655 lines
35 KiB
CSV
655 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,195200,4091637010,20450,20450,20450,20450,3756
|
|
20250122,195100,4091637010,20450,20450,20450,20450,0
|
|
20250122,195000,4091637010,20450,20450,20450,20450,0
|
|
20250122,194900,4091637010,20450,20450,20450,20450,0
|
|
20250122,194800,4091637010,20450,20450,20450,20450,0
|
|
20250122,194700,4091637010,20450,20450,20450,20450,0
|
|
20250122,194600,4091637010,20450,20450,20450,20450,0
|
|
20250122,194500,4091637010,20450,20450,20450,20450,0
|
|
20250122,194400,4091637010,20450,20450,20450,20450,0
|
|
20250122,194300,4091637010,20450,20450,20450,20450,0
|
|
20250122,194200,4091637010,20450,20450,20450,20450,0
|
|
20250122,194100,4091637010,20450,20450,20450,20450,0
|
|
20250122,194000,4091637010,20450,20450,20450,20450,0
|
|
20250122,193900,4091637010,20450,20450,20450,20450,0
|
|
20250122,193800,4091637010,20450,20450,20450,20450,0
|
|
20250122,193700,4091637010,20450,20450,20450,20450,0
|
|
20250122,193600,4091637010,20450,20450,20450,20450,0
|
|
20250122,193500,4091637010,20450,20450,20450,20450,0
|
|
20250122,193400,4091637010,20450,20450,20450,20450,0
|
|
20250122,193300,4091637010,20450,20450,20450,20450,0
|
|
20250122,193200,4091637010,20450,20450,20450,20450,0
|
|
20250122,193100,4091637010,20450,20450,20450,20450,0
|
|
20250122,193000,4091637010,20450,20450,20450,20450,0
|
|
20250122,192900,4091637010,20450,20450,20450,20450,0
|
|
20250122,192800,4091637010,20450,20450,20450,20450,0
|
|
20250122,192700,4091637010,20450,20450,20450,20450,0
|
|
20250122,192600,4091637010,20450,20450,20450,20450,0
|
|
20250122,192500,4091637010,20450,20450,20450,20450,0
|
|
20250122,192400,4091637010,20450,20450,20450,20450,0
|
|
20250122,192300,4091637010,20450,20450,20450,20450,0
|
|
20250122,192200,4091637010,20450,20450,20450,20450,3756
|
|
20250122,192100,4091637010,20450,20450,20450,20450,0
|
|
20250122,192000,4091637010,20450,20450,20450,20450,0
|
|
20250122,191900,4091637010,20450,20450,20450,20450,0
|
|
20250122,191800,4091637010,20450,20450,20450,20450,0
|
|
20250122,191700,4091637010,20450,20450,20450,20450,0
|
|
20250122,191600,4091637010,20450,20450,20450,20450,0
|
|
20250122,191500,4091637010,20450,20450,20450,20450,0
|
|
20250122,191400,4091637010,20450,20450,20450,20450,0
|
|
20250122,191300,4091637010,20450,20450,20450,20450,0
|
|
20250122,191200,4091637010,20450,20450,20450,20450,0
|
|
20250122,191100,4091637010,20450,20450,20450,20450,0
|
|
20250122,191000,4091637010,20450,20450,20450,20450,0
|
|
20250122,190900,4091637010,20450,20450,20450,20450,0
|
|
20250122,190800,4091637010,20450,20450,20450,20450,0
|
|
20250122,190700,4091637010,20450,20450,20450,20450,0
|
|
20250122,190600,4091637010,20450,20450,20450,20450,0
|
|
20250122,190500,4091637010,20450,20450,20450,20450,0
|
|
20250122,190400,4091637010,20450,20450,20450,20450,0
|
|
20250122,190300,4091637010,20450,20450,20450,20450,0
|
|
20250122,190200,4091637010,20450,20450,20450,20450,0
|
|
20250122,190100,4091637010,20450,20450,20450,20450,0
|
|
20250122,190000,4091637010,20450,20450,20450,20450,0
|
|
20250122,185900,4091637010,20450,20450,20450,20450,0
|
|
20250122,185800,4091637010,20450,20450,20450,20450,0
|
|
20250122,185700,4091637010,20450,20450,20450,20450,0
|
|
20250122,185600,4091637010,20450,20450,20450,20450,0
|
|
20250122,185500,4091637010,20450,20450,20450,20450,0
|
|
20250122,185400,4091637010,20450,20450,20450,20450,0
|
|
20250122,185300,4091637010,20450,20450,20450,20450,0
|
|
20250122,185200,4091637010,20450,20450,20450,20450,3756
|
|
20250122,185100,4091637010,20450,20450,20450,20450,0
|
|
20250122,185000,4091637010,20450,20450,20450,20450,0
|
|
20250122,184900,4091637010,20450,20450,20450,20450,0
|
|
20250122,184800,4091637010,20450,20450,20450,20450,0
|
|
20250122,184700,4091637010,20450,20450,20450,20450,0
|
|
20250122,184600,4091637010,20450,20450,20450,20450,0
|
|
20250122,184500,4091637010,20450,20450,20450,20450,0
|
|
20250122,184400,4091637010,20450,20450,20450,20450,0
|
|
20250122,184300,4091637010,20450,20450,20450,20450,0
|
|
20250122,184200,4091637010,20450,20450,20450,20450,0
|
|
20250122,184100,4091637010,20450,20450,20450,20450,0
|
|
20250122,184000,4091637010,20450,20450,20450,20450,0
|
|
20250122,183900,4091637010,20450,20450,20450,20450,0
|
|
20250122,183800,4091637010,20450,20450,20450,20450,0
|
|
20250122,183700,4091637010,20450,20450,20450,20450,0
|
|
20250122,183600,4091637010,20450,20450,20450,20450,0
|
|
20250122,183500,4091637010,20450,20450,20450,20450,0
|
|
20250122,183400,4091637010,20450,20450,20450,20450,0
|
|
20250122,183300,4091637010,20450,20450,20450,20450,0
|
|
20250122,183200,4091637010,20450,20450,20450,20450,0
|
|
20250122,183100,4091637010,20450,20450,20450,20450,0
|
|
20250122,183000,4091637010,20450,20450,20450,20450,0
|
|
20250122,182900,4091637010,20450,20450,20450,20450,0
|
|
20250122,182800,4091637010,20450,20450,20450,20450,0
|
|
20250122,182700,4091637010,20450,20450,20450,20450,0
|
|
20250122,182600,4091637010,20450,20450,20450,20450,0
|
|
20250122,182500,4091637010,20450,20450,20450,20450,0
|
|
20250122,182400,4091637010,20450,20450,20450,20450,0
|
|
20250122,182300,4091637010,20450,20450,20450,20450,0
|
|
20250122,182200,4091637010,20450,20450,20450,20450,3756
|
|
20250122,182100,4091637010,20450,20450,20450,20450,0
|
|
20250122,182000,4091637010,20450,20450,20450,20450,0
|
|
20250122,181900,4091637010,20450,20450,20450,20450,0
|
|
20250122,181800,4091637010,20450,20450,20450,20450,0
|
|
20250122,181700,4091637010,20450,20450,20450,20450,0
|
|
20250122,181600,4091637010,20450,20450,20450,20450,0
|
|
20250122,181500,4091637010,20450,20450,20450,20450,0
|
|
20250122,181400,4091637010,20450,20450,20450,20450,0
|
|
20250122,181300,4091637010,20450,20450,20450,20450,0
|
|
20250122,181200,4091637010,20450,20450,20450,20450,0
|
|
20250122,181100,4091637010,20450,20450,20450,20450,0
|
|
20250122,181000,4091637010,20450,20450,20450,20450,0
|
|
20250122,180900,4091637010,20450,20450,20450,20450,0
|
|
20250122,180800,4091637010,20450,20450,20450,20450,0
|
|
20250122,180700,4091637010,20450,20450,20450,20450,0
|
|
20250122,180600,4091637010,20450,20450,20450,20450,0
|
|
20250122,180500,4091637010,20450,20450,20450,20450,0
|
|
20250122,180400,4091637010,20450,20450,20450,20450,0
|
|
20250122,180300,4091637010,20450,20450,20450,20450,0
|
|
20250122,180200,4091637010,20450,20450,20450,20450,0
|
|
20250122,180100,4091637010,20450,20450,20450,20450,0
|
|
20250122,180000,4091637010,20450,20450,20450,20450,0
|
|
20250122,175900,4091637010,20450,20450,20450,20450,0
|
|
20250122,175800,4091637010,20450,20450,20450,20450,0
|
|
20250122,175700,4091637010,20450,20450,20450,20450,0
|
|
20250122,175600,4091637010,20450,20450,20450,20450,0
|
|
20250122,175500,4091637010,20450,20450,20450,20450,0
|
|
20250122,175400,4091637010,20450,20450,20450,20450,0
|
|
20250122,175300,4091637010,20450,20450,20450,20450,0
|
|
20250122,175200,4091637010,20450,20450,20450,20450,3756
|
|
20250122,175100,4091637010,20450,20450,20450,20450,0
|
|
20250122,175000,4091637010,20450,20450,20450,20450,0
|
|
20250122,174900,4091637010,20450,20450,20450,20450,0
|
|
20250122,174800,4091637010,20450,20450,20450,20450,0
|
|
20250122,174700,4091637010,20450,20450,20450,20450,0
|
|
20250122,174600,4091637010,20450,20450,20450,20450,0
|
|
20250122,174500,4091637010,20450,20450,20450,20450,0
|
|
20250122,174400,4091637010,20450,20450,20450,20450,0
|
|
20250122,174300,4091637010,20450,20450,20450,20450,0
|
|
20250122,174200,4091637010,20450,20450,20450,20450,0
|
|
20250122,174100,4091637010,20450,20450,20450,20450,0
|
|
20250122,174000,4091637010,20450,20450,20450,20450,0
|
|
20250122,173900,4091637010,20450,20450,20450,20450,0
|
|
20250122,173800,4091637010,20450,20450,20450,20450,0
|
|
20250122,173700,4091637010,20450,20450,20450,20450,0
|
|
20250122,173600,4091637010,20450,20450,20450,20450,0
|
|
20250122,173500,4091637010,20450,20450,20450,20450,0
|
|
20250122,173400,4091637010,20450,20450,20450,20450,0
|
|
20250122,173300,4091637010,20450,20450,20450,20450,0
|
|
20250122,173200,4091637010,20450,20450,20450,20450,0
|
|
20250122,173100,4091637010,20450,20450,20450,20450,0
|
|
20250122,173000,4091637010,20450,20450,20450,20450,0
|
|
20250122,172900,4091637010,20450,20450,20450,20450,0
|
|
20250122,172800,4091637010,20450,20450,20450,20450,0
|
|
20250122,172700,4091637010,20450,20450,20450,20450,0
|
|
20250122,172600,4091637010,20450,20450,20450,20450,0
|
|
20250122,172500,4091637010,20450,20450,20450,20450,0
|
|
20250122,172400,4091637010,20450,20450,20450,20450,0
|
|
20250122,172300,4091637010,20450,20450,20450,20450,0
|
|
20250122,172200,4091637010,20450,20450,20450,20450,3756
|
|
20250122,172100,4091637010,20450,20450,20450,20450,0
|
|
20250122,172000,4091637010,20450,20450,20450,20450,0
|
|
20250122,171900,4091637010,20450,20450,20450,20450,0
|
|
20250122,171800,4091637010,20450,20450,20450,20450,0
|
|
20250122,171700,4091637010,20450,20450,20450,20450,0
|
|
20250122,171600,4091637010,20450,20450,20450,20450,0
|
|
20250122,171500,4091637010,20450,20450,20450,20450,0
|
|
20250122,171400,4091637010,20450,20450,20450,20450,0
|
|
20250122,171300,4091637010,20450,20450,20450,20450,0
|
|
20250122,171200,4091637010,20450,20450,20450,20450,0
|
|
20250122,171100,4091637010,20450,20450,20450,20450,0
|
|
20250122,171000,4091637010,20450,20450,20450,20450,0
|
|
20250122,170900,4091637010,20450,20450,20450,20450,0
|
|
20250122,170800,4091637010,20450,20450,20450,20450,0
|
|
20250122,170700,4091637010,20450,20450,20450,20450,0
|
|
20250122,170600,4091637010,20450,20450,20450,20450,0
|
|
20250122,170500,4091637010,20450,20450,20450,20450,0
|
|
20250122,170400,4091637010,20450,20450,20450,20450,0
|
|
20250122,170300,4091637010,20450,20450,20450,20450,0
|
|
20250122,170200,4091637010,20450,20450,20450,20450,0
|
|
20250122,170100,4091637010,20450,20450,20450,20450,0
|
|
20250122,170000,4091637010,20450,20450,20450,20450,0
|
|
20250122,165900,4091637010,20450,20450,20450,20450,0
|
|
20250122,165800,4091637010,20450,20450,20450,20450,0
|
|
20250122,165700,4091637010,20450,20450,20450,20450,0
|
|
20250122,165600,4091637010,20450,20450,20450,20450,0
|
|
20250122,165500,4091637010,20450,20450,20450,20450,0
|
|
20250122,165400,4091637010,20450,20450,20450,20450,0
|
|
20250122,165300,4091637010,20450,20450,20450,20450,0
|
|
20250122,165200,4091637010,20450,20450,20450,20450,3756
|
|
20250122,165100,4091637010,20450,20450,20450,20450,0
|
|
20250122,165000,4091637010,20450,20450,20450,20450,0
|
|
20250122,164900,4091637010,20450,20450,20450,20450,0
|
|
20250122,164800,4091637010,20450,20450,20450,20450,0
|
|
20250122,164700,4091637010,20450,20450,20450,20450,0
|
|
20250122,164600,4091637010,20450,20450,20450,20450,0
|
|
20250122,164500,4091637010,20450,20450,20450,20450,0
|
|
20250122,164400,4091637010,20450,20450,20450,20450,0
|
|
20250122,164300,4091637010,20450,20450,20450,20450,0
|
|
20250122,164200,4091637010,20450,20450,20450,20450,0
|
|
20250122,164100,4091637010,20450,20450,20450,20450,0
|
|
20250122,164000,4091637010,20450,20450,20450,20450,0
|
|
20250122,163900,4091637010,20450,20450,20450,20450,0
|
|
20250122,163800,4091637010,20450,20450,20450,20450,0
|
|
20250122,163700,4091637010,20450,20450,20450,20450,0
|
|
20250122,163600,4091637010,20450,20450,20450,20450,0
|
|
20250122,163500,4091637010,20450,20450,20450,20450,0
|
|
20250122,163400,4091637010,20450,20450,20450,20450,0
|
|
20250122,163300,4091637010,20450,20450,20450,20450,0
|
|
20250122,163200,4091637010,20450,20450,20450,20450,0
|
|
20250122,163100,4091637010,20450,20450,20450,20450,0
|
|
20250122,163000,4091637010,20450,20450,20450,20450,0
|
|
20250122,162900,4091637010,20450,20450,20450,20450,0
|
|
20250122,162800,4091637010,20450,20450,20450,20450,0
|
|
20250122,162700,4091637010,20450,20450,20450,20450,0
|
|
20250122,162600,4091637010,20450,20450,20450,20450,0
|
|
20250122,162500,4091637010,20450,20450,20450,20450,0
|
|
20250122,162400,4091637010,20450,20450,20450,20450,0
|
|
20250122,162300,4091637010,20450,20450,20450,20450,0
|
|
20250122,162200,4091637010,20450,20450,20450,20450,3756
|
|
20250122,162100,4091637010,20450,20450,20450,20450,0
|
|
20250122,162000,4091637010,20450,20450,20450,20450,0
|
|
20250122,161900,4091637010,20450,20450,20450,20450,0
|
|
20250122,161800,4091637010,20450,20450,20450,20450,0
|
|
20250122,161700,4091637010,20450,20450,20450,20450,0
|
|
20250122,161600,4091637010,20450,20450,20450,20450,0
|
|
20250122,161500,4091637010,20450,20450,20450,20450,0
|
|
20250122,161400,4091637010,20450,20450,20450,20450,0
|
|
20250122,161300,4091637010,20450,20450,20450,20450,0
|
|
20250122,161200,4091637010,20450,20450,20450,20450,0
|
|
20250122,161100,4091637010,20450,20450,20450,20450,0
|
|
20250122,161000,4091637010,20450,20450,20450,20450,0
|
|
20250122,160900,4091637010,20450,20450,20450,20450,0
|
|
20250122,160800,4091637010,20450,20450,20450,20450,0
|
|
20250122,160700,4091637010,20450,20450,20450,20450,0
|
|
20250122,160600,4091637010,20450,20450,20450,20450,0
|
|
20250122,160500,4091637010,20450,20450,20450,20450,0
|
|
20250122,160400,4091637010,20450,20450,20450,20450,0
|
|
20250122,160300,4091637010,20450,20450,20450,20450,0
|
|
20250122,160200,4091637010,20450,20450,20450,20450,0
|
|
20250122,160100,4091637010,20450,20450,20450,20450,0
|
|
20250122,160000,4091637010,20450,20450,20450,20450,0
|
|
20250122,155900,4091637010,20450,20450,20450,20450,0
|
|
20250122,155800,4091637010,20450,20450,20450,20450,0
|
|
20250122,155700,4091637010,20450,20450,20450,20450,0
|
|
20250122,155600,4091637010,20450,20450,20450,20450,0
|
|
20250122,155500,4091637010,20450,20450,20450,20450,0
|
|
20250122,155400,4091637010,20450,20450,20450,20450,0
|
|
20250122,155300,4091637010,20450,20450,20450,20450,0
|
|
20250122,155200,4091637010,20450,20450,20450,20450,3756
|
|
20250122,155100,4091637010,20450,20450,20450,20450,0
|
|
20250122,155000,4091637010,20450,20450,20450,20450,0
|
|
20250122,154900,4091637010,20450,20450,20450,20450,0
|
|
20250122,154800,4091637010,20450,20450,20450,20450,0
|
|
20250122,154700,4091637010,20450,20450,20450,20450,0
|
|
20250122,154600,4091637010,20450,20450,20450,20450,0
|
|
20250122,154500,4091637010,20450,20450,20450,20450,0
|
|
20250122,154400,4091637010,20450,20450,20450,20450,0
|
|
20250122,154300,4091637010,20450,20450,20450,20450,0
|
|
20250122,154200,4091637010,20450,20450,20450,20450,0
|
|
20250122,154100,4091637010,20450,20450,20450,20450,0
|
|
20250122,154000,4091637010,20450,20450,20450,20450,0
|
|
20250122,153900,4091637010,20450,20450,20450,20450,0
|
|
20250122,153800,4091637010,20450,20450,20450,20450,0
|
|
20250122,153700,4091637010,20450,20450,20450,20450,0
|
|
20250122,153600,4091637010,20450,20450,20450,20450,0
|
|
20250122,153500,4091637010,20450,20450,20450,20450,0
|
|
20250122,153400,4091637010,20450,20450,20450,20450,0
|
|
20250122,153300,4091637010,20450,20450,20450,20450,0
|
|
20250122,153200,4091637010,20450,20450,20450,20450,0
|
|
20250122,153100,4091637010,20450,20450,20450,20450,0
|
|
20250122,153000,4091637010,20450,20450,20450,20450,3756
|
|
20250122,152900,4014826810,20350,20350,20350,20350,0
|
|
20250122,152800,4014826810,20350,20350,20350,20350,0
|
|
20250122,152700,4014826810,20350,20350,20350,20350,0
|
|
20250122,152600,4014826810,20350,20350,20350,20350,0
|
|
20250122,152500,4014826810,20350,20350,20350,20350,0
|
|
20250122,152400,4014826810,20350,20350,20350,20350,0
|
|
20250122,152300,4014826810,20350,20350,20350,20350,0
|
|
20250122,152200,4014826810,20350,20350,20350,20350,0
|
|
20250122,152100,4014826810,20350,20350,20350,20350,0
|
|
20250122,152000,4014826810,20350,20350,20350,20350,0
|
|
20250122,151900,4014826810,20350,20450,20450,20350,1910
|
|
20250122,151800,3975906410,20450,20450,20450,20400,2238
|
|
20250122,151700,3930168660,20400,20400,20450,20400,322
|
|
20250122,151600,3923583960,20400,20450,20450,20400,211
|
|
20250122,151500,3919272610,20400,20400,20450,20400,546
|
|
20250122,151400,3908127010,20400,20400,20450,20400,211
|
|
20250122,151300,3903812560,20450,20450,20500,20400,1086
|
|
20250122,151200,3881604410,20450,20450,20500,20400,907
|
|
20250122,151100,3863055210,20450,20400,20500,20400,2435
|
|
20250122,151000,3813252060,20450,20400,20450,20400,264
|
|
20250122,150900,3807853710,20450,20400,20450,20400,511
|
|
20250122,150800,3797404960,20450,20400,20450,20400,813
|
|
20250122,150700,3780805460,20400,20400,20450,20400,240
|
|
20250122,150600,3775905210,20450,20400,20450,20400,841
|
|
20250122,150500,3758720310,20450,20400,20450,20400,604
|
|
20250122,150400,3746395760,20450,20450,20450,20400,635
|
|
20250122,150300,3733432510,20450,20400,20450,20400,84
|
|
20250122,150200,3731715260,20450,20450,20450,20400,590
|
|
20250122,150100,3719652260,20450,20400,20450,20400,203
|
|
20250122,150000,3715505210,20450,20450,20450,20400,294
|
|
20250122,145900,3709503010,20400,20450,20450,20400,193
|
|
20250122,145800,3705557310,20400,20450,20450,20400,258
|
|
20250122,145700,3700282760,20400,20450,20450,20400,75
|
|
20250122,145600,3698749160,20400,20450,20450,20400,1205
|
|
20250122,145500,3674134660,20450,20400,20450,20400,87
|
|
20250122,145400,3672355560,20450,20450,20450,20400,558
|
|
20250122,145300,3660966160,20450,20400,20450,20400,182
|
|
20250122,145200,3657245060,20450,20400,20450,20400,107
|
|
20250122,145100,3655056960,20450,20500,20500,20400,733
|
|
20250122,145000,3640068060,20450,20500,20500,20450,124
|
|
20250122,144900,3637526210,20500,20450,20500,20450,227
|
|
20250122,144800,3632877810,20500,20450,20500,20450,92
|
|
20250122,144700,3630992410,20450,20500,20500,20450,266
|
|
20250122,144600,3625543510,20500,20400,20500,20400,2274
|
|
20250122,144500,3579039510,20450,20400,20450,20400,11
|
|
20250122,144400,3578814660,20400,20400,20450,20400,178
|
|
20250122,144300,3575182460,20400,20450,20450,20400,134
|
|
20250122,144200,3572442310,20500,20450,20500,20400,364
|
|
20250122,144100,3564997260,20450,20500,20500,20400,76
|
|
20250122,144000,3563443010,20500,20450,20500,20400,5670
|
|
20250122,143900,3447226960,20400,20450,20450,20400,96
|
|
20250122,143800,3445264160,20450,20450,20450,20400,237
|
|
20250122,143700,3440417560,20450,20450,20450,20450,44
|
|
20250122,143600,3439517760,20450,20450,20450,20400,1592
|
|
20250122,143500,3407011910,20450,20500,20500,20450,1283
|
|
20250122,143400,3380765810,20500,20450,20500,20450,129
|
|
20250122,143300,3378121410,20500,20500,20500,20450,106
|
|
20250122,143200,3375948660,20500,20450,20500,20450,54
|
|
20250122,143100,3374841860,20500,20500,20500,20450,241
|
|
20250122,143000,3369912910,20450,20450,20500,20450,74
|
|
20250122,142900,3368399360,20500,20500,20500,20450,47
|
|
20250122,142800,3367437110,20450,20500,20500,20450,388
|
|
20250122,142700,3359487410,20500,20450,20500,20450,101
|
|
20250122,142600,3357417960,20500,20500,20500,20450,282
|
|
20250122,142500,3351649060,20450,20500,20500,20450,16
|
|
20250122,142400,3351321310,20450,20400,20500,20400,797
|
|
20250122,142300,3335020310,20400,20450,20450,20400,31
|
|
20250122,142200,3334386410,20450,20400,20450,20400,181
|
|
20250122,142100,3330685060,20400,20450,20450,20400,392
|
|
20250122,142000,3322687810,20450,20400,20450,20400,153
|
|
20250122,141900,3319559010,20450,20400,20450,20400,147
|
|
20250122,141800,3316552910,20400,20450,20450,20400,138
|
|
20250122,141700,3313734460,20450,20450,20450,20400,41
|
|
20250122,141600,3312896110,20450,20450,20450,20400,210
|
|
20250122,141500,3308604210,20400,20400,20450,20400,180
|
|
20250122,141400,3304931660,20350,20400,20450,20350,298
|
|
20250122,141300,3298862210,20400,20400,20450,20400,98
|
|
20250122,141200,3296860960,20400,20450,20450,20400,223
|
|
20250122,141100,3292309660,20450,20400,20450,20400,669
|
|
20250122,141000,3278659360,20400,20400,20400,20400,24
|
|
20250122,140900,3278169760,20450,20400,20450,20400,166
|
|
20250122,140800,3274782910,20450,20450,20450,20400,75
|
|
20250122,140700,3273249210,20400,20400,20400,20400,248
|
|
20250122,140600,3268190010,20400,20400,20450,20400,324
|
|
20250122,140500,3261569410,20400,20400,20400,20400,207
|
|
20250122,140400,3257346610,20400,20450,20450,20400,187
|
|
20250122,140300,3253524710,20400,20400,20450,20400,22
|
|
20250122,140200,3253075460,20400,20400,20450,20400,1490
|
|
20250122,140100,3222678460,20400,20450,20450,20400,114
|
|
20250122,140000,3220347360,20400,20450,20450,20400,136
|
|
20250122,135900,3217566310,20500,20400,20500,20400,119
|
|
20250122,135800,3215133810,20450,20450,20450,20450,38
|
|
20250122,135700,3214356710,20450,20450,20450,20450,613
|
|
20250122,135600,3201820860,20450,20500,20550,20450,832
|
|
20250122,135500,3184769910,20500,20450,20500,20450,768
|
|
20250122,135400,3169026010,20450,20500,20500,20450,420
|
|
20250122,135300,3160421010,20450,20450,20500,20450,826
|
|
20250122,135200,3143528860,20450,20450,20500,20450,425
|
|
20250122,135100,3134834560,20500,20450,20550,20450,177
|
|
20250122,135000,3131202660,20500,20500,20550,20450,853
|
|
20250122,134900,3113707260,20500,20450,20550,20450,643
|
|
20250122,134800,3100523860,20500,20500,20500,20500,305
|
|
20250122,134700,3094271360,20500,20450,20500,20450,436
|
|
20250122,134600,3085334660,20450,20450,20500,20450,307
|
|
20250122,134500,3079042760,20550,20500,20550,20500,645
|
|
20250122,134400,3065803960,20500,20450,20500,20450,1378
|
|
20250122,134300,3037560510,20450,20500,20500,20450,906
|
|
20250122,134200,3019017560,20500,20500,20500,20450,825
|
|
20250122,134100,3002132110,20500,20500,20500,20400,338
|
|
20250122,134000,2995211460,20500,20500,20500,20400,1200
|
|
20250122,133900,2970659960,20500,20500,20500,20500,366
|
|
20250122,133800,2963156960,20500,20500,20500,20450,424
|
|
20250122,133700,2954468060,20500,20500,20500,20450,369
|
|
20250122,133600,2946903660,20500,20500,20550,20500,267
|
|
20250122,133500,2941425160,20500,20500,20500,20450,687
|
|
20250122,133400,2927351660,20500,20500,20500,20450,319
|
|
20250122,133300,2920812260,20450,20500,20500,20450,223
|
|
20250122,133200,2916241360,20450,20450,20500,20450,323
|
|
20250122,133100,2909622410,20500,20450,20500,20400,836
|
|
20250122,133000,2892513110,20450,20450,20500,20450,423
|
|
20250122,132900,2883847910,20450,20500,20500,20450,366
|
|
20250122,132800,2876349810,20500,20450,20500,20450,300
|
|
20250122,132700,2870199960,20500,20450,20500,20450,401
|
|
20250122,132600,2861994460,20450,20450,20500,20450,862
|
|
20250122,132500,2844352710,20450,20450,20500,20450,1505
|
|
20250122,132400,2813501210,20500,20500,20500,20450,486
|
|
20250122,132300,2803545460,20500,20500,20500,20400,428
|
|
20250122,132200,2794781810,20450,20450,20500,20450,2688
|
|
20250122,132100,2739797710,20500,20500,20500,20500,681
|
|
20250122,132000,2725837210,20450,20500,20550,20450,5621
|
|
20250122,131900,2610662710,20500,20400,20500,20400,4459
|
|
20250122,131800,2519454560,20350,20350,20400,20350,738
|
|
20250122,131700,2504400510,20350,20400,20400,20350,808
|
|
20250122,131600,2487937660,20400,20400,20400,20400,668
|
|
20250122,131500,2474310460,20400,20400,20450,20400,8
|
|
20250122,131400,2474147160,20400,20350,20400,20350,1955
|
|
20250122,131300,2434265210,20400,20400,20400,20350,93
|
|
20250122,131200,2432368110,20400,20350,20400,20300,227
|
|
20250122,131100,2427748160,20300,20350,20400,20300,962
|
|
20250122,131000,2408166510,20300,20300,20300,20300,26
|
|
20250122,130900,2407638710,20350,20350,20350,20250,3067
|
|
20250122,130800,2345227860,20300,20300,20350,20300,242
|
|
20250122,130700,2340314760,20300,20300,20350,20300,29
|
|
20250122,130600,2339725110,20300,20350,20350,20300,94
|
|
20250122,130500,2337815260,20350,20300,20350,20300,66
|
|
20250122,130400,2336474260,20300,20300,20300,20250,174
|
|
20250122,130300,2332942160,20300,20300,20300,20300,48
|
|
20250122,130200,2331967760,20300,20300,20300,20300,214
|
|
20250122,130100,2327623560,20300,20350,20350,20300,337
|
|
20250122,130000,2320782310,20350,20300,20350,20300,24
|
|
20250122,125900,2320294460,20300,20300,20350,20300,369
|
|
20250122,125800,2312803710,20300,20350,20350,20300,43
|
|
20250122,125700,2311930210,20300,20250,20300,20250,1561
|
|
20250122,125600,2280242610,20250,20250,20250,20250,83
|
|
20250122,125500,2278561860,20300,20250,20300,20250,248
|
|
20250122,125400,2273539310,20250,20250,20300,20250,109
|
|
20250122,125300,2271328210,20250,20300,20300,20250,101
|
|
20250122,125200,2269279960,20300,20250,20300,20200,159
|
|
20250122,125100,2266053810,20250,20250,20300,20200,965
|
|
20250122,125000,2246512760,20200,20200,20200,20200,103
|
|
20250122,124900,2244432160,20200,20200,20200,20200,26
|
|
20250122,124800,2243906960,20200,20250,20250,20200,27
|
|
20250122,124700,2243360960,20200,20250,20250,20200,15
|
|
20250122,124600,2243057560,20250,20250,20300,20200,99
|
|
20250122,124500,2241049260,20200,20250,20250,20200,163
|
|
20250122,124400,2237749360,20200,20250,20250,20200,16
|
|
20250122,124300,2237426110,20250,20200,20250,20200,60
|
|
20250122,124200,2236212060,20250,20200,20250,20200,27
|
|
20250122,124100,2235666510,20200,20200,20250,20200,99
|
|
20250122,124000,2233666160,20200,20200,20200,20200,93
|
|
20250122,123900,2231787560,20200,20200,20250,20200,179
|
|
20250122,123800,2228171210,20200,20200,20200,20200,471
|
|
20250122,123700,2218657010,20200,20200,20200,20200,232
|
|
20250122,123600,2213970610,20250,20200,20250,20200,20
|
|
20250122,123500,2213566010,20200,20200,20200,20200,567
|
|
20250122,123400,2202112610,20200,20250,20300,20200,692
|
|
20250122,123300,2188099710,20300,20250,20300,20250,180
|
|
20250122,123200,2184454510,20300,20300,20300,20250,116
|
|
20250122,123100,2182099960,20300,20300,20300,20300,314
|
|
20250122,123000,2175725760,20300,20300,20300,20300,66
|
|
20250122,122900,2174385960,20350,20300,20350,20300,44
|
|
20250122,122800,2173492160,20300,20300,20300,20300,789
|
|
20250122,122700,2157475460,20300,20250,20300,20250,292
|
|
20250122,122600,2151561160,20250,20250,20300,20250,29
|
|
20250122,122500,2150973660,20300,20300,20300,20250,87
|
|
20250122,122400,2149207610,20300,20300,20300,20250,210
|
|
20250122,122300,2144946110,20300,20300,20300,20300,211
|
|
20250122,122200,2140662810,20300,20300,20300,20250,1903
|
|
20250122,122100,2102031960,20250,20250,20250,20250,11
|
|
20250122,122000,2101809210,20250,20250,20300,20250,79
|
|
20250122,121900,2100208760,20250,20300,20300,20250,370
|
|
20250122,121800,2092715610,20300,20300,20300,20300,14
|
|
20250122,121700,2092431410,20250,20250,20250,20250,23
|
|
20250122,121600,2091965660,20300,20250,20300,20250,516
|
|
20250122,121500,2081490910,20300,20250,20300,20200,42
|
|
20250122,121400,2080639910,20250,20250,20300,20200,406
|
|
20250122,121300,2072426810,20250,20200,20250,20200,2054
|
|
20250122,121200,2030834110,20200,20200,20200,20200,1
|
|
20250122,121100,2030813910,20250,20250,20250,20200,27
|
|
20250122,121000,2030267360,20200,20250,20250,20200,994
|
|
20250122,120900,2010142460,20250,20200,20250,20200,80
|
|
20250122,120800,2008524810,20200,20200,20250,20150,116
|
|
20250122,120700,2006181110,20250,20200,20250,20200,235
|
|
20250122,120600,2001433560,20200,20200,20250,20150,583
|
|
20250122,120500,1989682210,20150,20250,20250,20150,216
|
|
20250122,120400,1985316560,20250,20200,20250,20200,530
|
|
20250122,120300,1974610060,20200,20200,20200,20200,351
|
|
20250122,120200,1967519860,20250,20250,20250,20250,66
|
|
20250122,120100,1966183360,20200,20150,20200,20150,219
|
|
20250122,120000,1961767610,20200,20200,20200,20200,1108
|
|
20250122,115900,1939386010,20150,20200,20200,20150,37
|
|
20250122,115800,1938639910,20150,20150,20150,20150,4
|
|
20250122,115700,1938559310,20250,20150,20250,20150,234
|
|
20250122,115600,1933823110,20250,20200,20250,20150,2944
|
|
20250122,115500,1874446210,20200,20200,20200,20200,328
|
|
20250122,115400,1867820610,20200,20150,20200,20150,1366
|
|
20250122,115300,1840228210,20150,20200,20200,20150,206
|
|
20250122,115200,1836077260,20150,20200,20200,20150,492
|
|
20250122,115100,1826162910,20150,20200,20200,20150,12
|
|
20250122,115000,1825920610,20150,20150,20150,20150,0
|
|
20250122,114900,1825920610,20150,20150,20200,20150,153
|
|
20250122,114800,1822837110,20150,20200,20200,20150,1523
|
|
20250122,114700,1792102610,20200,20150,20200,20150,58
|
|
20250122,114600,1790933060,20150,20150,20150,20150,20
|
|
20250122,114500,1790530060,20150,20150,20200,20150,63
|
|
20250122,114400,1789259610,20150,20150,20150,20150,1
|
|
20250122,114300,1789239460,20150,20150,20150,20150,101
|
|
20250122,114200,1787204310,20200,20150,20200,20150,113
|
|
20250122,114100,1784926810,20200,20150,20200,20150,434
|
|
20250122,114000,1776164060,20150,20150,20200,20150,64
|
|
20250122,113900,1774873910,20150,20150,20150,20150,837
|
|
20250122,113800,1758008360,20150,20150,20150,20100,113
|
|
20250122,113700,1755731460,20100,20150,20150,20100,732
|
|
20250122,113600,1740991810,20100,20100,20150,20100,494
|
|
20250122,113500,1731042810,20150,20100,20150,20100,968
|
|
20250122,113400,1711543660,20050,20100,20100,20050,284
|
|
20250122,113300,1705835310,20100,20100,20100,20100,149
|
|
20250122,113200,1702840410,20050,20100,20100,20050,10
|
|
20250122,113100,1702639560,20100,20100,20150,20050,129
|
|
20250122,113000,1700046710,20150,20100,20150,20100,461
|
|
20250122,112900,1690780060,20100,20100,20150,20100,254
|
|
20250122,112800,1685667010,20150,20100,20150,20100,101
|
|
20250122,112700,1683636360,20100,20100,20100,20050,459
|
|
20250122,112600,1674411510,20100,20150,20150,20100,111
|
|
20250122,112500,1672179860,20100,20100,20100,20100,165
|
|
20250122,112400,1668863360,20100,20150,20150,20050,152
|
|
20250122,112300,1665808160,20150,20100,20150,20100,212
|
|
20250122,112200,1661546360,20100,20150,20150,20100,661
|
|
20250122,112100,1648247710,20150,20150,20150,20150,823
|
|
20250122,112000,1631664260,20150,20150,20150,20150,341
|
|
20250122,111900,1624793110,20150,20150,20200,20100,1585
|
|
20250122,111800,1592855360,20100,20100,20150,20100,922
|
|
20250122,111700,1574287660,20100,20100,20100,20100,303
|
|
20250122,111600,1568197360,20100,20100,20100,20100,1919
|
|
20250122,111500,1529625460,20050,20050,20050,20050,50
|
|
20250122,111400,1528622960,20050,20050,20050,20050,0
|
|
20250122,111300,1528622960,20050,20100,20100,20050,2
|
|
20250122,111200,1528582810,20050,20050,20050,20000,1160
|
|
20250122,111100,1505357560,20050,20100,20100,20050,754
|
|
20250122,111000,1490227360,20050,20000,20050,20000,414
|
|
20250122,110900,1481931360,20050,20050,20100,20050,1043
|
|
20250122,110800,1461018960,20000,20000,20000,20000,0
|
|
20250122,110700,1461018960,20000,20000,20000,20000,60
|
|
20250122,110600,1459818960,20000,20050,20050,20000,6
|
|
20250122,110500,1459698710,20050,20000,20050,20000,1010
|
|
20250122,110400,1439448710,20000,20050,20050,20000,2
|
|
20250122,110300,1439408660,20000,20000,20000,20000,527
|
|
20250122,110200,1428868660,20000,20000,20000,20000,203
|
|
20250122,110100,1424808660,20000,19990,20000,19990,407
|
|
20250122,110000,1416668720,19990,19990,20000,19990,1860
|
|
20250122,105900,1379470080,20000,20000,20000,20000,3
|
|
20250122,105800,1379410080,20000,20000,20000,20000,113
|
|
20250122,105700,1377150080,19990,20000,20000,19990,408
|
|
20250122,105600,1368990100,20000,20000,20000,20000,114
|
|
20250122,105500,1366710100,20000,20000,20000,20000,2
|
|
20250122,105400,1366670100,20000,20000,20050,19990,836
|
|
20250122,105300,1349950530,20000,20000,20000,20000,22
|
|
20250122,105200,1349510530,20000,20000,20000,20000,0
|
|
20250122,105100,1349510530,20000,20000,20050,20000,134
|
|
20250122,105000,1346829930,20050,20050,20050,20000,209
|
|
20250122,104900,1342639980,20000,20050,20050,19990,545
|
|
20250122,104800,1331740350,20000,20000,20050,20000,40
|
|
20250122,104700,1330940050,20000,20000,20000,20000,149
|
|
20250122,104600,1327960050,20000,20000,20000,19990,1054
|
|
20250122,104500,1306880070,20050,20050,20050,20050,20
|
|
20250122,104400,1306479070,19990,19990,19990,19990,50
|
|
20250122,104300,1305479570,19990,19990,19990,19990,0
|
|
20250122,104200,1305479570,19990,20000,20000,19990,96
|
|
20250122,104100,1303560070,20000,20000,20000,20000,548
|
|
20250122,104000,1292600070,20000,20050,20050,20000,110
|
|
20250122,103900,1290395070,20050,20050,20050,20050,1482
|
|
20250122,103800,1260680970,20050,19940,20050,19940,2542
|
|
20250122,103700,1209842220,19940,19930,19990,19930,39
|
|
20250122,103600,1209064470,19930,19930,19930,19930,0
|
|
20250122,103500,1209064470,19930,19940,19940,19930,51
|
|
20250122,103400,1208047780,19920,19980,19980,19920,100
|
|
20250122,103300,1206053550,19990,20000,20000,19990,925
|
|
20250122,103200,1187557800,19990,19980,19990,19980,502
|
|
20250122,103100,1177523520,19980,19920,19980,19910,60
|
|
20250122,103000,1176328010,19910,19910,19990,19910,1050
|
|
20250122,102900,1155419040,19910,19960,19960,19910,1302
|
|
20250122,102800,1129465610,19960,19970,19970,19960,100
|
|
20250122,102700,1127469110,19970,19990,19990,19970,360
|
|
20250122,102600,1120273980,19990,19990,19990,19990,100
|
|
20250122,102500,1118274980,19980,19980,19980,19980,150
|
|
20250122,102400,1115277980,19980,19980,19980,19980,18
|
|
20250122,102300,1114918340,19970,19970,19970,19970,29
|
|
20250122,102200,1114339210,20000,20000,20000,20000,10
|
|
20250122,102100,1114139210,19980,19990,19990,19980,142
|
|
20250122,102000,1111302030,19980,19990,20000,19980,163
|
|
20250122,101900,1108042160,19990,20000,20000,19980,551
|
|
20250122,101800,1097028850,20050,20000,20050,20000,117
|
|
20250122,101700,1094688100,20050,20000,20050,20000,25
|
|
20250122,101600,1094186950,20050,19980,20050,19980,1703
|
|
20250122,101500,1060112400,19980,19970,19980,19970,162
|
|
20250122,101400,1056875910,19970,19970,19970,19960,156
|
|
20250122,101300,1053761900,19970,19970,19980,19970,243
|
|
20250122,101200,1048908810,19960,19960,19970,19960,54
|
|
20250122,101100,1047830590,19960,20000,20000,19960,111
|
|
20250122,101000,1045614890,20000,19950,20000,19940,2345
|
|
20250122,100900,998787560,19950,19920,19950,19900,2834
|
|
20250122,100800,942346620,19920,19900,19920,19900,178
|
|
20250122,100700,938803280,19900,19900,19900,19900,0
|
|
20250122,100600,938803280,19900,19910,19910,19810,2405
|
|
20250122,100500,891100680,19910,19900,19910,19900,52
|
|
20250122,100400,890065570,19900,19880,19900,19880,2
|
|
20250122,100300,890025790,19880,19880,19880,19830,175
|
|
20250122,100200,886549460,19890,19890,19920,19890,269
|
|
20250122,100100,881191550,19890,19910,19920,19890,35
|
|
20250122,100000,880495290,19920,19920,19940,19920,374
|
|
20250122,095900,873043180,19910,19900,19910,19900,867
|
|
20250122,095800,855789210,19900,19890,19900,19890,585
|
|
20250122,095700,844151800,19890,19890,19890,19890,51
|
|
20250122,095600,843137410,19880,19860,19880,19860,641
|
|
20250122,095500,830401970,19860,19860,19860,19860,10
|
|
20250122,095400,830203370,19860,19870,19870,19790,2045
|
|
20250122,095300,789664040,19880,19880,19880,19880,96
|
|
20250122,095200,787755560,19890,19890,19890,19890,46
|
|
20250122,095100,786840620,19890,19900,19900,19890,155
|
|
20250122,095000,783757660,19900,19900,19900,19900,67
|
|
20250122,094900,782424360,19890,19910,19910,19890,676
|
|
20250122,094800,768973420,19900,19900,19900,19900,250
|
|
20250122,094700,763998420,19900,19900,19900,19900,503
|
|
20250122,094600,753988720,19900,19900,19900,19900,400
|
|
20250122,094500,746028720,19900,19890,19900,19860,104
|
|
20250122,094400,743962470,19900,19900,19900,19890,16
|
|
20250122,094300,743644080,19890,19880,19900,19880,426
|
|
20250122,094200,735173680,19870,19830,19870,19820,1459
|
|
20250122,094100,706214380,19830,19830,19830,19810,994
|
|
20250122,094000,686510890,19820,19830,19830,19820,2973
|
|
20250122,093900,627573340,19840,19840,19860,19840,1071
|
|
20250122,093800,606324640,19840,19840,19840,19840,89
|
|
20250122,093700,604558880,19840,19840,19840,19840,369
|
|
20250122,093600,597237920,19840,19840,19840,19840,1023
|
|
20250122,093500,576941600,19840,19840,19840,19840,332
|
|
20250122,093400,570354720,19840,19820,19840,19810,174
|
|
20250122,093300,566906390,19810,19810,19810,19810,400
|
|
20250122,093200,558982390,19810,19820,19860,19810,211
|
|
20250122,093100,554801140,19820,19820,19820,19820,98
|
|
20250122,093000,552858780,19820,19810,19820,19800,70
|
|
20250122,092900,551472420,19800,19810,19810,19800,139
|
|
20250122,092800,548719330,19810,19810,19810,19810,12
|
|
20250122,092700,548481610,19810,19800,19810,19790,809
|
|
20250122,092600,532466540,19800,19800,19800,19800,147
|
|
20250122,092500,529555940,19800,19800,19800,19800,209
|
|
20250122,092400,525417740,19800,19800,19800,19790,117
|
|
20250122,092300,523101630,19800,19820,19820,19790,566
|
|
20250122,092200,511897450,19810,19880,19880,19810,242
|
|
20250122,092100,507100260,19880,19810,19880,19790,546
|
|
20250122,092000,496287610,19850,19810,19880,19810,83
|
|
20250122,091900,494641670,19810,19800,19810,19790,582
|
|
20250122,091800,483117970,19820,19790,19830,19790,907
|
|
20250122,091700,465159700,19770,19760,19770,19760,158
|
|
20250122,091600,462037460,19790,19790,19800,19760,2337
|
|
20250122,091500,415794490,19790,19750,19790,19750,1130
|
|
20250122,091400,393471360,19750,19760,19760,19740,282
|
|
20250122,091300,387902960,19760,19740,19760,19740,208
|
|
20250122,091200,383793660,19750,19760,19760,19730,709
|
|
20250122,091100,369787460,19760,19770,19790,19730,2726
|
|
20250122,091000,315929050,19770,19830,19830,19770,3006
|
|
20250122,090900,256422280,19820,19810,19830,19810,878
|
|
20250122,090800,239024270,19820,19820,19820,19810,702
|
|
20250122,090700,225115250,19820,19860,19860,19820,2599
|
|
20250122,090600,173570460,19840,19870,19940,19840,429
|
|
20250122,090500,165036480,19870,19830,19900,19830,1128
|
|
20250122,090400,142633270,19830,19930,19970,19820,1806
|
|
20250122,090300,106778190,19930,20000,20000,19930,2840
|
|
20250122,090200,50099300,20050,20100,20100,20050,584
|
|
20250122,090100,38379500,20100,20050,20100,20050,1325
|
|
20250122,090000,11757750,20050,20100,20100,20050,586
|