655 lines
35 KiB
CSV
655 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,195200,4322734150,20100,20100,20100,20100,4361
|
|
20250120,195100,4322734150,20100,20100,20100,20100,0
|
|
20250120,195000,4322734150,20100,20100,20100,20100,0
|
|
20250120,194900,4322734150,20100,20100,20100,20100,0
|
|
20250120,194800,4322734150,20100,20100,20100,20100,0
|
|
20250120,194700,4322734150,20100,20100,20100,20100,0
|
|
20250120,194600,4322734150,20100,20100,20100,20100,0
|
|
20250120,194500,4322734150,20100,20100,20100,20100,0
|
|
20250120,194400,4322734150,20100,20100,20100,20100,0
|
|
20250120,194300,4322734150,20100,20100,20100,20100,0
|
|
20250120,194200,4322734150,20100,20100,20100,20100,0
|
|
20250120,194100,4322734150,20100,20100,20100,20100,0
|
|
20250120,194000,4322734150,20100,20100,20100,20100,0
|
|
20250120,193900,4322734150,20100,20100,20100,20100,0
|
|
20250120,193800,4322734150,20100,20100,20100,20100,0
|
|
20250120,193700,4322734150,20100,20100,20100,20100,0
|
|
20250120,193600,4322734150,20100,20100,20100,20100,0
|
|
20250120,193500,4322734150,20100,20100,20100,20100,0
|
|
20250120,193400,4322734150,20100,20100,20100,20100,0
|
|
20250120,193300,4322734150,20100,20100,20100,20100,0
|
|
20250120,193200,4322734150,20100,20100,20100,20100,0
|
|
20250120,193100,4322734150,20100,20100,20100,20100,0
|
|
20250120,193000,4322734150,20100,20100,20100,20100,0
|
|
20250120,192900,4322734150,20100,20100,20100,20100,0
|
|
20250120,192800,4322734150,20100,20100,20100,20100,0
|
|
20250120,192700,4322734150,20100,20100,20100,20100,0
|
|
20250120,192600,4322734150,20100,20100,20100,20100,0
|
|
20250120,192500,4322734150,20100,20100,20100,20100,0
|
|
20250120,192400,4322734150,20100,20100,20100,20100,0
|
|
20250120,192300,4322734150,20100,20100,20100,20100,0
|
|
20250120,192200,4322734150,20100,20100,20100,20100,4361
|
|
20250120,192100,4322734150,20100,20100,20100,20100,0
|
|
20250120,192000,4322734150,20100,20100,20100,20100,0
|
|
20250120,191900,4322734150,20100,20100,20100,20100,0
|
|
20250120,191800,4322734150,20100,20100,20100,20100,0
|
|
20250120,191700,4322734150,20100,20100,20100,20100,0
|
|
20250120,191600,4322734150,20100,20100,20100,20100,0
|
|
20250120,191500,4322734150,20100,20100,20100,20100,0
|
|
20250120,191400,4322734150,20100,20100,20100,20100,0
|
|
20250120,191300,4322734150,20100,20100,20100,20100,0
|
|
20250120,191200,4322734150,20100,20100,20100,20100,0
|
|
20250120,191100,4322734150,20100,20100,20100,20100,0
|
|
20250120,191000,4322734150,20100,20100,20100,20100,0
|
|
20250120,190900,4322734150,20100,20100,20100,20100,0
|
|
20250120,190800,4322734150,20100,20100,20100,20100,0
|
|
20250120,190700,4322734150,20100,20100,20100,20100,0
|
|
20250120,190600,4322734150,20100,20100,20100,20100,0
|
|
20250120,190500,4322734150,20100,20100,20100,20100,0
|
|
20250120,190400,4322734150,20100,20100,20100,20100,0
|
|
20250120,190300,4322734150,20100,20100,20100,20100,0
|
|
20250120,190200,4322734150,20100,20100,20100,20100,0
|
|
20250120,190100,4322734150,20100,20100,20100,20100,0
|
|
20250120,190000,4322734150,20100,20100,20100,20100,0
|
|
20250120,185900,4322734150,20100,20100,20100,20100,0
|
|
20250120,185800,4322734150,20100,20100,20100,20100,0
|
|
20250120,185700,4322734150,20100,20100,20100,20100,0
|
|
20250120,185600,4322734150,20100,20100,20100,20100,0
|
|
20250120,185500,4322734150,20100,20100,20100,20100,0
|
|
20250120,185400,4322734150,20100,20100,20100,20100,0
|
|
20250120,185300,4322734150,20100,20100,20100,20100,0
|
|
20250120,185200,4322734150,20100,20100,20100,20100,4361
|
|
20250120,185100,4322734150,20100,20100,20100,20100,0
|
|
20250120,185000,4322734150,20100,20100,20100,20100,0
|
|
20250120,184900,4322734150,20100,20100,20100,20100,0
|
|
20250120,184800,4322734150,20100,20100,20100,20100,0
|
|
20250120,184700,4322734150,20100,20100,20100,20100,0
|
|
20250120,184600,4322734150,20100,20100,20100,20100,0
|
|
20250120,184500,4322734150,20100,20100,20100,20100,0
|
|
20250120,184400,4322734150,20100,20100,20100,20100,0
|
|
20250120,184300,4322734150,20100,20100,20100,20100,0
|
|
20250120,184200,4322734150,20100,20100,20100,20100,0
|
|
20250120,184100,4322734150,20100,20100,20100,20100,0
|
|
20250120,184000,4322734150,20100,20100,20100,20100,0
|
|
20250120,183900,4322734150,20100,20100,20100,20100,0
|
|
20250120,183800,4322734150,20100,20100,20100,20100,0
|
|
20250120,183700,4322734150,20100,20100,20100,20100,0
|
|
20250120,183600,4322734150,20100,20100,20100,20100,0
|
|
20250120,183500,4322734150,20100,20100,20100,20100,0
|
|
20250120,183400,4322734150,20100,20100,20100,20100,0
|
|
20250120,183300,4322734150,20100,20100,20100,20100,0
|
|
20250120,183200,4322734150,20100,20100,20100,20100,0
|
|
20250120,183100,4322734150,20100,20100,20100,20100,0
|
|
20250120,183000,4322734150,20100,20100,20100,20100,0
|
|
20250120,182900,4322734150,20100,20100,20100,20100,0
|
|
20250120,182800,4322734150,20100,20100,20100,20100,0
|
|
20250120,182700,4322734150,20100,20100,20100,20100,0
|
|
20250120,182600,4322734150,20100,20100,20100,20100,0
|
|
20250120,182500,4322734150,20100,20100,20100,20100,0
|
|
20250120,182400,4322734150,20100,20100,20100,20100,0
|
|
20250120,182300,4322734150,20100,20100,20100,20100,0
|
|
20250120,182200,4322734150,20100,20100,20100,20100,4361
|
|
20250120,182100,4322734150,20100,20100,20100,20100,0
|
|
20250120,182000,4322734150,20100,20100,20100,20100,0
|
|
20250120,181900,4322734150,20100,20100,20100,20100,0
|
|
20250120,181800,4322734150,20100,20100,20100,20100,0
|
|
20250120,181700,4322734150,20100,20100,20100,20100,0
|
|
20250120,181600,4322734150,20100,20100,20100,20100,0
|
|
20250120,181500,4322734150,20100,20100,20100,20100,0
|
|
20250120,181400,4322734150,20100,20100,20100,20100,0
|
|
20250120,181300,4322734150,20100,20100,20100,20100,0
|
|
20250120,181200,4322734150,20100,20100,20100,20100,0
|
|
20250120,181100,4322734150,20100,20100,20100,20100,0
|
|
20250120,181000,4322734150,20100,20100,20100,20100,0
|
|
20250120,180900,4322734150,20100,20100,20100,20100,0
|
|
20250120,180800,4322734150,20100,20100,20100,20100,0
|
|
20250120,180700,4322734150,20100,20100,20100,20100,0
|
|
20250120,180600,4322734150,20100,20100,20100,20100,0
|
|
20250120,180500,4322734150,20100,20100,20100,20100,0
|
|
20250120,180400,4322734150,20100,20100,20100,20100,0
|
|
20250120,180300,4322734150,20100,20100,20100,20100,0
|
|
20250120,180200,4322734150,20100,20100,20100,20100,0
|
|
20250120,180100,4322734150,20100,20100,20100,20100,0
|
|
20250120,180000,4322734150,20100,20100,20100,20100,0
|
|
20250120,175900,4322734150,20100,20100,20100,20100,0
|
|
20250120,175800,4322734150,20100,20100,20100,20100,0
|
|
20250120,175700,4322734150,20100,20100,20100,20100,0
|
|
20250120,175600,4322734150,20100,20100,20100,20100,0
|
|
20250120,175500,4322734150,20100,20100,20100,20100,0
|
|
20250120,175400,4322734150,20100,20100,20100,20100,0
|
|
20250120,175300,4322734150,20100,20100,20100,20100,0
|
|
20250120,175200,4322734150,20100,20100,20100,20100,4361
|
|
20250120,175100,4322734150,20100,20100,20100,20100,0
|
|
20250120,175000,4322734150,20100,20100,20100,20100,0
|
|
20250120,174900,4322734150,20100,20100,20100,20100,0
|
|
20250120,174800,4322734150,20100,20100,20100,20100,0
|
|
20250120,174700,4322734150,20100,20100,20100,20100,0
|
|
20250120,174600,4322734150,20100,20100,20100,20100,0
|
|
20250120,174500,4322734150,20100,20100,20100,20100,0
|
|
20250120,174400,4322734150,20100,20100,20100,20100,0
|
|
20250120,174300,4322734150,20100,20100,20100,20100,0
|
|
20250120,174200,4322734150,20100,20100,20100,20100,0
|
|
20250120,174100,4322734150,20100,20100,20100,20100,0
|
|
20250120,174000,4322734150,20100,20100,20100,20100,0
|
|
20250120,173900,4322734150,20100,20100,20100,20100,0
|
|
20250120,173800,4322734150,20100,20100,20100,20100,0
|
|
20250120,173700,4322734150,20100,20100,20100,20100,0
|
|
20250120,173600,4322734150,20100,20100,20100,20100,0
|
|
20250120,173500,4322734150,20100,20100,20100,20100,0
|
|
20250120,173400,4322734150,20100,20100,20100,20100,0
|
|
20250120,173300,4322734150,20100,20100,20100,20100,0
|
|
20250120,173200,4322734150,20100,20100,20100,20100,0
|
|
20250120,173100,4322734150,20100,20100,20100,20100,0
|
|
20250120,173000,4322734150,20100,20100,20100,20100,0
|
|
20250120,172900,4322734150,20100,20100,20100,20100,0
|
|
20250120,172800,4322734150,20100,20100,20100,20100,0
|
|
20250120,172700,4322734150,20100,20100,20100,20100,0
|
|
20250120,172600,4322734150,20100,20100,20100,20100,0
|
|
20250120,172500,4322734150,20100,20100,20100,20100,0
|
|
20250120,172400,4322734150,20100,20100,20100,20100,0
|
|
20250120,172300,4322734150,20100,20100,20100,20100,0
|
|
20250120,172200,4322734150,20100,20100,20100,20100,4361
|
|
20250120,172100,4322734150,20100,20100,20100,20100,0
|
|
20250120,172000,4322734150,20100,20100,20100,20100,0
|
|
20250120,171900,4322734150,20100,20100,20100,20100,0
|
|
20250120,171800,4322734150,20100,20100,20100,20100,0
|
|
20250120,171700,4322734150,20100,20100,20100,20100,0
|
|
20250120,171600,4322734150,20100,20100,20100,20100,0
|
|
20250120,171500,4322734150,20100,20100,20100,20100,0
|
|
20250120,171400,4322734150,20100,20100,20100,20100,0
|
|
20250120,171300,4322734150,20100,20100,20100,20100,0
|
|
20250120,171200,4322734150,20100,20100,20100,20100,0
|
|
20250120,171100,4322734150,20100,20100,20100,20100,0
|
|
20250120,171000,4322734150,20100,20100,20100,20100,0
|
|
20250120,170900,4322734150,20100,20100,20100,20100,0
|
|
20250120,170800,4322734150,20100,20100,20100,20100,0
|
|
20250120,170700,4322734150,20100,20100,20100,20100,0
|
|
20250120,170600,4322734150,20100,20100,20100,20100,0
|
|
20250120,170500,4322734150,20100,20100,20100,20100,0
|
|
20250120,170400,4322734150,20100,20100,20100,20100,0
|
|
20250120,170300,4322734150,20100,20100,20100,20100,0
|
|
20250120,170200,4322734150,20100,20100,20100,20100,0
|
|
20250120,170100,4322734150,20100,20100,20100,20100,0
|
|
20250120,170000,4322734150,20100,20100,20100,20100,0
|
|
20250120,165900,4322734150,20100,20100,20100,20100,0
|
|
20250120,165800,4322734150,20100,20100,20100,20100,0
|
|
20250120,165700,4322734150,20100,20100,20100,20100,0
|
|
20250120,165600,4322734150,20100,20100,20100,20100,0
|
|
20250120,165500,4322734150,20100,20100,20100,20100,0
|
|
20250120,165400,4322734150,20100,20100,20100,20100,0
|
|
20250120,165300,4322734150,20100,20100,20100,20100,0
|
|
20250120,165200,4322734150,20100,20100,20100,20100,4361
|
|
20250120,165100,4322734150,20100,20100,20100,20100,0
|
|
20250120,165000,4322734150,20100,20100,20100,20100,0
|
|
20250120,164900,4322734150,20100,20100,20100,20100,0
|
|
20250120,164800,4322734150,20100,20100,20100,20100,0
|
|
20250120,164700,4322734150,20100,20100,20100,20100,0
|
|
20250120,164600,4322734150,20100,20100,20100,20100,0
|
|
20250120,164500,4322734150,20100,20100,20100,20100,0
|
|
20250120,164400,4322734150,20100,20100,20100,20100,0
|
|
20250120,164300,4322734150,20100,20100,20100,20100,0
|
|
20250120,164200,4322734150,20100,20100,20100,20100,0
|
|
20250120,164100,4322734150,20100,20100,20100,20100,0
|
|
20250120,164000,4322734150,20100,20100,20100,20100,0
|
|
20250120,163900,4322734150,20100,20100,20100,20100,0
|
|
20250120,163800,4322734150,20100,20100,20100,20100,0
|
|
20250120,163700,4322734150,20100,20100,20100,20100,0
|
|
20250120,163600,4322734150,20100,20100,20100,20100,0
|
|
20250120,163500,4322734150,20100,20100,20100,20100,0
|
|
20250120,163400,4322734150,20100,20100,20100,20100,0
|
|
20250120,163300,4322734150,20100,20100,20100,20100,0
|
|
20250120,163200,4322734150,20100,20100,20100,20100,0
|
|
20250120,163100,4322734150,20100,20100,20100,20100,0
|
|
20250120,163000,4322734150,20100,20100,20100,20100,0
|
|
20250120,162900,4322734150,20100,20100,20100,20100,0
|
|
20250120,162800,4322734150,20100,20100,20100,20100,0
|
|
20250120,162700,4322734150,20100,20100,20100,20100,0
|
|
20250120,162600,4322734150,20100,20100,20100,20100,0
|
|
20250120,162500,4322734150,20100,20100,20100,20100,0
|
|
20250120,162400,4322734150,20100,20100,20100,20100,0
|
|
20250120,162300,4322734150,20100,20100,20100,20100,0
|
|
20250120,162200,4322734150,20100,20100,20100,20100,4361
|
|
20250120,162100,4322734150,20100,20100,20100,20100,0
|
|
20250120,162000,4322734150,20100,20100,20100,20100,0
|
|
20250120,161900,4322734150,20100,20100,20100,20100,0
|
|
20250120,161800,4322734150,20100,20100,20100,20100,0
|
|
20250120,161700,4322734150,20100,20100,20100,20100,0
|
|
20250120,161600,4322734150,20100,20100,20100,20100,0
|
|
20250120,161500,4322734150,20100,20100,20100,20100,0
|
|
20250120,161400,4322734150,20100,20100,20100,20100,0
|
|
20250120,161300,4322734150,20100,20100,20100,20100,0
|
|
20250120,161200,4322734150,20100,20100,20100,20100,0
|
|
20250120,161100,4322734150,20100,20100,20100,20100,0
|
|
20250120,161000,4322734150,20100,20100,20100,20100,0
|
|
20250120,160900,4322734150,20100,20100,20100,20100,0
|
|
20250120,160800,4322734150,20100,20100,20100,20100,0
|
|
20250120,160700,4322734150,20100,20100,20100,20100,0
|
|
20250120,160600,4322734150,20100,20100,20100,20100,0
|
|
20250120,160500,4322734150,20100,20100,20100,20100,0
|
|
20250120,160400,4322734150,20100,20100,20100,20100,0
|
|
20250120,160300,4322734150,20100,20100,20100,20100,0
|
|
20250120,160200,4322734150,20100,20100,20100,20100,0
|
|
20250120,160100,4322734150,20100,20100,20100,20100,0
|
|
20250120,160000,4322734150,20100,20100,20100,20100,0
|
|
20250120,155900,4322734150,20100,20100,20100,20100,0
|
|
20250120,155800,4322734150,20100,20100,20100,20100,0
|
|
20250120,155700,4322734150,20100,20100,20100,20100,0
|
|
20250120,155600,4322734150,20100,20100,20100,20100,0
|
|
20250120,155500,4322734150,20100,20100,20100,20100,0
|
|
20250120,155400,4322734150,20100,20100,20100,20100,0
|
|
20250120,155300,4322734150,20100,20100,20100,20100,0
|
|
20250120,155200,4322734150,20100,20100,20100,20100,4361
|
|
20250120,155100,4322734150,20100,20100,20100,20100,0
|
|
20250120,155000,4322734150,20100,20100,20100,20100,0
|
|
20250120,154900,4322734150,20100,20100,20100,20100,0
|
|
20250120,154800,4322734150,20100,20100,20100,20100,0
|
|
20250120,154700,4322734150,20100,20100,20100,20100,0
|
|
20250120,154600,4322734150,20100,20100,20100,20100,0
|
|
20250120,154500,4322734150,20100,20100,20100,20100,0
|
|
20250120,154400,4322734150,20100,20100,20100,20100,0
|
|
20250120,154300,4322734150,20100,20100,20100,20100,0
|
|
20250120,154200,4322734150,20100,20100,20100,20100,0
|
|
20250120,154100,4322734150,20100,20100,20100,20100,0
|
|
20250120,154000,4322734150,20100,20100,20100,20100,0
|
|
20250120,153900,4322734150,20100,20100,20100,20100,0
|
|
20250120,153800,4322734150,20100,20100,20100,20100,0
|
|
20250120,153700,4322734150,20100,20100,20100,20100,0
|
|
20250120,153600,4322734150,20100,20100,20100,20100,0
|
|
20250120,153500,4322734150,20100,20100,20100,20100,0
|
|
20250120,153400,4322734150,20100,20100,20100,20100,0
|
|
20250120,153300,4322734150,20100,20100,20100,20100,0
|
|
20250120,153200,4322734150,20100,20100,20100,20100,0
|
|
20250120,153100,4322734150,20100,20100,20100,20100,0
|
|
20250120,153000,4322734150,20100,20100,20100,20100,4361
|
|
20250120,152900,4235078050,20050,20050,20050,20050,0
|
|
20250120,152800,4235078050,20050,20050,20050,20050,0
|
|
20250120,152700,4235078050,20050,20050,20050,20050,0
|
|
20250120,152600,4235078050,20050,20050,20050,20050,0
|
|
20250120,152500,4235078050,20050,20050,20050,20050,0
|
|
20250120,152400,4235078050,20050,20050,20050,20050,0
|
|
20250120,152300,4235078050,20050,20050,20050,20050,0
|
|
20250120,152200,4235078050,20050,20050,20050,20050,0
|
|
20250120,152100,4235078050,20050,20050,20050,20050,0
|
|
20250120,152000,4235078050,20050,20050,20050,20050,0
|
|
20250120,151900,4235078050,20050,20000,20100,20000,490
|
|
20250120,151800,4225243300,20000,20050,20050,19990,480
|
|
20250120,151700,4215637470,20050,20000,20050,20000,1562
|
|
20250120,151600,4184324970,20000,20000,20050,20000,352
|
|
20250120,151500,4177284420,20000,20000,20050,19990,606
|
|
20250120,151400,4165148500,20000,19990,20000,19990,223
|
|
20250120,151300,4160689070,19990,19990,20000,19990,474
|
|
20250120,151200,4151212510,19990,20000,20000,19990,195
|
|
20250120,151100,4147313600,20000,20000,20000,19990,194
|
|
20250120,151000,4143434890,19990,19990,20000,19990,102
|
|
20250120,150900,4141395790,19990,20000,20000,19990,441
|
|
20250120,150800,4132576790,19990,20000,20000,19990,345
|
|
20250120,150700,4125678640,20000,20050,20050,20000,1038
|
|
20250120,150600,4104916540,20000,20000,20050,20000,216
|
|
20250120,150500,4100593740,20000,20050,20050,20000,548
|
|
20250120,150400,4089612040,20000,20000,20050,20000,420
|
|
20250120,150300,4081208690,20000,20000,20000,20000,138
|
|
20250120,150200,4078448690,20000,20000,20000,19990,266
|
|
20250120,150100,4073129020,20000,20000,20000,19990,334
|
|
20250120,150000,4066450890,19990,19980,19990,19980,152
|
|
20250120,145900,4063412620,19980,19990,20000,19980,360
|
|
20250120,145800,4056216530,19990,20000,20000,19990,679
|
|
20250120,145700,4042636560,20000,20000,20050,20000,180
|
|
20250120,145600,4039033160,20000,20000,20000,20000,113
|
|
20250120,145500,4036773160,20000,20000,20000,20000,282
|
|
20250120,145400,4031133160,20000,20000,20050,20000,203
|
|
20250120,145300,4027072060,20000,20000,20050,19990,212
|
|
20250120,145200,4022828970,20000,20000,20000,19990,704
|
|
20250120,145100,4008749950,20000,20000,20000,20000,199
|
|
20250120,145000,4004769950,20000,20000,20050,20000,409
|
|
20250120,144900,3996588800,20000,20000,20050,20000,206
|
|
20250120,144800,3992466500,20000,20000,20050,20000,349
|
|
20250120,144700,3985484000,20000,20000,20050,20000,165
|
|
20250120,144600,3982181800,20000,20000,20000,20000,409
|
|
20250120,144500,3974001800,20000,20050,20050,20000,1165
|
|
20250120,144400,3950699250,20050,20000,20050,20000,656
|
|
20250120,144300,3937550750,20000,20000,20050,20000,362
|
|
20250120,144200,3930309600,20000,20000,20000,20000,378
|
|
20250120,144100,3922749600,20000,20000,20050,20000,1777
|
|
20250120,144000,3887130600,20000,20000,20000,20000,143
|
|
20250120,143900,3884270600,20000,20000,20000,20000,151
|
|
20250120,143800,3881250600,20000,20000,20000,20000,2
|
|
20250120,143700,3881210600,20000,20000,20000,20000,608
|
|
20250120,143600,3869050600,20000,20000,20000,20000,587
|
|
20250120,143500,3857310600,20000,20000,20050,20000,203
|
|
20250120,143400,3853248100,20000,20000,20000,20000,356
|
|
20250120,143300,3846128100,20000,20000,20000,20000,116
|
|
20250120,143200,3843808100,20000,20000,20000,20000,720
|
|
20250120,143100,3829408100,20000,20000,20000,20000,134
|
|
20250120,143000,3826728100,20000,20000,20000,20000,629
|
|
20250120,142900,3814148100,20000,20000,20000,20000,129
|
|
20250120,142800,3811568100,20000,20000,20000,20000,117
|
|
20250120,142700,3809228100,20000,20000,20000,20000,318
|
|
20250120,142600,3802868100,20000,20000,20050,20000,176
|
|
20250120,142500,3799348000,20000,20000,20000,20000,259
|
|
20250120,142400,3794168000,20000,20000,20050,20000,71
|
|
20250120,142300,3792747750,20000,20050,20050,20000,368
|
|
20250120,142200,3785385750,20050,20000,20050,19980,1164
|
|
20250120,142100,3762057580,20000,20000,20000,19980,254
|
|
20250120,142000,3756979030,19990,19960,20000,19960,581
|
|
20250120,141900,3745366470,19960,19960,19970,19960,150
|
|
20250120,141800,3742371960,19960,19970,19970,19960,383
|
|
20250120,141700,3734723820,19970,19970,19980,19970,44
|
|
20250120,141600,3733845120,19970,19950,19970,19940,1733
|
|
20250120,141500,3699285770,19940,19940,19950,19940,145
|
|
20250120,141400,3696394410,19940,19950,19950,19940,333
|
|
20250120,141300,3689752870,19950,19950,19960,19950,108
|
|
20250120,141200,3687598250,19950,19970,19970,19940,836
|
|
20250120,141100,3670924720,19970,19940,19970,19940,292
|
|
20250120,141000,3665099610,19940,19960,19960,19940,583
|
|
20250120,140900,3653468810,19960,19970,19970,19950,548
|
|
20250120,140800,3642531270,19970,19960,19970,19960,102
|
|
20250120,140700,3640495300,19970,19950,19970,19950,364
|
|
20250120,140600,3633230950,19950,19950,19950,19950,45
|
|
20250120,140500,3632333200,19950,19950,19960,19950,205
|
|
20250120,140400,3628241860,19950,19960,19960,19950,484
|
|
20250120,140300,3618581750,19960,19960,19970,19960,99
|
|
20250120,140200,3616605210,19960,19970,19970,19960,207
|
|
20250120,140100,3612472220,19970,19980,19980,19970,1623
|
|
20250120,140000,3580058370,19980,19990,19990,19980,326
|
|
20250120,135900,3573544880,19980,19990,19990,19980,100
|
|
20250120,135800,3571546820,19980,19990,20000,19980,187
|
|
20250120,135700,3567809070,19980,19990,19990,19980,101
|
|
20250120,135600,3565790560,19990,20000,20000,19980,586
|
|
20250120,135500,3554076850,19990,19990,20000,19990,267
|
|
20250120,135400,3548738500,19990,19980,20000,19980,743
|
|
20250120,135300,3533887960,19990,20000,20000,19990,1729
|
|
20250120,135200,3499315730,20000,20000,20050,20000,172
|
|
20250120,135100,3495875680,20050,20000,20050,20000,554
|
|
20250120,135000,3484795630,20000,20000,20050,20000,418
|
|
20250120,134900,3476416030,20000,20000,20000,20000,65
|
|
20250120,134800,3475116030,20000,20000,20050,20000,121
|
|
20250120,134700,3472695980,20000,20000,20050,20000,164
|
|
20250120,134600,3469415930,20050,20050,20100,20000,766
|
|
20250120,134500,3454057430,20050,20100,20100,20000,509
|
|
20250120,134400,3443849380,20050,20050,20100,20050,149
|
|
20250120,134300,3440861780,20100,20050,20100,20050,1765
|
|
20250120,134200,3405400080,20050,20050,20100,20000,658
|
|
20250120,134100,3392227080,20050,20050,20050,20000,71
|
|
20250120,134000,3390804780,20050,20050,20100,20050,618
|
|
20250120,133900,3378403930,20050,20100,20100,20050,270
|
|
20250120,133800,3372989880,20050,20000,20100,20000,90
|
|
20250120,133700,3371185230,20000,20050,20050,20000,601
|
|
20250120,133600,3359159530,20000,20000,20050,20000,1957
|
|
20250120,133500,3319927730,20000,20000,20050,19990,309
|
|
20250120,133400,3313742470,20000,19990,20000,19990,152
|
|
20250120,133300,3310703170,19990,20000,20000,19990,649
|
|
20250120,133200,3297723700,20000,20000,20050,19990,446
|
|
20250120,133100,3288805940,20000,19990,20000,19990,126
|
|
20250120,133000,3286286220,20000,20000,20050,19990,199
|
|
20250120,132900,3282306140,19990,20000,20000,19990,160
|
|
20250120,132800,3279106890,20000,19990,20050,19990,379
|
|
20250120,132700,3271522360,20000,19990,20000,19980,187
|
|
20250120,132600,3267784380,19990,19980,19990,19980,104
|
|
20250120,132500,3265706360,19980,19980,19980,19970,92
|
|
20250120,132400,3263868560,19980,19990,19990,19980,123
|
|
20250120,132300,3261410500,19990,19990,20000,19990,366
|
|
20250120,132200,3254093580,19990,20050,20050,19990,472
|
|
20250120,132100,3244654200,19990,19960,20050,19960,480
|
|
20250120,132000,3235058080,19970,19960,19970,19950,185
|
|
20250120,131900,3231365700,19960,19960,19960,19950,288
|
|
20250120,131800,3225617270,19960,19960,19980,19960,139
|
|
20250120,131700,3222842710,19970,19970,19980,19970,78
|
|
20250120,131600,3221285020,19970,19980,19980,19960,162
|
|
20250120,131500,3218049920,19970,19970,19970,19970,788
|
|
20250120,131400,3202313560,19970,19980,19980,19970,301
|
|
20250120,131300,3196300420,19980,19980,19990,19980,97
|
|
20250120,131200,3194362070,19980,19990,20000,19980,138
|
|
20250120,131100,3191603860,19990,20000,20000,19990,967
|
|
20250120,131000,3172264040,20050,20000,20050,20000,442
|
|
20250120,130900,3163423990,20000,20000,20050,20000,127
|
|
20250120,130800,3160883840,20050,20000,20100,20000,1008
|
|
20250120,130700,3140700290,20000,20000,20000,20000,444
|
|
20250120,130600,3131820290,20100,20000,20100,20000,459
|
|
20250120,130500,3122618990,20000,20150,20150,20000,1515
|
|
20250120,130400,3092181640,20100,20100,20150,20050,2143
|
|
20250120,130300,3049068190,20100,20100,20150,20050,1559
|
|
20250120,130200,3017700340,20100,20100,20150,20050,2085
|
|
20250120,130100,2975768440,20050,20150,20150,20050,2721
|
|
20250120,130000,2921090240,20050,19900,20150,19890,9116
|
|
20250120,125900,2738389550,19900,19890,19900,19890,133
|
|
20250120,125800,2735744160,19890,19890,19890,19890,119
|
|
20250120,125700,2733377250,19890,19890,19900,19890,180
|
|
20250120,125600,2729795910,19890,19890,19900,19890,223
|
|
20250120,125500,2725359560,19890,19890,19900,19890,26
|
|
20250120,125400,2724842410,19890,19880,19890,19880,83
|
|
20250120,125300,2723191900,19880,19900,19900,19880,170
|
|
20250120,125200,2719810700,19890,19890,19890,19890,52
|
|
20250120,125100,2718776420,19890,19890,19910,19890,390
|
|
20250120,125000,2711015760,19890,19880,19890,19880,172
|
|
20250120,124900,2707594790,19890,19880,19900,19880,108
|
|
20250120,124800,2705446670,19880,19870,19880,19870,116
|
|
20250120,124700,2703140870,19880,19890,19900,19880,320
|
|
20250120,124600,2696778100,19890,19890,19900,19890,56
|
|
20250120,124500,2695664220,19890,19900,19910,19890,226
|
|
20250120,124400,2691167580,19900,19900,19900,19900,5
|
|
20250120,124300,2691068080,19900,19900,19920,19900,236
|
|
20250120,124200,2686370260,19900,19900,19910,19890,267
|
|
20250120,124100,2681058520,19900,19890,19910,19880,119
|
|
20250120,124000,2678691910,19880,19890,19890,19880,223
|
|
20250120,123900,2674256970,19890,19910,19920,19890,656
|
|
20250120,123800,2661202660,19910,19910,19910,19900,261
|
|
20250120,123700,2656007010,19910,19900,19930,19900,112
|
|
20250120,123600,2653777870,19910,19910,19920,19900,112
|
|
20250120,123500,2651547930,19900,19910,19910,19900,53
|
|
20250120,123400,2650492910,19910,19910,19920,19910,139
|
|
20250120,123300,2647725320,19910,19930,19930,19910,108
|
|
20250120,123200,2645574920,19910,19920,19940,19900,484
|
|
20250120,123100,2635936900,19920,19930,19940,19920,149
|
|
20250120,123000,2632968060,19940,19950,19950,19940,172
|
|
20250120,122900,2629537690,19950,19950,19970,19930,529
|
|
20250120,122800,2618978010,19950,19940,19950,19930,277
|
|
20250120,122700,2613453140,19940,19930,19950,19930,312
|
|
20250120,122600,2607229790,19930,19930,19940,19920,181
|
|
20250120,122500,2603622090,19930,19910,19940,19910,468
|
|
20250120,122400,2594295840,19910,19930,19940,19890,583
|
|
20250120,122300,2582687380,19930,19930,19940,19930,165
|
|
20250120,122200,2579398920,19940,19930,19940,19930,284
|
|
20250120,122100,2573736230,19920,19880,19940,19880,286
|
|
20250120,122000,2568039610,19930,19900,19930,19880,92
|
|
20250120,121900,2566208990,19900,19890,19920,19880,905
|
|
20250120,121800,2548200610,19890,19860,19920,19860,185
|
|
20250120,121700,2544519930,19880,19880,19880,19850,174
|
|
20250120,121600,2541061990,19870,19880,19880,19870,535
|
|
20250120,121500,2530426900,19890,19900,19900,19880,218
|
|
20250120,121400,2526091770,19900,19890,19900,19880,110
|
|
20250120,121300,2523903850,19880,19890,19890,19880,69
|
|
20250120,121200,2522531580,19890,19920,19920,19890,29
|
|
20250120,121100,2521954440,19920,19850,19930,19850,681
|
|
20250120,121000,2508398960,19890,19900,19910,19850,613
|
|
20250120,120900,2496209810,19900,19910,19920,19900,123
|
|
20250120,120800,2493761360,19920,19880,19920,19870,325
|
|
20250120,120700,2487295360,19880,19830,19880,19820,405
|
|
20250120,120600,2479252980,19830,19830,19840,19820,297
|
|
20250120,120500,2473364070,19840,19810,19840,19810,110
|
|
20250120,120400,2471183520,19810,19800,19830,19800,80
|
|
20250120,120300,2469598550,19810,19780,19810,19780,40
|
|
20250120,120200,2468806540,19800,19790,19800,19780,165
|
|
20250120,120100,2465541780,19780,19810,19810,19780,396
|
|
20250120,120000,2457704390,19820,19830,19850,19820,375
|
|
20250120,115900,2450268430,19850,19790,19850,19790,649
|
|
20250120,115800,2437409920,19790,19790,19800,19780,47
|
|
20250120,115700,2436479790,19790,19790,19790,19780,254
|
|
20250120,115600,2431453340,19790,19800,19800,19790,163
|
|
20250120,115500,2428227520,19790,19780,19810,19780,71
|
|
20250120,115400,2426822380,19780,19800,19810,19780,211
|
|
20250120,115300,2422645500,19800,19790,19800,19780,204
|
|
20250120,115200,2418607450,19780,19790,19800,19780,201
|
|
20250120,115100,2414630680,19790,19790,19800,19790,116
|
|
20250120,115000,2412334930,19790,19790,19800,19790,34
|
|
20250120,114900,2411662060,19790,19790,19790,19790,89
|
|
20250120,114800,2409900750,19790,19800,19800,19780,144
|
|
20250120,114700,2407051150,19790,19790,19800,19790,195
|
|
20250120,114600,2403191080,19790,19830,19830,19780,2429
|
|
20250120,114500,2355068450,19830,19840,19850,19830,183
|
|
20250120,114400,2351438410,19840,19840,19850,19840,305
|
|
20250120,114300,2345387200,19840,19850,19850,19840,302
|
|
20250120,114200,2339394910,19840,19840,19860,19840,44
|
|
20250120,114100,2338521660,19860,19840,19860,19830,263
|
|
20250120,114000,2333301400,19840,19840,19850,19830,87
|
|
20250120,113900,2331575560,19840,19830,19850,19830,168
|
|
20250120,113800,2328241630,19830,19830,19850,19820,409
|
|
20250120,113700,2320131650,19820,19830,19840,19820,1664
|
|
20250120,113600,2287134710,19830,19820,19830,19820,661
|
|
20250120,113500,2274027250,19820,19820,19850,19820,120
|
|
20250120,113400,2271648560,19850,19810,19850,19810,361
|
|
20250120,113300,2264493150,19800,19800,19840,19790,265
|
|
20250120,113200,2259239940,19800,19810,19810,19780,81
|
|
20250120,113100,2257636490,19810,19810,19810,19810,45
|
|
20250120,113000,2256745040,19810,19750,19820,19750,159
|
|
20250120,112900,2253600220,19750,19780,19780,19740,270
|
|
20250120,112800,2248265390,19770,19750,19770,19740,173
|
|
20250120,112700,2244846810,19730,19730,19750,19730,194
|
|
20250120,112600,2241017360,19730,19720,19730,19720,76
|
|
20250120,112500,2239518400,19730,19720,19730,19720,265
|
|
20250120,112400,2234292590,19720,19720,19730,19720,649
|
|
20250120,112300,2221493990,19720,19730,19730,19720,840
|
|
20250120,112200,2204926070,19730,19740,19740,19730,445
|
|
20250120,112100,2196145470,19740,19740,19740,19730,76
|
|
20250120,112000,2194645240,19740,19760,19770,19740,287
|
|
20250120,111900,2188978480,19750,19760,19760,19740,168
|
|
20250120,111800,2185660320,19740,19740,19850,19730,1078
|
|
20250120,111700,2164355830,19740,19760,19760,19740,587
|
|
20250120,111600,2152764220,19760,19790,19800,19750,2569
|
|
20250120,111500,2101959780,19800,19810,19810,19800,1421
|
|
20250120,111400,2073823430,19810,19810,19810,19800,67
|
|
20250120,111300,2072496470,19800,19810,19820,19800,507
|
|
20250120,111200,2062451790,19810,19810,19820,19810,439
|
|
20250120,111100,2053754130,19810,19830,19830,19810,668
|
|
20250120,111000,2040513910,19820,19820,19840,19820,209
|
|
20250120,110900,2036370170,19820,19810,19820,19810,437
|
|
20250120,110800,2027712540,19820,19820,19830,19810,218
|
|
20250120,110700,2023393610,19820,19820,19830,19810,1518
|
|
20250120,110600,1993311960,19820,19820,19830,19820,225
|
|
20250120,110500,1988852280,19820,19830,19830,19820,132
|
|
20250120,110400,1986234940,19820,19820,19830,19820,252
|
|
20250120,110300,1981238220,19820,19840,19840,19820,6
|
|
20250120,110200,1981119280,19820,19830,19830,19810,316
|
|
20250120,110100,1974856810,19820,19820,19820,19810,47
|
|
20250120,110000,1973925320,19810,19820,19820,19810,60
|
|
20250120,105900,1972736580,19820,19830,19830,19820,236
|
|
20250120,105800,1968058060,19820,19830,19840,19820,79
|
|
20250120,105700,1966492190,19820,19820,19840,19820,1549
|
|
20250120,105600,1935776390,19820,19830,19840,19820,1798
|
|
20250120,105500,1900128010,19830,19840,19840,19830,75
|
|
20250120,105400,1898640140,19850,19830,19860,19830,44
|
|
20250120,105300,1897767190,19840,19850,19850,19830,425
|
|
20250120,105200,1889333830,19850,19860,19860,19850,78
|
|
20250120,105100,1887785030,19850,19860,19860,19850,256
|
|
20250120,105000,1882701150,19860,19870,19870,19860,529
|
|
20250120,104900,1872194390,19870,19880,19880,19870,216
|
|
20250120,104800,1867901640,19880,19900,19900,19860,272
|
|
20250120,104700,1862494350,19930,19940,19950,19930,3
|
|
20250120,104600,1862434530,19940,19950,19950,19930,313
|
|
20250120,104500,1856191340,19950,19940,19950,19940,39
|
|
20250120,104400,1855413390,19950,19950,19950,19950,50
|
|
20250120,104300,1854415890,19890,19890,19900,19890,77
|
|
20250120,104200,1852884350,19890,19890,19890,19890,8
|
|
20250120,104100,1852725230,19870,19870,19870,19870,75
|
|
20250120,104000,1851234980,19870,19860,19870,19860,291
|
|
20250120,103900,1845454720,19870,19890,19900,19860,5021
|
|
20250120,103800,1745637310,19900,19910,19910,19900,288
|
|
20250120,103700,1739904920,19920,19910,19950,19910,10
|
|
20250120,103600,1739705680,19910,19910,19910,19910,5
|
|
20250120,103500,1739606130,19970,19950,19970,19910,43
|
|
20250120,103400,1738748650,19900,19910,19910,19900,71
|
|
20250120,103300,1737335650,19950,19900,19950,19900,51
|
|
20250120,103200,1736320200,19950,19950,19950,19950,2
|
|
20250120,103100,1736280300,19950,19900,19950,19890,165
|
|
20250120,103000,1732997710,19900,19950,19950,19900,2192
|
|
20250120,102900,1689357430,19950,19990,19990,19920,3705
|
|
20250120,102800,1615472400,19990,19990,19990,19990,3
|
|
20250120,102700,1615412430,19990,19990,19990,19990,13
|
|
20250120,102600,1615152560,19990,19980,19990,19980,458
|
|
20250120,102500,1605999650,19960,19960,19960,19960,1
|
|
20250120,102400,1605979690,19980,19980,19980,19980,111
|
|
20250120,102300,1603761910,19950,19960,19960,19950,525
|
|
20250120,102200,1593287830,19960,19980,19980,19960,50
|
|
20250120,102100,1592289810,19980,19950,19980,19950,229
|
|
20250120,102000,1587716700,19970,19980,19990,19950,3055
|
|
20250120,101900,1526723710,19980,19980,19980,19980,70
|
|
20250120,101800,1525325110,19980,19990,19990,19980,1583
|
|
20250120,101700,1493696190,19990,20000,20000,19990,547
|
|
20250120,101600,1482757760,20050,20050,20050,20050,6
|
|
20250120,101500,1482637460,20050,20050,20050,20000,1159
|
|
20250120,101400,1459441460,20050,19980,20050,19970,59
|
|
20250120,101300,1458262740,19970,20050,20050,19970,581
|
|
20250120,101200,1446652290,20050,20050,20050,20000,13
|
|
20250120,101100,1446392190,20050,20050,20050,19980,234
|
|
20250120,101000,1441715590,20050,20050,20050,20050,1
|
|
20250120,100900,1441695540,20000,20000,20000,20000,36
|
|
20250120,100800,1440975540,20000,20000,20000,19970,464
|
|
20250120,100700,1431696320,19970,19980,20000,19970,58
|
|
20250120,100600,1430537660,19980,20050,20050,19980,1200
|
|
20250120,100500,1406549890,20050,20000,20050,20000,1525
|
|
20250120,100400,1376049640,20050,20050,20050,20050,1
|
|
20250120,100300,1376029590,20050,20050,20050,20050,51
|
|
20250120,100200,1375007040,20050,20050,20050,20050,95
|
|
20250120,100100,1373102290,20050,20100,20100,20050,2197
|
|
20250120,100000,1329052290,20100,20100,20100,20050,44
|
|
20250120,095900,1328168190,20100,20100,20100,20100,212
|
|
20250120,095800,1323906990,20100,20100,20100,20100,234
|
|
20250120,095700,1319203590,20100,20100,20150,20100,1864
|
|
20250120,095600,1281732190,20100,20100,20150,20100,169
|
|
20250120,095500,1278330240,20100,20150,20150,20100,360
|
|
20250120,095400,1271081790,20150,20050,20150,20050,2082
|
|
20250120,095300,1229252990,20000,20050,20050,20000,419
|
|
20250120,095200,1220865790,20100,20050,20100,20050,101
|
|
20250120,095100,1218840690,20050,20100,20100,20050,32
|
|
20250120,095000,1218197590,20100,20100,20100,19990,27
|
|
20250120,094900,1217655490,20100,20100,20150,19960,940
|
|
20250120,094800,1198777510,20000,20150,20150,20000,853
|
|
20250120,094700,1181669410,20150,20050,20150,20050,836
|
|
20250120,094600,1164865810,19950,20150,20150,19910,5656
|
|
20250120,094500,1051714410,20100,20000,20100,20000,1823
|
|
20250120,094400,1015073510,20050,20050,20100,20000,2812
|
|
20250120,094300,958730560,20050,20100,20100,20050,479
|
|
20250120,094200,949123110,20050,20050,20100,20000,1140
|
|
20250120,094100,926263010,20000,20100,20100,20000,360
|
|
20250120,094000,919044910,20100,20000,20100,20000,1228
|
|
20250120,093900,894430210,20050,20000,20050,20000,53
|
|
20250120,093800,893369460,20000,19990,20050,19990,89
|
|
20250120,093700,891585620,20000,20100,20150,20000,964
|
|
20250120,093600,872207270,20100,19940,20100,19940,3368
|
|
20250120,093500,804763150,19960,19890,19960,19890,948
|
|
20250120,093400,785877510,19880,19860,19880,19860,576
|
|
20250120,093300,774431980,19860,19900,19900,19860,287
|
|
20250120,093200,768728090,19900,19900,19910,19900,165
|
|
20250120,093100,765444580,19910,19840,19910,19840,8
|
|
20250120,093000,765285440,19910,19840,19910,19840,651
|
|
20250120,092900,752327410,19820,19820,19820,19820,136
|
|
20250120,092800,749631890,19900,19890,19900,19820,909
|
|
20250120,092700,731580520,19890,19920,19920,19890,404
|
|
20250120,092600,723540050,19930,19960,19960,19890,4202
|
|
20250120,092500,639736830,19960,19960,19980,19950,876
|
|
20250120,092400,622249440,19950,19930,19950,19930,712
|
|
20250120,092300,608053340,19940,19860,19940,19860,814
|
|
20250120,092200,591853690,19850,19850,19850,19850,173
|
|
20250120,092100,588419640,19840,19820,19840,19800,175
|
|
20250120,092000,584948640,19800,19810,19810,19790,376
|
|
20250120,091900,577506100,19810,19830,19830,19810,363
|
|
20250120,091800,570311070,19830,19800,19830,19800,302
|
|
20250120,091700,564325870,19800,19770,19800,19760,508
|
|
20250120,091600,554286730,19770,19790,19800,19770,222
|
|
20250120,091500,549896130,19760,19770,19780,19750,578
|
|
20250120,091400,538475420,19770,19770,19770,19760,483
|
|
20250120,091300,528927810,19720,19760,19760,19700,1160
|
|
20250120,091200,506035830,19770,19730,19780,19720,605
|
|
20250120,091100,494086960,19730,19680,19730,19660,359
|
|
20250120,091000,487010830,19680,19640,19680,19620,1672
|
|
20250120,090900,454174200,19640,19650,19680,19640,1243
|
|
20250120,090800,429741690,19650,19730,19730,19650,1203
|
|
20250120,090700,406089260,19720,19720,19720,19670,2043
|
|
20250120,090600,365858400,19730,19730,19750,19690,2067
|
|
20250120,090500,325110610,19730,19720,19730,19720,369
|
|
20250120,090400,317830850,19720,19780,19780,19720,972
|
|
20250120,090300,298647460,19790,19780,19790,19710,1053
|
|
20250120,090200,277878860,19780,19930,19980,19720,6396
|
|
20250120,090100,150911780,19930,19920,19980,19920,626
|
|
20250120,090000,138427400,19920,20000,20050,19900,5706
|