20250110,125600,14651411060,18970,18970,18980,18960,1679
|
|
20250110,125500,14619562070,18980,18980,18990,18980,652
|
|
20250110,125400,14607186980,18970,19000,19000,18970,1560
|
|
20250110,125300,14577566990,19000,18990,19000,18980,429
|
|
20250110,125200,14569420390,18980,18990,19000,18980,1978
|
|
20250110,125100,14531859050,18990,18990,19000,18980,1820
|
|
20250110,125000,14497294770,18990,18990,19000,18990,895
|
|
20250110,124900,14480297820,18980,18990,18990,18980,688
|
|
20250110,124800,14467233650,18980,18980,18990,18970,890
|
|
20250110,124700,14450341710,18980,18970,18980,18970,269
|
|
20250110,124600,14445237210,18980,18990,18990,18970,1353
|
|
20250110,124500,14419555890,18990,18980,18990,18980,900
|
|
20250110,124400,14402467910,18990,18990,18990,18980,860
|
|
20250110,124300,14386137270,18990,18980,18990,18980,481
|
|
20250110,124200,14377003300,18980,18990,19000,18980,1129
|
|
20250110,124100,14355565550,18980,18990,18990,18980,243
|
|
20250110,124000,14350951510,18990,18990,18990,18980,495
|
|
20250110,123900,14341551700,18990,18980,19000,18980,2382
|
|
20250110,123800,14296316640,18980,18980,18990,18980,786
|
|
20250110,123700,14281396300,18990,18990,18990,18980,1062
|
|
20250110,123600,14261235740,18990,18980,18990,18980,1777
|
|
20250110,123500,14227506550,18970,18980,18980,18970,466
|
|
20250110,123400,14218663190,18980,18980,18980,18980,145
|
|
20250110,123300,14215911090,18980,18950,18980,18950,1238
|
|
20250110,123200,14192438560,18960,18960,18960,18950,578
|
|
20250110,123100,14181481440,18960,18960,18960,18950,137
|
|
20250110,123000,14178884340,18950,18960,18980,18950,5314
|
|
20250110,122900,14078110880,18970,18970,18970,18960,237
|
|
20250110,122800,14073615470,18970,18990,18990,18970,681
|
|
20250110,122700,14060691820,18990,18980,18990,18970,780
|
|
20250110,122600,14045888080,18970,18980,18980,18970,545
|
|
20250110,122500,14035547590,18980,18990,19000,18970,2895
|
|
20250110,122400,13980576560,19000,19000,19000,18990,156
|
|
20250110,122300,13977612600,18990,18990,19010,18980,1239
|
|
20250110,122200,13954088460,19000,19020,19020,18970,7740
|
|
20250110,122100,13807096720,19020,19010,19020,19010,377
|
|
20250110,122000,13799928520,19010,19020,19020,19000,1688
|
|
20250110,121900,13767836100,19010,19010,19020,19010,147
|
|
20250110,121800,13765040630,19010,19020,19020,19010,836
|
|
20250110,121700,13749147660,19010,19010,19010,19000,1171
|
|
20250110,121600,13726887690,19000,19010,19010,19000,248
|
|
20250110,121500,13722174200,19010,19030,19030,19010,6110
|
|
20250110,121400,13605965670,19030,19030,19040,19030,610
|
|
20250110,121300,13594354820,19030,19030,19040,19030,262
|
|
20250110,121200,13589366810,19040,19030,19040,19020,4513
|
|
20250110,121100,13503480840,19030,19030,19030,19020,201
|
|
20250110,121000,13499656310,19030,19030,19030,19020,968
|
|
20250110,120900,13481240970,19020,19020,19030,19020,195
|
|
20250110,120800,13477530780,19020,19020,19030,19020,935
|
|
20250110,120700,13459744780,19030,19020,19030,19020,276
|
|
20250110,120600,13454493220,19020,19020,19030,19020,239
|
|
20250110,120500,13449946570,19010,19020,19020,19010,939
|
|
20250110,120400,13432086840,19020,19020,19020,19010,445
|
|
20250110,120300,13423623890,19020,19020,19020,19010,1057
|
|
20250110,120200,13403521700,19020,19010,19020,19010,366
|
|
20250110,120100,13396561420,19010,19020,19020,19010,1273
|
|
20250110,120000,13372360160,19010,19010,19020,19010,317
|
|
20250110,115900,13366333810,19020,19020,19020,19010,347
|
|
20250110,115800,13359734900,19010,18990,19020,18990,2550
|
|
20250110,115700,13311271400,19000,19000,19000,18990,828
|
|
20250110,115600,13295542330,19000,18990,19000,18990,462
|
|
20250110,115500,13286764370,19000,19000,19000,18990,507
|
|
20250110,115400,13277133410,19000,19000,19000,18990,663
|
|
20250110,115300,13264538370,19000,19010,19010,18990,5445
|
|
20250110,115200,13161082570,19000,19010,19010,19000,3352
|
|
20250110,115100,13097361220,19010,19000,19010,19000,1205
|
|
20250110,115000,13074463570,19010,19020,19020,19000,8592
|
|
20250110,114900,12911129560,19010,19030,19030,19010,2643
|
|
20250110,114800,12860859030,19030,19020,19030,19010,2810
|
|
20250110,114700,12807411210,19020,19020,19020,19010,438
|
|
20250110,114600,12799080530,19010,19020,19020,19010,405
|
|
20250110,114500,12791378970,19020,19010,19020,19010,536
|
|
20250110,114400,12781184780,19020,19020,19020,19010,1337
|
|
20250110,114300,12755755060,19010,19020,19020,19010,1393
|
|
20250110,114200,12729269070,19020,19020,19020,19010,112
|
|
20250110,114100,12727138860,19010,19020,19020,19010,986
|
|
20250110,114000,12708391320,19010,19010,19020,19010,919
|
|
20250110,113900,12690919450,19020,19020,19020,19010,1800
|
|
20250110,113800,12656698440,19020,19020,19020,19010,476
|
|
20250110,113700,12647646840,19010,19010,19010,19000,848
|
|
20250110,113600,12631526370,19010,19000,19010,19000,1147
|
|
20250110,113500,12609731200,19000,19000,19000,18990,656
|
|
20250110,113400,12597267640,19000,19010,19020,18990,2570
|
|
20250110,113300,12548419730,19010,19010,19010,19000,1414
|
|
20250110,113200,12521539740,19010,19010,19010,19000,2491
|
|
20250110,113100,12474186710,19010,18990,19010,18990,726
|
|
20250110,113000,12460392960,18990,18980,18990,18970,890
|
|
20250110,112900,12443500330,18980,18980,18980,18970,450
|
|
20250110,112800,12434960780,18980,18980,18980,18970,800
|
|
20250110,112700,12419777790,18970,19000,19000,18970,983
|
|
20250110,112600,12401119350,18990,18990,19000,18980,1834
|
|
20250110,112500,12366291550,18990,18980,19000,18980,1202
|
|
20250110,112400,12343469740,18990,18980,18990,18980,1060
|
|
20250110,112300,12323346570,18990,19000,19000,18980,3534
|
|
20250110,112200,12256235860,18990,19000,19010,18990,2252
|
|
20250110,112100,12213457750,19000,19000,19010,18990,3005
|
|
20250110,112000,12156361700,19010,19000,19010,19000,3052
|
|
20250110,111900,12098350810,19010,19000,19010,18990,8648
|
|
20250110,111800,11933997770,19000,19000,19000,18990,1070
|
|
20250110,111700,11913673860,19000,19000,19000,18990,1605
|
|
20250110,111600,11883179530,19000,18990,19000,18990,3130
|
|
20250110,111500,11823729310,18990,18990,18990,18980,837
|
|
20250110,111400,11807834710,18990,18990,18990,18980,865
|
|
20250110,111300,11791408490,18990,18970,18990,18970,925
|
|
20250110,111200,11773850780,18980,18990,18990,18970,3330
|
|
20250110,111100,11710646550,18980,18990,18990,18980,812
|
|
20250110,111000,11695230800,18980,18990,18990,18980,571
|
|
20250110,110900,11684388490,18990,18990,18990,18980,811
|
|
20250110,110800,11668987630,18990,18980,18990,18970,1429
|
|
20250110,110700,11641865920,18980,18980,18980,18970,564
|
|
20250110,110600,11631162230,18970,18970,18980,18970,749
|
|
20250110,110500,11616947850,18970,18970,18970,18960,1885
|
|
20250110,110400,11581190860,18970,18970,18970,18960,414
|
|
20250110,110300,11573337600,18970,18960,18970,18960,1161
|
|
20250110,110200,11551319580,18970,18960,18970,18950,708
|
|
20250110,110100,11537895300,18960,18950,18960,18950,294
|
|
20250110,110000,11532321090,18960,18950,18960,18940,1687
|
|
20250110,105900,11500344610,18960,18950,18960,18950,1389
|
|
20250110,105800,11474020150,18950,18930,18950,18930,1845
|
|
20250110,105700,11439081320,18930,18920,18930,18910,1734
|
|
20250110,105600,11406276340,18910,18920,18920,18910,355
|
|
20250110,105500,11399559770,18920,18920,18920,18910,1291
|
|
20250110,105400,11375136910,18920,18920,18920,18910,695
|
|
20250110,105300,11361988970,18920,18920,18920,18910,1976
|
|
20250110,105200,11324619930,18920,18930,18930,18910,3384
|
|
20250110,105100,11260606280,18930,18910,18930,18910,3781
|
|
20250110,105000,11189076560,18920,18920,18920,18910,1493
|
|
20250110,104900,11160829070,18910,18920,18920,18910,509
|
|
20250110,104800,11151199130,18910,18920,18920,18910,3333
|
|
20250110,104700,11088159030,18920,18920,18920,18910,1091
|
|
20250110,104600,11067522360,18920,18910,18920,18900,1647
|
|
20250110,104500,11036376750,18910,18910,18910,18900,994
|
|
20250110,104400,11017583280,18900,18910,18910,18900,1610
|
|
20250110,104300,10987146190,18910,18870,18910,18860,4550
|
|
20250110,104200,10901217450,18860,18850,18870,18840,2057
|
|
20250110,104100,10862440320,18840,18870,18870,18830,1985
|
|
20250110,104000,10825030610,18860,18860,18870,18850,867
|
|
20250110,103900,10808679660,18850,18860,18860,18850,252
|
|
20250110,103800,10803926970,18860,18850,18870,18830,5128
|
|
20250110,103700,10707294750,18840,18840,18870,18840,2274
|
|
20250110,103600,10664436850,18850,18860,18870,18850,8161
|
|
20250110,103500,10510548680,18870,18890,18890,18860,9733
|
|
20250110,103400,10326844030,18890,18910,18920,18890,8392
|
|
20250110,103300,10168267720,18910,18910,18920,18890,3307
|
|
20250110,103200,10105761060,18910,18890,18920,18890,4960
|
|
20250110,103100,10011999450,18900,18900,18900,18890,1126
|
|
20250110,103000,9990723820,18890,18930,18940,18890,6766
|
|
20250110,102900,9862760470,18930,18920,18940,18920,1037
|
|
20250110,102800,9843133240,18920,18910,18930,18910,4963
|
|
20250110,102700,9749266000,18910,18910,18920,18910,1860
|
|
20250110,102600,9714083100,18920,18920,18920,18910,964
|
|
20250110,102500,9695850480,18920,18910,18920,18900,1122
|
|
20250110,102400,9674637770,18900,18920,18930,18900,4205
|
|
20250110,102300,9595124160,18920,18920,18940,18910,2444
|
|
20250110,102200,9548884820,18920,18920,18920,18910,912
|
|
20250110,102100,9531631230,18920,18910,18920,18900,3587
|
|
20250110,102000,9463806830,18910,18910,18910,18900,2497
|
|
20250110,101900,9416589190,18910,18900,18910,18900,918
|
|
20250110,101800,9399236210,18910,18880,18910,18880,2453
|
|
20250110,101700,9352887750,18890,18900,18910,18880,8376
|
|
20250110,101600,9194613260,18890,18910,18910,18890,7163
|
|
20250110,101500,9059226220,18910,18910,18910,18900,1866
|
|
20250110,101400,9023945280,18910,18900,18910,18900,1099
|
|
20250110,101300,9003165270,18900,18870,18900,18870,5675
|
|
20250110,101200,8895967040,18880,18920,18920,18880,25368
|
|
20250110,101100,8416519640,18920,18950,18950,18920,5735
|
|
20250110,101000,8307931400,18940,18940,18950,18940,832
|
|
20250110,100900,8292166270,18940,18950,18950,18930,1446
|
|
20250110,100800,8264776790,18950,18940,18950,18940,456
|
|
20250110,100700,8256135620,18950,18950,18960,18940,1246
|
|
20250110,100600,8232525900,18950,18970,18980,18950,2382
|
|
20250110,100500,8187349620,18980,18970,18980,18960,1908
|
|
20250110,100400,8151154240,18960,18960,18980,18960,1336
|
|
20250110,100300,8125809590,18970,18930,18970,18930,2991
|
|
20250110,100200,8069160330,18940,18990,18990,18940,7440
|
|
20250110,100100,7928064260,18990,18980,18990,18980,1068
|
|
20250110,100000,7907789970,18990,18990,18990,18980,1734
|
|
20250110,095900,7874872200,18980,19000,19000,18980,2094
|
|
20250110,095800,7835106080,18990,19000,19000,18990,1157
|
|
20250110,095700,7813125460,19000,18990,19000,18980,3624
|
|
20250110,095600,7744303090,18990,19000,19000,18980,1095
|
|
20250110,095500,7723509710,19000,18980,19000,18980,2477
|
|
20250110,095400,7676487020,18990,18970,18990,18970,1766
|
|
20250110,095300,7642963950,18980,18970,18980,18970,6431
|
|
20250110,095200,7520914200,18970,18980,18980,18970,2368
|
|
20250110,095100,7475990280,18980,18970,18980,18960,1585
|
|
20250110,095000,7445913980,18960,18960,18970,18960,1278
|
|
20250110,094900,7421677870,18960,18960,18970,18950,1334
|
|
20250110,094800,7396386810,18960,18960,18960,18950,2423
|
|
20250110,094700,7350450790,18960,18990,19000,18950,9477
|
|
20250110,094600,7170652600,18990,18980,19000,18980,2433
|
|
20250110,094500,7124434920,18990,18980,18990,18970,5285
|
|
20250110,094400,7024101480,18980,18970,18980,18950,2857
|
|
20250110,094300,6969913240,18970,18950,18970,18940,3548
|
|
20250110,094200,6902658700,18950,18940,18950,18930,1146
|
|
20250110,094100,6880946250,18940,18940,18950,18930,1484
|
|
20250110,094000,6852839430,18940,18960,18960,18920,2077
|
|
20250110,093900,6813509580,18960,18900,18960,18890,2935
|
|
20250110,093800,6757994510,18900,18910,18910,18890,3454
|
|
20250110,093700,6692722310,18900,18900,18910,18880,5872
|
|
20250110,093600,6581781610,18900,19020,19020,18890,18312
|
|
20250110,093500,6234473640,19020,19020,19020,19010,3677
|
|
20250110,093400,6164558520,19020,19030,19030,19010,4138
|
|
20250110,093300,6085859760,19030,19070,19070,19030,6735
|
|
20250110,093200,5957567440,19070,19080,19090,19060,4531
|
|
20250110,093100,5871147460,19080,19120,19130,19070,14077
|
|
20250110,093000,5602320930,19120,19120,19130,19110,7130
|
|
20250110,092900,5465994030,19120,19110,19120,19100,4743
|
|
20250110,092800,5375360910,19110,19110,19110,19100,3782
|
|
20250110,092700,5303095530,19110,19110,19110,19090,1418
|
|
20250110,092600,5276005550,19110,19110,19120,19090,9888
|
|
20250110,092500,5087155000,19110,19090,19110,19080,7709
|
|
20250110,092400,4939941940,19090,19080,19090,19070,4759
|
|
20250110,092300,4849129200,19080,19070,19080,19070,2640
|
|
20250110,092200,4798768650,19080,19060,19090,19050,12373
|
|
20250110,092100,4562790660,19060,19030,19060,19030,1882
|
|
20250110,092000,4526950950,19030,19060,19070,19030,8072
|
|
20250110,091900,4373162400,19050,19050,19060,19040,4825
|
|
20250110,091800,4281250100,19050,19040,19050,19030,3930
|
|
20250110,091700,4206428290,19040,19030,19050,19010,5388
|
|
20250110,091600,4103899230,19030,19030,19030,19000,5748
|
|
20250110,091500,3994606420,19030,19040,19050,19020,4050
|
|
20250110,091400,3917514670,19040,18990,19040,18980,6382
|
|
20250110,091300,3796294360,18990,19020,19070,18990,4510
|
|
20250110,091200,3710542780,19010,19090,19090,18970,18515
|
|
20250110,091100,3358325120,19090,19080,19100,19070,3061
|
|
20250110,091000,3299911810,19080,19120,19120,19070,12556
|
|
20250110,090900,3060197530,19110,19130,19140,19110,6966
|
|
20250110,090800,2926959570,19130,19140,19150,19130,6045
|
|
20250110,090700,2811279940,19130,19120,19150,19110,14060
|
|
20250110,090600,2542280440,19130,19060,19140,19060,14535
|
|
20250110,090500,2264657390,19070,19160,19170,19050,18028
|
|
20250110,090400,1920382050,19160,19090,19170,19090,23685
|
|
20250110,090300,1467325060,19080,19120,19130,19050,12219
|
|
20250110,090200,1234085200,19120,19080,19130,19070,16196
|
|
20250110,090100,924797270,19070,18930,19090,18930,12687
|
|
20250110,090000,683240290,18960,18850,19040,18850,36125
|