599 lines
33 KiB
CSV
599 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,185600,69849074770,18000,18000,18000,18000,180177
|
|
20250120,185500,69849074770,18000,18000,18000,18000,0
|
|
20250120,185400,69849074770,18000,18000,18000,18000,0
|
|
20250120,185300,69849074770,18000,18000,18000,18000,0
|
|
20250120,185200,69849074770,18000,18000,18000,18000,0
|
|
20250120,185100,69849074770,18000,18000,18000,18000,0
|
|
20250120,185000,69849074770,18000,18000,18000,18000,0
|
|
20250120,184900,69849074770,18000,18000,18000,18000,0
|
|
20250120,184800,69849074770,18000,18000,18000,18000,0
|
|
20250120,184700,69849074770,18000,18000,18000,18000,0
|
|
20250120,184600,69849074770,18000,18000,18000,18000,0
|
|
20250120,184500,69849074770,18000,18000,18000,18000,0
|
|
20250120,184400,69849074770,18000,18000,18000,18000,0
|
|
20250120,184300,69849074770,18000,18000,18000,18000,0
|
|
20250120,184200,69849074770,18000,18000,18000,18000,0
|
|
20250120,184100,69849074770,18000,18000,18000,18000,0
|
|
20250120,184000,69849074770,18000,18000,18000,18000,0
|
|
20250120,183900,69849074770,18000,18000,18000,18000,0
|
|
20250120,183800,69849074770,18000,18000,18000,18000,0
|
|
20250120,183700,69849074770,18000,18000,18000,18000,0
|
|
20250120,183600,69849074770,18000,18000,18000,18000,0
|
|
20250120,183500,69849074770,18000,18000,18000,18000,0
|
|
20250120,183400,69849074770,18000,18000,18000,18000,0
|
|
20250120,183300,69849074770,18000,18000,18000,18000,0
|
|
20250120,183200,69849074770,18000,18000,18000,18000,0
|
|
20250120,183100,69849074770,18000,18000,18000,18000,0
|
|
20250120,183000,69849074770,18000,18000,18000,18000,0
|
|
20250120,182900,69849074770,18000,18000,18000,18000,0
|
|
20250120,182800,69849074770,18000,18000,18000,18000,0
|
|
20250120,182700,69849074770,18000,18000,18000,18000,0
|
|
20250120,182600,69849074770,18000,18000,18000,18000,180177
|
|
20250120,182500,69849074770,18000,18000,18000,18000,0
|
|
20250120,182400,69849074770,18000,18000,18000,18000,0
|
|
20250120,182300,69849074770,18000,18000,18000,18000,0
|
|
20250120,182200,69849074770,18000,18000,18000,18000,0
|
|
20250120,182100,69849074770,18000,18000,18000,18000,0
|
|
20250120,182000,69849074770,18000,18000,18000,18000,0
|
|
20250120,181900,69849074770,18000,18000,18000,18000,0
|
|
20250120,181800,69849074770,18000,18000,18000,18000,0
|
|
20250120,181700,69849074770,18000,18000,18000,18000,0
|
|
20250120,181600,69849074770,18000,18000,18000,18000,0
|
|
20250120,181500,69849074770,18000,18000,18000,18000,0
|
|
20250120,181400,69849074770,18000,18000,18000,18000,0
|
|
20250120,181300,69849074770,18000,18000,18000,18000,0
|
|
20250120,181200,69849074770,18000,18000,18000,18000,0
|
|
20250120,181100,69849074770,18000,18000,18000,18000,0
|
|
20250120,181000,69849074770,18000,18000,18000,18000,0
|
|
20250120,180900,69849074770,18000,18000,18000,18000,0
|
|
20250120,180800,69849074770,18000,18000,18000,18000,0
|
|
20250120,180700,69849074770,18000,18000,18000,18000,0
|
|
20250120,180600,69849074770,18000,18000,18000,18000,0
|
|
20250120,180500,69849074770,18000,18000,18000,18000,0
|
|
20250120,180400,69849074770,18000,18000,18000,18000,0
|
|
20250120,180300,69849074770,18000,18000,18000,18000,0
|
|
20250120,180200,69849074770,18000,18000,18000,18000,0
|
|
20250120,180100,69849074770,18000,18000,18000,18000,0
|
|
20250120,180000,69849074770,18000,18000,18000,18000,0
|
|
20250120,175900,69849074770,18000,18000,18000,18000,0
|
|
20250120,175800,69849074770,18000,18000,18000,18000,0
|
|
20250120,175700,69849074770,18000,18000,18000,18000,0
|
|
20250120,175600,69849074770,18000,18000,18000,18000,180177
|
|
20250120,175500,69849074770,18000,18000,18000,18000,0
|
|
20250120,175400,69849074770,18000,18000,18000,18000,0
|
|
20250120,175300,69849074770,18000,18000,18000,18000,0
|
|
20250120,175200,69849074770,18000,18000,18000,18000,0
|
|
20250120,175100,69849074770,18000,18000,18000,18000,0
|
|
20250120,175000,69849074770,18000,18000,18000,18000,0
|
|
20250120,174900,69849074770,18000,18000,18000,18000,0
|
|
20250120,174800,69849074770,18000,18000,18000,18000,0
|
|
20250120,174700,69849074770,18000,18000,18000,18000,0
|
|
20250120,174600,69849074770,18000,18000,18000,18000,0
|
|
20250120,174500,69849074770,18000,18000,18000,18000,0
|
|
20250120,174400,69849074770,18000,18000,18000,18000,0
|
|
20250120,174300,69849074770,18000,18000,18000,18000,0
|
|
20250120,174200,69849074770,18000,18000,18000,18000,0
|
|
20250120,174100,69849074770,18000,18000,18000,18000,0
|
|
20250120,174000,69849074770,18000,18000,18000,18000,0
|
|
20250120,173900,69849074770,18000,18000,18000,18000,0
|
|
20250120,173800,69849074770,18000,18000,18000,18000,0
|
|
20250120,173700,69849074770,18000,18000,18000,18000,0
|
|
20250120,173600,69849074770,18000,18000,18000,18000,0
|
|
20250120,173500,69849074770,18000,18000,18000,18000,0
|
|
20250120,173400,69849074770,18000,18000,18000,18000,0
|
|
20250120,173300,69849074770,18000,18000,18000,18000,0
|
|
20250120,173200,69849074770,18000,18000,18000,18000,0
|
|
20250120,173100,69849074770,18000,18000,18000,18000,0
|
|
20250120,173000,69849074770,18000,18000,18000,18000,0
|
|
20250120,172900,69849074770,18000,18000,18000,18000,0
|
|
20250120,172800,69849074770,18000,18000,18000,18000,0
|
|
20250120,172700,69849074770,18000,18000,18000,18000,0
|
|
20250120,172600,69849074770,18000,18000,18000,18000,180177
|
|
20250120,172500,69849074770,18000,18000,18000,18000,0
|
|
20250120,172400,69849074770,18000,18000,18000,18000,0
|
|
20250120,172300,69849074770,18000,18000,18000,18000,0
|
|
20250120,172200,69849074770,18000,18000,18000,18000,0
|
|
20250120,172100,69849074770,18000,18000,18000,18000,0
|
|
20250120,172000,69849074770,18000,18000,18000,18000,0
|
|
20250120,171900,69849074770,18000,18000,18000,18000,0
|
|
20250120,171800,69849074770,18000,18000,18000,18000,0
|
|
20250120,171700,69849074770,18000,18000,18000,18000,0
|
|
20250120,171600,69849074770,18000,18000,18000,18000,0
|
|
20250120,171500,69849074770,18000,18000,18000,18000,0
|
|
20250120,171400,69849074770,18000,18000,18000,18000,0
|
|
20250120,171300,69849074770,18000,18000,18000,18000,0
|
|
20250120,171200,69849074770,18000,18000,18000,18000,0
|
|
20250120,171100,69849074770,18000,18000,18000,18000,0
|
|
20250120,171000,69849074770,18000,18000,18000,18000,0
|
|
20250120,170900,69849074770,18000,18000,18000,18000,0
|
|
20250120,170800,69849074770,18000,18000,18000,18000,0
|
|
20250120,170700,69849074770,18000,18000,18000,18000,0
|
|
20250120,170600,69849074770,18000,18000,18000,18000,0
|
|
20250120,170500,69849074770,18000,18000,18000,18000,0
|
|
20250120,170400,69849074770,18000,18000,18000,18000,0
|
|
20250120,170300,69849074770,18000,18000,18000,18000,0
|
|
20250120,170200,69849074770,18000,18000,18000,18000,0
|
|
20250120,170100,69849074770,18000,18000,18000,18000,0
|
|
20250120,170000,69849074770,18000,18000,18000,18000,0
|
|
20250120,165900,69849074770,18000,18000,18000,18000,0
|
|
20250120,165800,69849074770,18000,18000,18000,18000,0
|
|
20250120,165700,69849074770,18000,18000,18000,18000,0
|
|
20250120,165600,69849074770,18000,18000,18000,18000,180177
|
|
20250120,165500,69849074770,18000,18000,18000,18000,0
|
|
20250120,165400,69849074770,18000,18000,18000,18000,0
|
|
20250120,165300,69849074770,18000,18000,18000,18000,0
|
|
20250120,165200,69849074770,18000,18000,18000,18000,0
|
|
20250120,165100,69849074770,18000,18000,18000,18000,0
|
|
20250120,165000,69849074770,18000,18000,18000,18000,0
|
|
20250120,164900,69849074770,18000,18000,18000,18000,0
|
|
20250120,164800,69849074770,18000,18000,18000,18000,0
|
|
20250120,164700,69849074770,18000,18000,18000,18000,0
|
|
20250120,164600,69849074770,18000,18000,18000,18000,0
|
|
20250120,164500,69849074770,18000,18000,18000,18000,0
|
|
20250120,164400,69849074770,18000,18000,18000,18000,0
|
|
20250120,164300,69849074770,18000,18000,18000,18000,0
|
|
20250120,164200,69849074770,18000,18000,18000,18000,0
|
|
20250120,164100,69849074770,18000,18000,18000,18000,0
|
|
20250120,164000,69849074770,18000,18000,18000,18000,0
|
|
20250120,163900,69849074770,18000,18000,18000,18000,0
|
|
20250120,163800,69849074770,18000,18000,18000,18000,0
|
|
20250120,163700,69849074770,18000,18000,18000,18000,0
|
|
20250120,163600,69849074770,18000,18000,18000,18000,0
|
|
20250120,163500,69849074770,18000,18000,18000,18000,0
|
|
20250120,163400,69849074770,18000,18000,18000,18000,0
|
|
20250120,163300,69849074770,18000,18000,18000,18000,0
|
|
20250120,163200,69849074770,18000,18000,18000,18000,0
|
|
20250120,163100,69849074770,18000,18000,18000,18000,0
|
|
20250120,163000,69849074770,18000,18000,18000,18000,0
|
|
20250120,162900,69849074770,18000,18000,18000,18000,0
|
|
20250120,162800,69849074770,18000,18000,18000,18000,0
|
|
20250120,162700,69849074770,18000,18000,18000,18000,0
|
|
20250120,162600,69849074770,18000,18000,18000,18000,180177
|
|
20250120,162500,69849074770,18000,18000,18000,18000,0
|
|
20250120,162400,69849074770,18000,18000,18000,18000,0
|
|
20250120,162300,69849074770,18000,18000,18000,18000,0
|
|
20250120,162200,69849074770,18000,18000,18000,18000,0
|
|
20250120,162100,69849074770,18000,18000,18000,18000,0
|
|
20250120,162000,69849074770,18000,18000,18000,18000,0
|
|
20250120,161900,69849074770,18000,18000,18000,18000,0
|
|
20250120,161800,69849074770,18000,18000,18000,18000,0
|
|
20250120,161700,69849074770,18000,18000,18000,18000,0
|
|
20250120,161600,69849074770,18000,18000,18000,18000,0
|
|
20250120,161500,69849074770,18000,18000,18000,18000,0
|
|
20250120,161400,69849074770,18000,18000,18000,18000,0
|
|
20250120,161300,69849074770,18000,18000,18000,18000,0
|
|
20250120,161200,69849074770,18000,18000,18000,18000,0
|
|
20250120,161100,69849074770,18000,18000,18000,18000,0
|
|
20250120,161000,69849074770,18000,18000,18000,18000,0
|
|
20250120,160900,69849074770,18000,18000,18000,18000,0
|
|
20250120,160800,69849074770,18000,18000,18000,18000,0
|
|
20250120,160700,69849074770,18000,18000,18000,18000,0
|
|
20250120,160600,69849074770,18000,18000,18000,18000,0
|
|
20250120,160500,69849074770,18000,18000,18000,18000,0
|
|
20250120,160400,69849074770,18000,18000,18000,18000,0
|
|
20250120,160300,69849074770,18000,18000,18000,18000,0
|
|
20250120,160200,69849074770,18000,18000,18000,18000,0
|
|
20250120,160100,69849074770,18000,18000,18000,18000,0
|
|
20250120,160000,69849074770,18000,18000,18000,18000,0
|
|
20250120,155900,69849074770,18000,18000,18000,18000,0
|
|
20250120,155800,69849074770,18000,18000,18000,18000,0
|
|
20250120,155700,69849074770,18000,18000,18000,18000,0
|
|
20250120,155600,69849074770,18000,18000,18000,18000,180177
|
|
20250120,155500,69849074770,18000,18000,18000,18000,0
|
|
20250120,155400,69849074770,18000,18000,18000,18000,0
|
|
20250120,155300,69849074770,18000,18000,18000,18000,0
|
|
20250120,155200,69849074770,18000,18000,18000,18000,0
|
|
20250120,155100,69849074770,18000,18000,18000,18000,0
|
|
20250120,155000,69849074770,18000,18000,18000,18000,0
|
|
20250120,154900,69849074770,18000,18000,18000,18000,0
|
|
20250120,154800,69849074770,18000,18000,18000,18000,0
|
|
20250120,154700,69849074770,18000,18000,18000,18000,0
|
|
20250120,154600,69849074770,18000,18000,18000,18000,0
|
|
20250120,154500,69849074770,18000,18000,18000,18000,0
|
|
20250120,154400,69849074770,18000,18000,18000,18000,0
|
|
20250120,154300,69849074770,18000,18000,18000,18000,0
|
|
20250120,154200,69849074770,18000,18000,18000,18000,0
|
|
20250120,154100,69849074770,18000,18000,18000,18000,0
|
|
20250120,154000,69849074770,18000,18000,18000,18000,0
|
|
20250120,153900,69849074770,18000,18000,18000,18000,0
|
|
20250120,153800,69849074770,18000,18000,18000,18000,0
|
|
20250120,153700,69849074770,18000,18000,18000,18000,0
|
|
20250120,153600,69849074770,18000,18000,18000,18000,0
|
|
20250120,153500,69849074770,18000,18000,18000,18000,0
|
|
20250120,153400,69849074770,18000,18000,18000,18000,0
|
|
20250120,153300,69849074770,18000,18000,18000,18000,0
|
|
20250120,153200,69849074770,18000,18000,18000,18000,0
|
|
20250120,153100,69849074770,18000,18000,18000,18000,0
|
|
20250120,153000,69849074770,18000,18000,18000,18000,180177
|
|
20250120,152900,66605888770,18050,18050,18050,18050,0
|
|
20250120,152800,66605888770,18050,18050,18050,18050,0
|
|
20250120,152700,66605888770,18050,18050,18050,18050,0
|
|
20250120,152600,66605888770,18050,18050,18050,18050,0
|
|
20250120,152500,66605888770,18050,18050,18050,18050,0
|
|
20250120,152400,66605888770,18050,18050,18050,18050,0
|
|
20250120,152300,66605888770,18050,18050,18050,18050,0
|
|
20250120,152200,66605888770,18050,18050,18050,18050,0
|
|
20250120,152100,66605888770,18050,18050,18050,18050,0
|
|
20250120,152000,66605888770,18050,18050,18050,18050,0
|
|
20250120,151900,66605888770,18050,18040,18050,18030,10112
|
|
20250120,151800,66423442290,18040,18050,18050,18030,12952
|
|
20250120,151700,66189824200,18050,18020,18050,18020,12444
|
|
20250120,151600,65965432720,18020,18020,18030,18020,8128
|
|
20250120,151500,65818927330,18030,18020,18030,18020,10772
|
|
20250120,151400,65624768750,18020,18030,18040,18020,20252
|
|
20250120,151300,65259686180,18030,18040,18050,18030,12338
|
|
20250120,151200,65037133590,18030,18030,18050,18020,22721
|
|
20250120,151100,64627482610,18020,18030,18030,18020,12236
|
|
20250120,151000,64406952300,18020,18030,18030,18020,11159
|
|
20250120,150900,64205841110,18030,18020,18030,18020,11872
|
|
20250120,150800,63991899410,18030,18030,18030,18020,9024
|
|
20250120,150700,63829272850,18020,18050,18050,18020,32918
|
|
20250120,150600,63235814520,18040,18040,18050,18030,20448
|
|
20250120,150500,62866939050,18050,18070,18070,18040,27562
|
|
20250120,150400,62369311550,18060,18070,18080,18060,9576
|
|
20250120,150300,62196264460,18070,18080,18090,18070,10601
|
|
20250120,150200,62004597090,18090,18090,18110,18080,9583
|
|
20250120,150100,61831205950,18090,18090,18100,18080,6163
|
|
20250120,150000,61719728370,18090,18070,18110,18060,20830
|
|
20250120,145900,61343037970,18070,18080,18080,18060,7104
|
|
20250120,145800,61214664630,18080,18080,18080,18070,7342
|
|
20250120,145700,61081979310,18080,18080,18090,18070,6877
|
|
20250120,145600,60957679700,18080,18070,18080,18070,7859
|
|
20250120,145500,60815620720,18070,18080,18090,18070,4574
|
|
20250120,145400,60732937510,18090,18090,18100,18070,8856
|
|
20250120,145300,60572777860,18080,18080,18090,18080,4679
|
|
20250120,145200,60488176440,18080,18080,18090,18070,10100
|
|
20250120,145100,60305558310,18080,18070,18090,18060,9334
|
|
20250120,145000,60136845920,18070,18080,18090,18070,5666
|
|
20250120,144900,60034422360,18080,18090,18100,18080,7791
|
|
20250120,144800,59893521800,18090,18100,18100,18090,5079
|
|
20250120,144700,59801632230,18100,18100,18100,18090,4790
|
|
20250120,144600,59714973750,18100,18090,18100,18080,5093
|
|
20250120,144500,59622835510,18090,18100,18110,18090,7760
|
|
20250120,144400,59482413760,18090,18090,18100,18080,11101
|
|
20250120,144300,59281582940,18090,18050,18090,18040,11869
|
|
20250120,144200,59067164310,18050,18050,18060,18040,19438
|
|
20250120,144100,58716389630,18050,18060,18060,18050,6887
|
|
20250120,144000,58592069170,18060,18060,18060,18050,11988
|
|
20250120,143900,58375650650,18070,18080,18080,18060,34405
|
|
20250120,143800,57754112860,18080,18080,18090,18070,22754
|
|
20250120,143700,57342771080,18090,18090,18090,18080,4698
|
|
20250120,143600,57257823010,18090,18090,18100,18080,4681
|
|
20250120,143500,57173164540,18080,18080,18090,18080,6409
|
|
20250120,143400,57057262740,18080,18090,18100,18080,9480
|
|
20250120,143300,56885783340,18090,18100,18100,18080,6835
|
|
20250120,143200,56762144380,18090,18090,18100,18090,6452
|
|
20250120,143100,56645415910,18090,18100,18110,18090,8313
|
|
20250120,143000,56494990460,18100,18100,18110,18090,9062
|
|
20250120,142900,56330997120,18100,18100,18100,18090,4703
|
|
20250120,142800,56245908420,18100,18110,18110,18090,5780
|
|
20250120,142700,56141318940,18110,18090,18110,18090,11402
|
|
20250120,142600,55934988440,18090,18100,18100,18090,3177
|
|
20250120,142500,55877510500,18090,18090,18100,18080,7364
|
|
20250120,142400,55744292560,18090,18090,18100,18090,5255
|
|
20250120,142300,55649226010,18100,18090,18100,18090,5964
|
|
20250120,142200,55541332020,18090,18090,18100,18090,3363
|
|
20250120,142100,55480490160,18090,18090,18100,18080,5280
|
|
20250120,142000,55384986640,18100,18090,18100,18080,7715
|
|
20250120,141900,55245429980,18090,18080,18100,18080,5761
|
|
20250120,141800,55141224780,18080,18100,18100,18080,6004
|
|
20250120,141700,55032620230,18090,18090,18100,18080,5874
|
|
20250120,141600,54926387880,18090,18100,18110,18090,3847
|
|
20250120,141500,54856774880,18110,18100,18110,18090,7983
|
|
20250120,141400,54712311160,18090,18090,18100,18090,4742
|
|
20250120,141300,54626513670,18090,18110,18110,18080,34349
|
|
20250120,141200,54004873350,18110,18120,18120,18100,10317
|
|
20250120,141100,53818055480,18110,18130,18140,18110,16783
|
|
20250120,141000,53514022470,18130,18120,18130,18110,6098
|
|
20250120,140900,53403525790,18120,18120,18130,18110,4031
|
|
20250120,140800,53330485980,18120,18120,18130,18120,4088
|
|
20250120,140700,53256403630,18130,18110,18130,18110,7284
|
|
20250120,140600,53124442690,18110,18120,18120,18110,5969
|
|
20250120,140500,53016337860,18120,18110,18120,18100,11591
|
|
20250120,140400,52806490600,18110,18110,18120,18100,4171
|
|
20250120,140300,52730953200,18110,18110,18120,18110,4788
|
|
20250120,140200,52644238490,18120,18120,18120,18110,6795
|
|
20250120,140100,52521177610,18120,18120,18120,18110,5228
|
|
20250120,140000,52426495590,18120,18130,18150,18110,17862
|
|
20250120,135900,52102767010,18140,18140,18160,18130,5830
|
|
20250120,135800,51997012070,18140,18150,18170,18140,6966
|
|
20250120,135700,51870550390,18140,18150,18150,18140,3538
|
|
20250120,135600,51806366350,18140,18130,18150,18130,10281
|
|
20250120,135500,51619915470,18130,18130,18140,18130,6501
|
|
20250120,135400,51502047710,18130,18140,18150,18130,4701
|
|
20250120,135300,51416798580,18140,18140,18150,18140,4119
|
|
20250120,135200,51342076840,18140,18150,18150,18140,6613
|
|
20250120,135100,51222100820,18150,18150,18160,18140,7395
|
|
20250120,135000,51087896630,18160,18150,18170,18150,3180
|
|
20250120,134900,51030141930,18150,18150,18180,18140,20660
|
|
20250120,134800,50655036830,18160,18170,18170,18150,7054
|
|
20250120,134700,50526986360,18160,18170,18180,18160,4782
|
|
20250120,134600,50440123590,18170,18170,18180,18160,4070
|
|
20250120,134500,50366178060,18170,18160,18180,18150,6930
|
|
20250120,134400,50240281020,18160,18160,18170,18150,6792
|
|
20250120,134300,50116958130,18170,18160,18170,18160,3995
|
|
20250120,134200,50044405110,18160,18160,18170,18150,15493
|
|
20250120,134100,49763081660,18160,18170,18180,18160,15682
|
|
20250120,134000,49478146060,18170,18190,18190,18170,9211
|
|
20250120,133900,49310666100,18190,18220,18230,18180,81474
|
|
20250120,133800,47827248200,18230,18230,18240,18220,6672
|
|
20250120,133700,47705649180,18240,18240,18240,18230,3394
|
|
20250120,133600,47643767440,18240,18240,18250,18230,3227
|
|
20250120,133500,47584924530,18240,18230,18240,18230,2309
|
|
20250120,133400,47542822270,18240,18230,18240,18220,2820
|
|
20250120,133300,47491414350,18230,18230,18230,18220,4427
|
|
20250120,133200,47410733080,18220,18230,18240,18220,3063
|
|
20250120,133100,47354911570,18230,18220,18230,18220,8122
|
|
20250120,133000,47206894870,18220,18250,18260,18220,23120
|
|
20250120,132900,46785248510,18260,18260,18270,18250,4893
|
|
20250120,132800,46695918090,18260,18260,18270,18250,1774
|
|
20250120,132700,46663523170,18260,18250,18270,18250,3258
|
|
20250120,132600,46604048110,18250,18250,18260,18240,2606
|
|
20250120,132500,46556491510,18250,18240,18250,18240,2682
|
|
20250120,132400,46507564820,18250,18250,18250,18240,4901
|
|
20250120,132300,46418167400,18240,18250,18260,18240,3673
|
|
20250120,132200,46351148220,18240,18240,18250,18230,7873
|
|
20250120,132100,46207565550,18240,18270,18280,18230,36194
|
|
20250120,132000,45546809770,18270,18270,18280,18270,2722
|
|
20250120,131900,45497071410,18280,18310,18320,18270,19576
|
|
20250120,131800,45138994190,18310,18300,18310,18300,4604
|
|
20250120,131700,45054728220,18300,18310,18310,18300,2768
|
|
20250120,131600,45004054740,18310,18320,18320,18300,7989
|
|
20250120,131500,44857778130,18320,18310,18320,18310,4005
|
|
20250120,131400,44784434370,18310,18320,18320,18310,1310
|
|
20250120,131300,44760442130,18310,18350,18350,18310,8701
|
|
20250120,131200,44600978040,18350,18350,18360,18340,2289
|
|
20250120,131100,44558978460,18350,18350,18360,18340,3046
|
|
20250120,131000,44503093620,18350,18360,18360,18340,10211
|
|
20250120,130900,44315767940,18360,18390,18390,18350,4994
|
|
20250120,130800,44224056910,18390,18370,18390,18360,3082
|
|
20250120,130700,44167431190,18360,18350,18370,18340,4529
|
|
20250120,130600,44084308460,18360,18360,18360,18350,1816
|
|
20250120,130500,44050969220,18360,18370,18370,18350,3042
|
|
20250120,130400,43995131980,18370,18380,18390,18360,2312
|
|
20250120,130300,43952665680,18390,18380,18390,18370,3867
|
|
20250120,130200,43881588610,18380,18380,18390,18370,6179
|
|
20250120,130100,43768061750,18380,18370,18380,18370,1795
|
|
20250120,130000,43735078790,18380,18400,18400,18370,3903
|
|
20250120,125900,43663306020,18400,18410,18410,18370,3246
|
|
20250120,125800,43603602680,18400,18330,18410,18330,5458
|
|
20250120,125700,43503308260,18330,18320,18340,18310,8903
|
|
20250120,125600,43340201440,18330,18320,18330,18320,1930
|
|
20250120,125500,43304834550,18330,18330,18330,18320,1909
|
|
20250120,125400,43269858940,18320,18350,18360,18320,6520
|
|
20250120,125300,43150281540,18340,18340,18350,18340,1451
|
|
20250120,125200,43123664640,18350,18350,18360,18340,1816
|
|
20250120,125100,43090348830,18350,18350,18400,18330,3995
|
|
20250120,125000,43017012430,18350,18320,18440,18310,13709
|
|
20250120,124900,42765234190,18320,18300,18320,18300,3521
|
|
20250120,124800,42700769080,18310,18300,18310,18290,4628
|
|
20250120,124700,42616077450,18300,18280,18300,18280,6207
|
|
20250120,124600,42502539570,18280,18290,18300,18280,3907
|
|
20250120,124500,42431088260,18280,18280,18290,18270,3423
|
|
20250120,124400,42368523440,18280,18280,18280,18270,2512
|
|
20250120,124300,42322616590,18270,18270,18290,18260,3756
|
|
20250120,124200,42253961140,18270,18260,18280,18260,3636
|
|
20250120,124100,42187546870,18270,18270,18280,18260,4563
|
|
20250120,124000,42104189430,18270,18260,18270,18250,4841
|
|
20250120,123900,42015807320,18260,18250,18260,18240,3630
|
|
20250120,123800,41949563920,18240,18240,18240,18220,8985
|
|
20250120,123700,41785763960,18240,18280,18280,18230,34103
|
|
20250120,123600,41163334980,18280,18270,18280,18270,2198
|
|
20250120,123500,41123173240,18280,18280,18280,18260,9662
|
|
20250120,123400,40946646280,18280,18300,18300,18270,3229
|
|
20250120,123300,40887615700,18290,18270,18300,18270,6066
|
|
20250120,123200,40776718160,18270,18280,18280,18260,5928
|
|
20250120,123100,40668422980,18280,18300,18310,18270,57535
|
|
20250120,123000,39616003750,18310,18300,18310,18300,3336
|
|
20250120,122900,39554930920,18300,18330,18340,18300,28004
|
|
20250120,122800,39042110200,18330,18330,18340,18330,3539
|
|
20250120,122700,38977239410,18330,18320,18330,18320,1195
|
|
20250120,122600,38955343630,18320,18330,18330,18320,2430
|
|
20250120,122500,38910809610,18320,18330,18340,18320,5628
|
|
20250120,122400,38807667220,18330,18330,18330,18320,1946
|
|
20250120,122300,38772005490,18330,18320,18330,18320,2327
|
|
20250120,122200,38729368030,18330,18320,18330,18310,3355
|
|
20250120,122100,38667910100,18320,18340,18350,18310,17088
|
|
20250120,122000,38354744530,18340,18370,18370,18340,5121
|
|
20250120,121900,38260764040,18360,18360,18370,18350,2327
|
|
20250120,121800,38218040700,18350,18350,18360,18340,1959
|
|
20250120,121700,38182096530,18340,18330,18350,18330,3720
|
|
20250120,121600,38113873860,18330,18340,18340,18330,616
|
|
20250120,121500,38102580660,18330,18330,18340,18320,1622
|
|
20250120,121400,38072850680,18330,18330,18340,18320,1802
|
|
20250120,121300,38039822340,18330,18320,18340,18320,16908
|
|
20250120,121200,37729909590,18320,18320,18330,18310,6868
|
|
20250120,121100,37604095330,18320,18320,18320,18310,3333
|
|
20250120,121000,37543044300,18320,18310,18320,18310,2199
|
|
20250120,120900,37502771590,18310,18310,18320,18310,2024
|
|
20250120,120800,37465705020,18320,18300,18320,18300,2870
|
|
20250120,120700,37413156850,18300,18320,18320,18300,6112
|
|
20250120,120600,37301253250,18310,18320,18320,18310,2068
|
|
20250120,120500,37263376050,18310,18310,18320,18300,2093
|
|
20250120,120400,37225055330,18310,18300,18320,18300,3796
|
|
20250120,120300,37155558900,18310,18310,18310,18300,4080
|
|
20250120,120200,37080867520,18310,18330,18330,18300,12221
|
|
20250120,120100,36857068840,18330,18320,18330,18320,1090
|
|
20250120,120000,36837092290,18330,18330,18340,18320,3098
|
|
20250120,115900,36780317830,18330,18330,18340,18330,1754
|
|
20250120,115800,36748160210,18340,18330,18340,18320,4179
|
|
20250120,115700,36671564330,18320,18320,18340,18310,2138
|
|
20250120,115600,36632383660,18320,18330,18330,18310,6730
|
|
20250120,115500,36509112490,18330,18320,18330,18310,2350
|
|
20250120,115400,36466056100,18320,18320,18320,18310,2502
|
|
20250120,115300,36420228850,18330,18310,18330,18310,4392
|
|
20250120,115200,36339781590,18320,18310,18320,18300,5451
|
|
20250120,115100,36239993900,18310,18310,18310,18300,5072
|
|
20250120,115000,36147161140,18310,18330,18330,18300,10449
|
|
20250120,114900,35955833100,18320,18330,18340,18320,4246
|
|
20250120,114800,35878032180,18330,18320,18340,18310,3146
|
|
20250120,114700,35820401880,18320,18310,18320,18310,4763
|
|
20250120,114600,35733157590,18320,18330,18340,18310,13108
|
|
20250120,114500,35493076710,18320,18380,18390,18320,40782
|
|
20250120,114400,34744476490,18390,18390,18390,18380,2924
|
|
20250120,114300,34690726180,18390,18390,18390,18380,3183
|
|
20250120,114200,34632210520,18380,18380,18410,18370,3331
|
|
20250120,114100,34570964430,18380,18380,18390,18370,2958
|
|
20250120,114000,34516605330,18380,18380,18390,18370,2342
|
|
20250120,113900,34473570560,18370,18400,18410,18370,14431
|
|
20250120,113800,34208215710,18410,18400,18410,18400,3166
|
|
20250120,113700,34149958870,18400,18390,18400,18390,3271
|
|
20250120,113600,34089801860,18390,18390,18390,18380,2113
|
|
20250120,113500,34050953380,18390,18400,18400,18380,3207
|
|
20250120,113400,33991984520,18400,18390,18400,18380,3424
|
|
20250120,113300,33929022470,18390,18380,18390,18380,1874
|
|
20250120,113200,33894573980,18380,18370,18390,18360,4033
|
|
20250120,113100,33820460580,18370,18380,18390,18370,11161
|
|
20250120,113000,33615385320,18380,18420,18420,18380,33452
|
|
20250120,112900,32999850140,18420,18410,18430,18410,3607
|
|
20250120,112800,32933408880,18420,18420,18420,18410,2336
|
|
20250120,112700,32890392930,18420,18420,18420,18410,1330
|
|
20250120,112600,32865906380,18420,18410,18430,18400,12870
|
|
20250120,112500,32628979140,18420,18430,18430,18410,8709
|
|
20250120,112400,32468551290,18420,18450,18450,18420,7750
|
|
20250120,112300,32325658240,18440,18450,18450,18440,2602
|
|
20250120,112200,32277654870,18450,18450,18450,18440,3447
|
|
20250120,112100,32214063420,18440,18450,18450,18440,6627
|
|
20250120,112000,32091837660,18440,18440,18450,18430,3592
|
|
20250120,111900,32025579740,18440,18480,18480,18430,10000
|
|
20250120,111800,31840932600,18480,18510,18510,18480,6122
|
|
20250120,111700,31727730580,18510,18480,18520,18470,10313
|
|
20250120,111600,31536940150,18480,18470,18480,18470,2821
|
|
20250120,111500,31484815630,18470,18450,18470,18440,7001
|
|
20250120,111400,31355599100,18450,18410,18450,18400,9699
|
|
20250120,111300,31176885300,18410,18420,18420,18410,4096
|
|
20250120,111200,31101468560,18420,18420,18430,18400,8394
|
|
20250120,111100,30946935480,18420,18400,18420,18390,9113
|
|
20250120,111000,30779198250,18400,18460,18460,18390,71785
|
|
20250120,110900,29457428930,18460,18470,18470,18450,10262
|
|
20250120,110800,29268020970,18470,18470,18470,18460,6769
|
|
20250120,110700,29143025370,18470,18470,18470,18460,2564
|
|
20250120,110600,29095680250,18470,18470,18480,18460,7125
|
|
20250120,110500,28964113160,18470,18470,18490,18470,4151
|
|
20250120,110400,28887429560,18480,18480,18490,18470,5273
|
|
20250120,110300,28789993640,18490,18470,18490,18460,9357
|
|
20250120,110200,28617128890,18470,18460,18520,18450,5641
|
|
20250120,110100,28512874490,18450,18540,18540,18450,65322
|
|
20250120,110000,27304411420,18530,18570,18580,18530,23598
|
|
20250120,105900,26866747990,18570,18560,18570,18550,4767
|
|
20250120,105800,26778261630,18560,18550,18560,18550,9631
|
|
20250120,105700,26599549930,18560,18560,18560,18540,3875
|
|
20250120,105600,26527673770,18540,18540,18560,18540,9272
|
|
20250120,105500,26355693660,18550,18550,18550,18530,6763
|
|
20250120,105400,26230298300,18550,18610,18620,18530,75214
|
|
20250120,105300,24832316060,18620,18620,18620,18610,4871
|
|
20250120,105200,24741651870,18620,18640,18640,18600,28502
|
|
20250120,105100,24211093280,18630,18640,18640,18630,4970
|
|
20250120,105000,24118493550,18640,18630,18640,18630,7778
|
|
20250120,104900,23973580620,18630,18630,18640,18630,4546
|
|
20250120,104800,23888876270,18630,18680,18680,18630,39496
|
|
20250120,104700,23152148340,18680,18680,18690,18680,1210
|
|
20250120,104600,23129541710,18680,18680,18690,18670,3365
|
|
20250120,104500,23066680790,18670,18670,18680,18670,2252
|
|
20250120,104400,23024626210,18680,18680,18680,18670,1957
|
|
20250120,104300,22988082930,18680,18680,18680,18670,2614
|
|
20250120,104200,22939270370,18680,18670,18680,18670,2313
|
|
20250120,104100,22896070190,18670,18680,18680,18670,4608
|
|
20250120,104000,22810035520,18670,18680,18690,18670,3384
|
|
20250120,103900,22746834590,18670,18690,18690,18670,5015
|
|
20250120,103800,22653138120,18690,18690,18700,18680,3649
|
|
20250120,103700,22584938630,18700,18700,18700,18690,1597
|
|
20250120,103600,22555086490,18700,18720,18720,18690,9841
|
|
20250120,103500,22371079730,18710,18720,18720,18710,1104
|
|
20250120,103400,22350416570,18720,18730,18740,18720,1365
|
|
20250120,103300,22324854640,18730,18750,18750,18730,1602
|
|
20250120,103200,22294839810,18750,18750,18760,18730,5743
|
|
20250120,103100,22187176480,18750,18740,18750,18730,1341
|
|
20250120,103000,22162045150,18730,18700,18740,18700,4817
|
|
20250120,102900,22071870490,18700,18710,18710,18700,1967
|
|
20250120,102800,22035074200,18710,18710,18720,18700,3667
|
|
20250120,102700,21966471820,18710,18680,18710,18680,4615
|
|
20250120,102600,21880199930,18680,18680,18690,18680,3755
|
|
20250120,102500,21810032050,18680,18680,18690,18670,3174
|
|
20250120,102400,21750752210,18690,18680,18690,18670,4062
|
|
20250120,102300,21674896530,18690,18680,18690,18670,3579
|
|
20250120,102200,21608048240,18680,18670,18690,18650,4322
|
|
20250120,102100,21527385490,18670,18650,18670,18650,13182
|
|
20250120,102000,21281414590,18650,18660,18660,18650,2610
|
|
20250120,101900,21232725950,18660,18660,18670,18650,7030
|
|
20250120,101800,21101561600,18670,18670,18670,18660,4279
|
|
20250120,101700,21021709690,18660,18680,18690,18660,18201
|
|
20250120,101600,20681932010,18690,18670,18690,18670,4472
|
|
20250120,101500,20598412070,18680,18680,18690,18670,1869
|
|
20250120,101400,20563500840,18680,18690,18690,18670,7947
|
|
20250120,101300,20415047120,18690,18680,18690,18680,3537
|
|
20250120,101200,20348973130,18690,18690,18690,18680,3310
|
|
20250120,101100,20287136250,18690,18680,18690,18680,3995
|
|
20250120,101000,20212499680,18690,18690,18700,18680,5852
|
|
20250120,100900,20103130510,18680,18690,18700,18680,9969
|
|
20250120,100800,19916822320,18700,18690,18700,18690,4591
|
|
20250120,100700,19830981630,18700,18690,18700,18690,2056
|
|
20250120,100600,19792545760,18690,18690,18700,18690,1819
|
|
20250120,100500,19758541930,18700,18700,18710,18690,4935
|
|
20250120,100400,19666268340,18700,18710,18710,18690,11310
|
|
20250120,100300,19454806890,18700,18700,18710,18700,1778
|
|
20250120,100200,19421547850,18700,18730,18730,18700,14641
|
|
20250120,100100,19147628470,18730,18720,18730,18710,4312
|
|
20250120,100000,19066910530,18720,18710,18730,18710,10144
|
|
20250120,095900,18876978920,18710,18720,18730,18700,3830
|
|
20250120,095800,18805310090,18720,18730,18740,18710,14663
|
|
20250120,095700,18530728460,18730,18710,18730,18700,8137
|
|
20250120,095600,18378474710,18710,18710,18710,18690,7453
|
|
20250120,095500,18239101200,18710,18700,18710,18680,5217
|
|
20250120,095400,18141557930,18700,18710,18720,18660,36909
|
|
20250120,095300,17451694180,18720,18750,18760,18710,29870
|
|
20250120,095200,16892093970,18760,18740,18760,18740,6565
|
|
20250120,095100,16769032120,18740,18770,18770,18740,18867
|
|
20250120,095000,16415233380,18760,18780,18780,18760,7107
|
|
20250120,094900,16281838290,18780,18810,18810,18760,10825
|
|
20250120,094800,16078550650,18810,18770,18820,18750,18338
|
|
20250120,094700,15734259690,18780,18820,18820,18780,32178
|
|
20250120,094600,15129430400,18820,18820,18820,18800,11737
|
|
20250120,094500,14908691420,18820,18830,18840,18800,30326
|
|
20250120,094400,14338090130,18830,18860,18860,18820,44074
|
|
20250120,094300,13507770330,18880,18890,18890,18870,1780
|
|
20250120,094200,13474171990,18890,18890,18910,18870,3570
|
|
20250120,094100,13406724930,18910,18890,18910,18880,18488
|
|
20250120,094000,13057443850,18890,18840,18890,18840,5638
|
|
20250120,093900,12951141790,18850,18880,18890,18840,28991
|
|
20250120,093800,12404304690,18880,18900,18900,18870,7971
|
|
20250120,093700,12253785280,18890,18860,18900,18860,6973
|
|
20250120,093600,12122136580,18860,18890,18900,18850,22073
|
|
20250120,093500,11705673080,18900,18940,18960,18890,18750
|
|
20250120,093400,11350916520,18940,18960,18970,18940,4357
|
|
20250120,093300,11268329720,18960,18950,18970,18920,6255
|
|
20250120,093200,11149745840,18900,18980,19000,18900,10110
|
|
20250120,093100,10958371840,18980,18920,19000,18910,20700
|
|
20250120,093000,10566144070,18920,18880,18920,18870,3715
|
|
20250120,092900,10495948330,18880,18890,18890,18850,4550
|
|
20250120,092800,10410116310,18890,18900,18930,18860,17515
|
|
20250120,092700,10079328760,18910,18920,18930,18900,6129
|
|
20250120,092600,9963378450,18920,18900,18920,18890,5002
|
|
20250120,092500,9868832060,18900,18860,18910,18850,11146
|
|
20250120,092400,9658390520,18860,18860,18890,18850,13730
|
|
20250120,092300,9399331770,18870,18910,18910,18850,29275
|
|
20250120,092200,8846777900,18910,18910,18920,18890,11129
|
|
20250120,092100,8636398730,18910,18890,18920,18880,14399
|
|
20250120,092000,8364233880,18890,19010,19010,18870,43925
|
|
20250120,091900,7532923520,19010,19020,19050,18990,17405
|
|
20250120,091800,7202145860,19050,19050,19050,19000,39597
|
|
20250120,091700,6449187620,19050,19110,19110,19040,34092
|
|
20250120,091600,5798535490,19110,19090,19110,19080,6614
|
|
20250120,091500,5672259910,19090,19090,19100,19070,10532
|
|
20250120,091400,5471240540,19090,19150,19160,19090,25533
|
|
20250120,091300,4983008010,19150,19140,19160,19120,17886
|
|
20250120,091200,4640674080,19140,19190,19210,19140,24345
|
|
20250120,091100,4173958590,19200,19170,19250,19160,31521
|
|
20250120,091000,3568866280,19160,19170,19180,19160,9997
|
|
20250120,090900,3377222110,19180,19200,19240,19170,19690
|
|
20250120,090800,2999326860,19180,19380,19410,19180,33689
|
|
20250120,090700,2350647230,19380,19430,19450,19370,16302
|
|
20250120,090600,2034182680,19430,19450,19450,19430,1661
|
|
20250120,090500,2001892370,19450,19450,19460,19420,9827
|
|
20250120,090400,1810855090,19440,19430,19450,19400,6707
|
|
20250120,090300,1680553980,19430,19480,19490,19410,13118
|
|
20250120,090200,1425508140,19480,19550,19560,19450,28546
|
|
20250120,090100,868888730,19550,19670,19670,19530,6069
|
|
20250120,090000,749976690,19670,19700,19710,19570,38103
|