622 lines
34 KiB
CSV
622 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,191900,63645928710,15170,15170,15170,15170,21224
|
|
20250120,191800,63645928710,15170,15170,15170,15170,0
|
|
20250120,191700,63645928710,15170,15170,15170,15170,0
|
|
20250120,191600,63645928710,15170,15170,15170,15170,0
|
|
20250120,191500,63645928710,15170,15170,15170,15170,0
|
|
20250120,191400,63645928710,15170,15170,15170,15170,0
|
|
20250120,191300,63645928710,15170,15170,15170,15170,0
|
|
20250120,191200,63645928710,15170,15170,15170,15170,0
|
|
20250120,191100,63645928710,15170,15170,15170,15170,0
|
|
20250120,191000,63645928710,15170,15170,15170,15170,0
|
|
20250120,190900,63645928710,15170,15170,15170,15170,0
|
|
20250120,190800,63645928710,15170,15170,15170,15170,0
|
|
20250120,190700,63645928710,15170,15170,15170,15170,0
|
|
20250120,190600,63645928710,15170,15170,15170,15170,0
|
|
20250120,190500,63645928710,15170,15170,15170,15170,0
|
|
20250120,190400,63645928710,15170,15170,15170,15170,0
|
|
20250120,190300,63645928710,15170,15170,15170,15170,0
|
|
20250120,190200,63645928710,15170,15170,15170,15170,0
|
|
20250120,190100,63645928710,15170,15170,15170,15170,0
|
|
20250120,190000,63645928710,15170,15170,15170,15170,0
|
|
20250120,185900,63645928710,15170,15170,15170,15170,0
|
|
20250120,185800,63645928710,15170,15170,15170,15170,0
|
|
20250120,185700,63645928710,15170,15170,15170,15170,0
|
|
20250120,185600,63645928710,15170,15170,15170,15170,0
|
|
20250120,185500,63645928710,15170,15170,15170,15170,0
|
|
20250120,185400,63645928710,15170,15170,15170,15170,0
|
|
20250120,185300,63645928710,15170,15170,15170,15170,0
|
|
20250120,185200,63645928710,15170,15170,15170,15170,0
|
|
20250120,185100,63645928710,15170,15170,15170,15170,0
|
|
20250120,185000,63645928710,15170,15170,15170,15170,0
|
|
20250120,184900,63645928710,15170,15170,15170,15170,21224
|
|
20250120,184800,63645928710,15170,15170,15170,15170,0
|
|
20250120,184700,63645928710,15170,15170,15170,15170,0
|
|
20250120,184600,63645928710,15170,15170,15170,15170,0
|
|
20250120,184500,63645928710,15170,15170,15170,15170,0
|
|
20250120,184400,63645928710,15170,15170,15170,15170,0
|
|
20250120,184300,63645928710,15170,15170,15170,15170,0
|
|
20250120,184200,63645928710,15170,15170,15170,15170,0
|
|
20250120,184100,63645928710,15170,15170,15170,15170,0
|
|
20250120,184000,63645928710,15170,15170,15170,15170,0
|
|
20250120,183900,63645928710,15170,15170,15170,15170,0
|
|
20250120,183800,63645928710,15170,15170,15170,15170,0
|
|
20250120,183700,63645928710,15170,15170,15170,15170,0
|
|
20250120,183600,63645928710,15170,15170,15170,15170,0
|
|
20250120,183500,63645928710,15170,15170,15170,15170,0
|
|
20250120,183400,63645928710,15170,15170,15170,15170,0
|
|
20250120,183300,63645928710,15170,15170,15170,15170,0
|
|
20250120,183200,63645928710,15170,15170,15170,15170,0
|
|
20250120,183100,63645928710,15170,15170,15170,15170,0
|
|
20250120,183000,63645928710,15170,15170,15170,15170,0
|
|
20250120,182900,63645928710,15170,15170,15170,15170,0
|
|
20250120,182800,63645928710,15170,15170,15170,15170,0
|
|
20250120,182700,63645928710,15170,15170,15170,15170,0
|
|
20250120,182600,63645928710,15170,15170,15170,15170,0
|
|
20250120,182500,63645928710,15170,15170,15170,15170,0
|
|
20250120,182400,63645928710,15170,15170,15170,15170,0
|
|
20250120,182300,63645928710,15170,15170,15170,15170,0
|
|
20250120,182200,63645928710,15170,15170,15170,15170,0
|
|
20250120,182100,63645928710,15170,15170,15170,15170,0
|
|
20250120,182000,63645928710,15170,15170,15170,15170,0
|
|
20250120,181900,63645928710,15170,15170,15170,15170,21224
|
|
20250120,181800,63645928710,15170,15170,15170,15170,0
|
|
20250120,181700,63645928710,15170,15170,15170,15170,0
|
|
20250120,181600,63645928710,15170,15170,15170,15170,0
|
|
20250120,181500,63645928710,15170,15170,15170,15170,0
|
|
20250120,181400,63645928710,15170,15170,15170,15170,0
|
|
20250120,181300,63645928710,15170,15170,15170,15170,0
|
|
20250120,181200,63645928710,15170,15170,15170,15170,0
|
|
20250120,181100,63645928710,15170,15170,15170,15170,0
|
|
20250120,181000,63645928710,15170,15170,15170,15170,0
|
|
20250120,180900,63645928710,15170,15170,15170,15170,0
|
|
20250120,180800,63645928710,15170,15170,15170,15170,0
|
|
20250120,180700,63645928710,15170,15170,15170,15170,0
|
|
20250120,180600,63645928710,15170,15170,15170,15170,0
|
|
20250120,180500,63645928710,15170,15170,15170,15170,0
|
|
20250120,180400,63645928710,15170,15170,15170,15170,0
|
|
20250120,180300,63645928710,15170,15170,15170,15170,0
|
|
20250120,180200,63645928710,15170,15170,15170,15170,0
|
|
20250120,180100,63645928710,15170,15170,15170,15170,0
|
|
20250120,180000,63645928710,15170,15170,15170,15170,0
|
|
20250120,175900,63645928710,15170,15170,15170,15170,0
|
|
20250120,175800,63645928710,15170,15170,15170,15170,0
|
|
20250120,175700,63645928710,15170,15170,15170,15170,0
|
|
20250120,175600,63645928710,15170,15170,15170,15170,0
|
|
20250120,175500,63645928710,15170,15170,15170,15170,0
|
|
20250120,175400,63645928710,15170,15170,15170,15170,0
|
|
20250120,175300,63645928710,15170,15170,15170,15170,0
|
|
20250120,175200,63645928710,15170,15170,15170,15170,0
|
|
20250120,175100,63645928710,15170,15170,15170,15170,0
|
|
20250120,175000,63645928710,15170,15170,15170,15170,0
|
|
20250120,174900,63645928710,15170,15170,15170,15170,21224
|
|
20250120,174800,63645928710,15170,15170,15170,15170,0
|
|
20250120,174700,63645928710,15170,15170,15170,15170,0
|
|
20250120,174600,63645928710,15170,15170,15170,15170,0
|
|
20250120,174500,63645928710,15170,15170,15170,15170,0
|
|
20250120,174400,63645928710,15170,15170,15170,15170,0
|
|
20250120,174300,63645928710,15170,15170,15170,15170,0
|
|
20250120,174200,63645928710,15170,15170,15170,15170,0
|
|
20250120,174100,63645928710,15170,15170,15170,15170,0
|
|
20250120,174000,63645928710,15170,15170,15170,15170,0
|
|
20250120,173900,63645928710,15170,15170,15170,15170,0
|
|
20250120,173800,63645928710,15170,15170,15170,15170,0
|
|
20250120,173700,63645928710,15170,15170,15170,15170,0
|
|
20250120,173600,63645928710,15170,15170,15170,15170,0
|
|
20250120,173500,63645928710,15170,15170,15170,15170,0
|
|
20250120,173400,63645928710,15170,15170,15170,15170,0
|
|
20250120,173300,63645928710,15170,15170,15170,15170,0
|
|
20250120,173200,63645928710,15170,15170,15170,15170,0
|
|
20250120,173100,63645928710,15170,15170,15170,15170,0
|
|
20250120,173000,63645928710,15170,15170,15170,15170,0
|
|
20250120,172900,63645928710,15170,15170,15170,15170,0
|
|
20250120,172800,63645928710,15170,15170,15170,15170,0
|
|
20250120,172700,63645928710,15170,15170,15170,15170,0
|
|
20250120,172600,63645928710,15170,15170,15170,15170,0
|
|
20250120,172500,63645928710,15170,15170,15170,15170,0
|
|
20250120,172400,63645928710,15170,15170,15170,15170,0
|
|
20250120,172300,63645928710,15170,15170,15170,15170,0
|
|
20250120,172200,63645928710,15170,15170,15170,15170,0
|
|
20250120,172100,63645928710,15170,15170,15170,15170,0
|
|
20250120,172000,63645928710,15170,15170,15170,15170,0
|
|
20250120,171900,63645928710,15170,15170,15170,15170,21224
|
|
20250120,171800,63645928710,15170,15170,15170,15170,0
|
|
20250120,171700,63645928710,15170,15170,15170,15170,0
|
|
20250120,171600,63645928710,15170,15170,15170,15170,0
|
|
20250120,171500,63645928710,15170,15170,15170,15170,0
|
|
20250120,171400,63645928710,15170,15170,15170,15170,0
|
|
20250120,171300,63645928710,15170,15170,15170,15170,0
|
|
20250120,171200,63645928710,15170,15170,15170,15170,0
|
|
20250120,171100,63645928710,15170,15170,15170,15170,0
|
|
20250120,171000,63645928710,15170,15170,15170,15170,0
|
|
20250120,170900,63645928710,15170,15170,15170,15170,0
|
|
20250120,170800,63645928710,15170,15170,15170,15170,0
|
|
20250120,170700,63645928710,15170,15170,15170,15170,0
|
|
20250120,170600,63645928710,15170,15170,15170,15170,0
|
|
20250120,170500,63645928710,15170,15170,15170,15170,0
|
|
20250120,170400,63645928710,15170,15170,15170,15170,0
|
|
20250120,170300,63645928710,15170,15170,15170,15170,0
|
|
20250120,170200,63645928710,15170,15170,15170,15170,0
|
|
20250120,170100,63645928710,15170,15170,15170,15170,0
|
|
20250120,170000,63645928710,15170,15170,15170,15170,0
|
|
20250120,165900,63645928710,15170,15170,15170,15170,0
|
|
20250120,165800,63645928710,15170,15170,15170,15170,0
|
|
20250120,165700,63645928710,15170,15170,15170,15170,0
|
|
20250120,165600,63645928710,15170,15170,15170,15170,0
|
|
20250120,165500,63645928710,15170,15170,15170,15170,0
|
|
20250120,165400,63645928710,15170,15170,15170,15170,0
|
|
20250120,165300,63645928710,15170,15170,15170,15170,0
|
|
20250120,165200,63645928710,15170,15170,15170,15170,0
|
|
20250120,165100,63645928710,15170,15170,15170,15170,0
|
|
20250120,165000,63645928710,15170,15170,15170,15170,0
|
|
20250120,164900,63645928710,15170,15170,15170,15170,21224
|
|
20250120,164800,63645928710,15170,15170,15170,15170,0
|
|
20250120,164700,63645928710,15170,15170,15170,15170,0
|
|
20250120,164600,63645928710,15170,15170,15170,15170,0
|
|
20250120,164500,63645928710,15170,15170,15170,15170,0
|
|
20250120,164400,63645928710,15170,15170,15170,15170,0
|
|
20250120,164300,63645928710,15170,15170,15170,15170,0
|
|
20250120,164200,63645928710,15170,15170,15170,15170,0
|
|
20250120,164100,63645928710,15170,15170,15170,15170,0
|
|
20250120,164000,63645928710,15170,15170,15170,15170,0
|
|
20250120,163900,63645928710,15170,15170,15170,15170,0
|
|
20250120,163800,63645928710,15170,15170,15170,15170,0
|
|
20250120,163700,63645928710,15170,15170,15170,15170,0
|
|
20250120,163600,63645928710,15170,15170,15170,15170,0
|
|
20250120,163500,63645928710,15170,15170,15170,15170,0
|
|
20250120,163400,63645928710,15170,15170,15170,15170,0
|
|
20250120,163300,63645928710,15170,15170,15170,15170,0
|
|
20250120,163200,63645928710,15170,15170,15170,15170,0
|
|
20250120,163100,63645928710,15170,15170,15170,15170,0
|
|
20250120,163000,63645928710,15170,15170,15170,15170,0
|
|
20250120,162900,63645928710,15170,15170,15170,15170,0
|
|
20250120,162800,63645928710,15170,15170,15170,15170,0
|
|
20250120,162700,63645928710,15170,15170,15170,15170,0
|
|
20250120,162600,63645928710,15170,15170,15170,15170,0
|
|
20250120,162500,63645928710,15170,15170,15170,15170,0
|
|
20250120,162400,63645928710,15170,15170,15170,15170,0
|
|
20250120,162300,63645928710,15170,15170,15170,15170,0
|
|
20250120,162200,63645928710,15170,15170,15170,15170,0
|
|
20250120,162100,63645928710,15170,15170,15170,15170,0
|
|
20250120,162000,63645928710,15170,15170,15170,15170,0
|
|
20250120,161900,63645928710,15170,15170,15170,15170,21224
|
|
20250120,161800,63645928710,15170,15170,15170,15170,0
|
|
20250120,161700,63645928710,15170,15170,15170,15170,0
|
|
20250120,161600,63645928710,15170,15170,15170,15170,0
|
|
20250120,161500,63645928710,15170,15170,15170,15170,0
|
|
20250120,161400,63645928710,15170,15170,15170,15170,0
|
|
20250120,161300,63645928710,15170,15170,15170,15170,0
|
|
20250120,161200,63645928710,15170,15170,15170,15170,0
|
|
20250120,161100,63645928710,15170,15170,15170,15170,0
|
|
20250120,161000,63645928710,15170,15170,15170,15170,0
|
|
20250120,160900,63645928710,15170,15170,15170,15170,0
|
|
20250120,160800,63645928710,15170,15170,15170,15170,0
|
|
20250120,160700,63645928710,15170,15170,15170,15170,0
|
|
20250120,160600,63645928710,15170,15170,15170,15170,0
|
|
20250120,160500,63645928710,15170,15170,15170,15170,0
|
|
20250120,160400,63645928710,15170,15170,15170,15170,0
|
|
20250120,160300,63645928710,15170,15170,15170,15170,0
|
|
20250120,160200,63645928710,15170,15170,15170,15170,0
|
|
20250120,160100,63645928710,15170,15170,15170,15170,0
|
|
20250120,160000,63645928710,15170,15170,15170,15170,0
|
|
20250120,155900,63645928710,15170,15170,15170,15170,0
|
|
20250120,155800,63645928710,15170,15170,15170,15170,0
|
|
20250120,155700,63645928710,15170,15170,15170,15170,0
|
|
20250120,155600,63645928710,15170,15170,15170,15170,0
|
|
20250120,155500,63645928710,15170,15170,15170,15170,0
|
|
20250120,155400,63645928710,15170,15170,15170,15170,0
|
|
20250120,155300,63645928710,15170,15170,15170,15170,0
|
|
20250120,155200,63645928710,15170,15170,15170,15170,0
|
|
20250120,155100,63645928710,15170,15170,15170,15170,0
|
|
20250120,155000,63645928710,15170,15170,15170,15170,0
|
|
20250120,154900,63645928710,15170,15170,15170,15170,21224
|
|
20250120,154800,63645928710,15170,15170,15170,15170,0
|
|
20250120,154700,63645928710,15170,15170,15170,15170,0
|
|
20250120,154600,63645928710,15170,15170,15170,15170,0
|
|
20250120,154500,63645928710,15170,15170,15170,15170,0
|
|
20250120,154400,63645928710,15170,15170,15170,15170,0
|
|
20250120,154300,63645928710,15170,15170,15170,15170,0
|
|
20250120,154200,63645928710,15170,15170,15170,15170,0
|
|
20250120,154100,63645928710,15170,15170,15170,15170,0
|
|
20250120,154000,63645928710,15170,15170,15170,15170,0
|
|
20250120,153900,63645928710,15170,15170,15170,15170,0
|
|
20250120,153800,63645928710,15170,15170,15170,15170,0
|
|
20250120,153700,63645928710,15170,15170,15170,15170,0
|
|
20250120,153600,63645928710,15170,15170,15170,15170,0
|
|
20250120,153500,63645928710,15170,15170,15170,15170,0
|
|
20250120,153400,63645928710,15170,15170,15170,15170,0
|
|
20250120,153300,63645928710,15170,15170,15170,15170,0
|
|
20250120,153200,63645928710,15170,15170,15170,15170,0
|
|
20250120,153100,63645928710,15170,15170,15170,15170,0
|
|
20250120,153000,63645928710,15170,15170,15170,15170,21224
|
|
20250120,152900,63323960630,15190,15190,15190,15190,0
|
|
20250120,152800,63323960630,15190,15190,15190,15190,0
|
|
20250120,152700,63323960630,15190,15190,15190,15190,0
|
|
20250120,152600,63323960630,15190,15190,15190,15190,0
|
|
20250120,152500,63323960630,15190,15190,15190,15190,0
|
|
20250120,152400,63323960630,15190,15190,15190,15190,0
|
|
20250120,152300,63323960630,15190,15190,15190,15190,0
|
|
20250120,152200,63323960630,15190,15190,15190,15190,0
|
|
20250120,152100,63323960630,15190,15190,15190,15190,0
|
|
20250120,152000,63323960630,15190,15190,15190,15190,0
|
|
20250120,151900,63323960630,15190,15200,15200,15150,9332
|
|
20250120,151800,63182327080,15220,15190,15220,15150,6427
|
|
20250120,151700,63084854460,15190,15250,15270,15150,8705
|
|
20250120,151600,62952317340,15250,15160,15260,15150,4556
|
|
20250120,151500,62883036880,15160,15130,15170,15130,7702
|
|
20250120,151400,62766351970,15120,15170,15180,15110,7641
|
|
20250120,151300,62650709730,15180,15110,15200,15100,5508
|
|
20250120,151200,62567255950,15110,15250,15250,15080,25187
|
|
20250120,151100,62185460880,15250,15250,15270,15230,4997
|
|
20250120,151000,62109271070,15250,15300,15310,15230,10693
|
|
20250120,150900,61945995560,15300,15340,15350,15300,14193
|
|
20250120,150800,61728513980,15340,15350,15360,15340,1896
|
|
20250120,150700,61699416000,15360,15340,15380,15340,4123
|
|
20250120,150600,61636119690,15350,15340,15350,15330,2449
|
|
20250120,150500,61598560530,15350,15400,15410,15330,9595
|
|
20250120,150400,61451149350,15400,15410,15420,15400,1140
|
|
20250120,150300,61433589050,15410,15410,15420,15390,1877
|
|
20250120,150200,61404659010,15410,15400,15410,15390,2873
|
|
20250120,150100,61360395390,15400,15380,15400,15380,1359
|
|
20250120,150000,61339477330,15380,15370,15400,15370,3077
|
|
20250120,145900,61292160890,15370,15370,15370,15360,2309
|
|
20250120,145800,61256685590,15370,15420,15420,15360,6250
|
|
20250120,145700,61160508450,15420,15430,15450,15420,693
|
|
20250120,145600,61149810820,15430,15470,15470,15430,1947
|
|
20250120,145500,61119742930,15460,15480,15480,15460,1466
|
|
20250120,145400,61097059000,15480,15480,15480,15470,638
|
|
20250120,145300,61087183050,15470,15450,15480,15450,770
|
|
20250120,145200,61075273160,15440,15440,15450,15420,2206
|
|
20250120,145100,61041227070,15430,15420,15440,15420,943
|
|
20250120,145000,61026677920,15410,15430,15440,15410,1278
|
|
20250120,144900,61006966370,15430,15410,15430,15410,1376
|
|
20250120,144800,60985753660,15410,15410,15420,15410,819
|
|
20250120,144700,60973132850,15410,15400,15430,15400,166
|
|
20250120,144600,60970574870,15400,15420,15430,15400,1883
|
|
20250120,144500,60941563400,15430,15470,15480,15420,3396
|
|
20250120,144400,60889089510,15470,15490,15490,15470,1815
|
|
20250120,144300,60860997980,15490,15480,15500,15480,1299
|
|
20250120,144200,60840877230,15480,15470,15480,15470,375
|
|
20250120,144100,60835074080,15470,15480,15490,15470,1605
|
|
20250120,144000,60810228170,15480,15480,15490,15470,1306
|
|
20250120,143900,60790009200,15470,15490,15490,15470,1802
|
|
20250120,143800,60762120550,15490,15470,15510,15470,3294
|
|
20250120,143700,60711120090,15470,15430,15470,15430,2286
|
|
20250120,143600,60675773450,15430,15420,15440,15420,603
|
|
20250120,143500,60666467160,15420,15470,15470,15420,2680
|
|
20250120,143400,60625061120,15480,15450,15480,15450,2269
|
|
20250120,143300,60589970700,15450,15430,15450,15430,3641
|
|
20250120,143200,60533762860,15420,15400,15430,15390,1321
|
|
20250120,143100,60513407300,15390,15350,15390,15350,1152
|
|
20250120,143000,60495701110,15370,15330,15370,15330,1591
|
|
20250120,142900,60471286940,15330,15330,15350,15330,1722
|
|
20250120,142800,60444874830,15330,15350,15360,15330,5574
|
|
20250120,142700,60359366910,15350,15360,15360,15340,4418
|
|
20250120,142600,60291558980,15360,15380,15380,15350,4809
|
|
20250120,142500,60217652190,15380,15390,15390,15380,311
|
|
20250120,142400,60212865980,15390,15380,15390,15370,1536
|
|
20250120,142300,60189240800,15390,15390,15400,15390,783
|
|
20250120,142200,60177189830,15390,15410,15420,15390,1176
|
|
20250120,142100,60159078770,15420,15430,15440,15420,572
|
|
20250120,142000,60150252720,15450,15450,15460,15440,583
|
|
20250120,141900,60141245300,15460,15410,15460,15410,2796
|
|
20250120,141800,60098083870,15400,15370,15400,15360,3648
|
|
20250120,141700,60041999960,15370,15390,15390,15370,3663
|
|
20250120,141600,59985676090,15390,15420,15420,15390,1100
|
|
20250120,141500,59968734590,15420,15470,15470,15420,1137
|
|
20250120,141400,59951198050,15460,15400,15460,15380,4340
|
|
20250120,141300,59884397300,15400,15440,15440,15390,7696
|
|
20250120,141200,59765818120,15440,15450,15460,15440,5190
|
|
20250120,141100,59685669010,15450,15450,15460,15450,968
|
|
20250120,141000,59670711280,15450,15460,15480,15440,1338
|
|
20250120,140900,59650038680,15460,15480,15510,15460,5145
|
|
20250120,140800,59570337740,15470,15440,15480,15440,462
|
|
20250120,140700,59563193770,15440,15430,15440,15430,332
|
|
20250120,140600,59558070780,15430,15460,15470,15420,4710
|
|
20250120,140500,59485268890,15470,15460,15470,15450,1027
|
|
20250120,140400,59469398480,15460,15410,15460,15410,1308
|
|
20250120,140300,59449213390,15410,15410,15420,15370,3728
|
|
20250120,140200,59391829780,15410,15440,15440,15410,3417
|
|
20250120,140100,59339109300,15440,15430,15450,15430,1886
|
|
20250120,140000,59309990790,15430,15430,15430,15430,1080
|
|
20250120,135900,59293326390,15430,15360,15430,15360,2358
|
|
20250120,135800,59257037800,15380,15390,15390,15340,8344
|
|
20250120,135700,59128885310,15390,15420,15420,15370,9256
|
|
20250120,135600,58986432420,15420,15430,15430,15420,569
|
|
20250120,135500,58977657080,15420,15450,15450,15410,4747
|
|
20250120,135400,58904455520,15450,15440,15450,15430,381
|
|
20250120,135300,58898573170,15440,15460,15460,15430,610
|
|
20250120,135200,58889153780,15460,15430,15480,15420,1512
|
|
20250120,135100,58865789230,15430,15400,15440,15400,4427
|
|
20250120,135000,58797577230,15390,15390,15440,15380,4634
|
|
20250120,134900,58726208560,15390,15340,15400,15320,6533
|
|
20250120,134800,58625869170,15340,15430,15440,15340,21455
|
|
20250120,134700,58295743610,15430,15480,15480,15420,10885
|
|
20250120,134600,58127579260,15480,15480,15490,15470,1786
|
|
20250120,134500,58099933020,15500,15490,15500,15480,4085
|
|
20250120,134400,58036690770,15480,15500,15520,15480,1291
|
|
20250120,134300,58016693750,15500,15480,15510,15480,501
|
|
20250120,134200,58008930370,15480,15480,15480,15480,493
|
|
20250120,134100,58001298730,15480,15550,15550,15470,2853
|
|
20250120,134000,57957127120,15540,15480,15540,15480,4362
|
|
20250120,133900,57889541330,15480,15530,15530,15480,1938
|
|
20250120,133800,57859520700,15530,15490,15530,15490,1569
|
|
20250120,133700,57835202310,15510,15510,15520,15480,8279
|
|
20250120,133600,57706878240,15510,15520,15530,15510,2717
|
|
20250120,133500,57664702920,15520,15540,15550,15520,4873
|
|
20250120,133400,57589032020,15550,15580,15580,15540,2856
|
|
20250120,133300,57544618930,15580,15570,15590,15550,3885
|
|
20250120,133200,57484155630,15560,15560,15590,15550,1690
|
|
20250120,133100,57457861140,15550,15580,15610,15530,8742
|
|
20250120,133000,57321851000,15590,15600,15600,15590,1868
|
|
20250120,132900,57292719940,15600,15650,15650,15580,3718
|
|
20250120,132800,57234626510,15630,15540,15650,15530,4277
|
|
20250120,132700,57167955050,15530,15570,15580,15520,5069
|
|
20250120,132600,57089161250,15570,15500,15600,15500,10962
|
|
20250120,132500,56918879380,15510,15580,15610,15500,13075
|
|
20250120,132400,56715572970,15580,15560,15620,15550,7598
|
|
20250120,132300,56597319370,15560,15640,15640,15560,9502
|
|
20250120,132200,56449196600,15630,15610,15670,15590,4478
|
|
20250120,132100,56379248200,15600,15700,15710,15590,20612
|
|
20250120,132000,56057092150,15700,15720,15730,15700,2334
|
|
20250120,131900,56020421350,15720,15690,15730,15650,7478
|
|
20250120,131800,55903079960,15690,15750,15760,15680,6711
|
|
20250120,131700,55797619340,15750,15720,15790,15670,11100
|
|
20250120,131600,55623228080,15720,15680,15790,15670,14574
|
|
20250120,131500,55394002400,15690,15860,15890,15600,27648
|
|
20250120,131400,54958389890,15860,15900,15950,15810,20502
|
|
20250120,131300,54633107370,15890,15820,16010,15800,43058
|
|
20250120,131200,53946756550,15820,15920,15970,15770,28984
|
|
20250120,131100,53487787130,15950,16060,16060,15850,59969
|
|
20250120,131000,52530245940,16070,15820,16070,15700,104269
|
|
20250120,130900,50868863000,15810,15500,15810,15460,18493
|
|
20250120,130800,50580180760,15500,15470,15510,15470,701
|
|
20250120,130700,50569324320,15470,15470,15490,15470,633
|
|
20250120,130600,50559527770,15470,15460,15470,15460,582
|
|
20250120,130500,50550524820,15470,15470,15490,15460,684
|
|
20250120,130400,50539947720,15460,15500,15500,15460,2442
|
|
20250120,130300,50502177060,15480,15450,15500,15450,1821
|
|
20250120,130200,50474008580,15450,15480,15490,15450,6694
|
|
20250120,130100,50370494980,15490,15510,15510,15490,1900
|
|
20250120,130000,50341047960,15500,15510,15520,15500,1574
|
|
20250120,125900,50316639430,15520,15490,15530,15490,658
|
|
20250120,125800,50306442260,15490,15540,15550,15470,6124
|
|
20250120,125700,50211486260,15550,15550,15560,15530,1734
|
|
20250120,125600,50184523590,15550,15550,15550,15530,1783
|
|
20250120,125500,50156821470,15560,15540,15580,15520,2178
|
|
20250120,125400,50122961310,15540,15540,15560,15520,3576
|
|
20250120,125300,50067412350,15540,15500,15540,15500,609
|
|
20250120,125200,50057965600,15500,15460,15500,15450,2659
|
|
20250120,125100,50016849620,15460,15470,15480,15440,5460
|
|
20250120,125000,49932478570,15470,15470,15490,15460,4539
|
|
20250120,124900,49862265530,15480,15500,15500,15470,3869
|
|
20250120,124800,49802337280,15500,15500,15520,15470,3424
|
|
20250120,124700,49749323830,15500,15500,15520,15490,764
|
|
20250120,124600,49737485860,15500,15540,15550,15490,4033
|
|
20250120,124500,49674865800,15540,15440,15560,15430,8216
|
|
20250120,124400,49547702500,15450,15490,15510,15450,8259
|
|
20250120,124300,49419940380,15480,15500,15500,15470,6409
|
|
20250120,124200,49320702420,15490,15590,15590,15490,12458
|
|
20250120,124100,49127389270,15590,15550,15590,15510,5713
|
|
20250120,124000,49038570760,15530,15620,15620,15500,8018
|
|
20250120,123900,48913899570,15620,15630,15660,15620,2700
|
|
20250120,123800,48871685230,15630,15600,15640,15570,4286
|
|
20250120,123700,48804827050,15620,15620,15640,15600,6071
|
|
20250120,123600,48710012320,15620,15620,15630,15590,4352
|
|
20250120,123500,48642064730,15610,15610,15620,15530,14334
|
|
20250120,123400,48418643690,15620,15540,15720,15510,13937
|
|
20250120,123300,48201420750,15540,15450,15570,15450,11112
|
|
20250120,123200,48029103780,15450,15450,15500,15420,23334
|
|
20250120,123100,47668543300,15440,15630,15630,15410,43258
|
|
20250120,123000,46997308710,15640,15600,15660,15600,17461
|
|
20250120,122900,46724308420,15620,15730,15740,15600,25808
|
|
20250120,122800,46319558860,15730,15870,15880,15710,26260
|
|
20250120,122700,45905459450,15870,15870,15870,15840,7365
|
|
20250120,122600,45788683350,15880,15870,15920,15860,7178
|
|
20250120,122500,45674677370,15870,16000,16000,15850,9662
|
|
20250120,122400,45520743670,15990,16030,16060,15960,16919
|
|
20250120,122300,45249727630,16020,15960,16050,15960,23606
|
|
20250120,122200,44871758030,15960,15870,15990,15870,9166
|
|
20250120,122100,44725566140,15870,15910,15910,15860,3649
|
|
20250120,122000,44667623080,15900,15850,15970,15850,8997
|
|
20250120,121900,44524285280,15880,15860,15880,15810,11130
|
|
20250120,121800,44348011770,15880,15900,15910,15860,5169
|
|
20250120,121700,44265886790,15900,15930,15950,15900,4161
|
|
20250120,121600,44199638440,15940,15860,15980,15820,14101
|
|
20250120,121500,43975710670,15850,15840,15880,15830,10079
|
|
20250120,121400,43815928820,15840,15860,15900,15780,26670
|
|
20250120,121300,43393977370,15860,15880,15900,15850,10475
|
|
20250120,121200,43227733300,15870,15950,15970,15850,32535
|
|
20250120,121100,42710345790,15960,15970,16060,15950,19417
|
|
20250120,121000,42399544740,15990,16000,16020,15950,8908
|
|
20250120,120900,42257284450,16020,15970,16040,15960,11532
|
|
20250120,120800,42072645670,15970,15950,16060,15950,23996
|
|
20250120,120700,41688958770,15950,16030,16040,15950,31756
|
|
20250120,120600,41180989900,16040,16080,16090,16030,21634
|
|
20250120,120500,40833594710,16090,16140,16170,16080,17296
|
|
20250120,120400,40554795000,16150,16160,16170,16090,24911
|
|
20250120,120300,40152942810,16160,16100,16200,16070,47346
|
|
20250120,120200,39388272680,16070,16050,16200,16020,37184
|
|
20250120,120100,38788774470,16040,16080,16090,15980,36175
|
|
20250120,120000,38208822510,16080,16210,16240,16000,78956
|
|
20250120,115900,36937016850,16210,16020,16210,15990,137638
|
|
20250120,115800,34715246820,16020,16000,16020,15910,29563
|
|
20250120,115700,34243244120,15980,16010,16040,15960,20876
|
|
20250120,115600,33909110890,16010,16010,16060,15960,41917
|
|
20250120,115500,33237345180,16010,15990,16070,15950,53819
|
|
20250120,115400,32374829380,16000,15890,16030,15880,58181
|
|
20250120,115300,31444383920,15900,15920,15940,15870,33237
|
|
20250120,115200,30915880440,15940,15990,16000,15860,54101
|
|
20250120,115100,30053265160,16000,16050,16090,15920,100582
|
|
20250120,115000,28443270480,16050,15690,16050,15690,141780
|
|
20250120,114900,26184048860,15730,15570,15750,15570,12449
|
|
20250120,114800,25989027120,15570,15600,15610,15570,6383
|
|
20250120,114700,25889540010,15600,15570,15620,15560,3634
|
|
20250120,114600,25832904000,15560,15540,15600,15540,5249
|
|
20250120,114500,25751175090,15540,15580,15590,15520,9213
|
|
20250120,114400,25607892910,15570,15630,15640,15570,4618
|
|
20250120,114300,25535842160,15630,15640,15660,15620,4984
|
|
20250120,114200,25457923410,15640,15650,15660,15620,2257
|
|
20250120,114100,25422623000,15640,15660,15670,15640,3683
|
|
20250120,114000,25364981460,15660,15680,15690,15630,3882
|
|
20250120,113900,25304192340,15680,15680,15700,15670,6974
|
|
20250120,113800,25194791670,15670,15630,15740,15620,10170
|
|
20250120,113700,25035277700,15620,15590,15630,15570,6201
|
|
20250120,113600,24938552290,15600,15560,15630,15530,11460
|
|
20250120,113500,24760196710,15560,15640,15640,15560,9952
|
|
20250120,113400,24604916420,15660,15630,15680,15620,6068
|
|
20250120,113300,24509972070,15630,15700,15700,15570,14212
|
|
20250120,113200,24288106160,15660,15730,15800,15660,12315
|
|
20250120,113100,24094126190,15730,15620,15730,15610,16854
|
|
20250120,113000,23829898800,15620,15830,15830,15620,23771
|
|
20250120,112900,23456139480,15830,15760,15860,15760,31683
|
|
20250120,112800,22954206820,15760,15820,15860,15710,43262
|
|
20250120,112700,22271135880,15810,15760,15890,15740,76741
|
|
20250120,112600,21056553100,15740,15760,15820,15690,85051
|
|
20250120,112500,19717310680,15740,15540,15800,15530,73897
|
|
20250120,112400,18558591400,15530,15410,15660,15400,35575
|
|
20250120,112300,18005685650,15400,15340,15400,15340,2781
|
|
20250120,112200,17962935110,15340,15390,15390,15320,3689
|
|
20250120,112100,17906265990,15390,15420,15430,15390,6763
|
|
20250120,112000,17801996320,15420,15370,15420,15310,6249
|
|
20250120,111900,17705985960,15370,15400,15420,15360,9768
|
|
20250120,111800,17555614800,15400,15400,15420,15380,20473
|
|
20250120,111700,17240204790,15380,15240,15400,15240,26578
|
|
20250120,111600,16831855420,15240,15220,15240,15200,885
|
|
20250120,111500,16818383990,15220,15230,15230,15200,1610
|
|
20250120,111400,16793883680,15220,15240,15250,15220,757
|
|
20250120,111300,16782349820,15240,15210,15240,15210,947
|
|
20250120,111200,16767924300,15210,15210,15220,15210,251
|
|
20250120,111100,16764106570,15210,15200,15210,15200,164
|
|
20250120,111000,16761613560,15210,15220,15220,15200,250
|
|
20250120,110900,16757811210,15220,15210,15230,15210,308
|
|
20250120,110800,16753123400,15210,15210,15230,15210,775
|
|
20250120,110700,16741332680,15210,15160,15210,15160,1031
|
|
20250120,110600,16725679880,15170,15160,15180,15160,403
|
|
20250120,110500,16719566060,15160,15140,15170,15140,325
|
|
20250120,110400,16714644090,15150,15200,15200,15150,528
|
|
20250120,110300,16706630070,15210,15220,15220,15200,1101
|
|
20250120,110200,16689880230,15220,15240,15240,15210,1105
|
|
20250120,110100,16673062190,15240,15120,15260,15120,9110
|
|
20250120,110000,16534326240,15110,15100,15120,15100,792
|
|
20250120,105900,16522359490,15110,15120,15120,15100,351
|
|
20250120,105800,16517055790,15120,15130,15130,15120,1055
|
|
20250120,105700,16501100110,15120,15120,15120,15100,1005
|
|
20250120,105600,16485913520,15130,15140,15140,15130,428
|
|
20250120,105500,16479435710,15120,15110,15120,15110,635
|
|
20250120,105400,16469838720,15110,15110,15120,15110,513
|
|
20250120,105300,16462083160,15110,15100,15110,15100,236
|
|
20250120,105200,16458519140,15100,15110,15120,15090,1596
|
|
20250120,105100,16434415450,15110,15120,15120,15110,252
|
|
20250120,105000,16430607180,15110,15130,15130,15110,1154
|
|
20250120,104900,16413159990,15130,15140,15150,15120,603
|
|
20250120,104800,16404033030,15150,15170,15170,15150,297
|
|
20250120,104700,16399530790,15180,15170,15190,15170,192
|
|
20250120,104600,16396615800,15150,15160,15190,15140,1159
|
|
20250120,104500,16379057970,15190,15100,15190,15100,1611
|
|
20250120,104400,16354715850,15110,15160,15180,15110,2522
|
|
20250120,104300,16316544650,15160,15150,15160,15140,1286
|
|
20250120,104200,16297064380,15170,15190,15190,15160,442
|
|
20250120,104100,16290352950,15190,15150,15200,15140,2480
|
|
20250120,104000,16252764120,15150,15200,15200,15150,2967
|
|
20250120,103900,16207745750,15210,15180,15220,15180,2489
|
|
20250120,103800,16169910060,15200,15140,15200,15140,6692
|
|
20250120,103700,16068235290,15130,15120,15130,15120,54
|
|
20250120,103600,16067418290,15100,15180,15190,15080,2412
|
|
20250120,103500,16030922870,15180,15210,15210,15180,1126
|
|
20250120,103400,16013810020,15210,15140,15210,15110,9410
|
|
20250120,103300,15871202850,15130,15020,15130,15020,3549
|
|
20250120,103200,15817687150,15000,14980,15000,14970,3429
|
|
20250120,103100,15766287680,14980,14970,14980,14950,4295
|
|
20250120,103000,15702024790,14970,14980,15000,14970,3178
|
|
20250120,102900,15654434390,14980,14970,14980,14950,3430
|
|
20250120,102800,15603093650,14960,14970,14990,14950,4385
|
|
20250120,102700,15537421460,14960,15010,15010,14930,15444
|
|
20250120,102600,15306096660,15010,15050,15050,15010,6641
|
|
20250120,102500,15206327930,15040,15070,15070,15040,5045
|
|
20250120,102400,15130395390,15070,15080,15100,15050,878
|
|
20250120,102300,15117170680,15100,15070,15110,15050,4629
|
|
20250120,102200,15047411830,15060,15080,15090,15060,1939
|
|
20250120,102100,15018185110,15090,15070,15090,15050,4659
|
|
20250120,102000,14948016130,15070,15090,15110,15060,7541
|
|
20250120,101900,14834285910,15100,15130,15130,15090,1792
|
|
20250120,101800,14807219140,15130,15080,15130,15070,4520
|
|
20250120,101700,14739056030,15090,15140,15150,15080,9813
|
|
20250120,101600,14590783380,15140,15140,15150,15130,1551
|
|
20250120,101500,14567305950,15150,15160,15160,15130,2288
|
|
20250120,101400,14532664660,15150,15170,15170,15140,2832
|
|
20250120,101300,14489763440,15170,15180,15180,15150,3249
|
|
20250120,101200,14440505800,15180,15160,15180,15160,912
|
|
20250120,101100,14426672260,15160,15210,15210,15140,9329
|
|
20250120,101000,14285031090,15210,15220,15230,15210,875
|
|
20250120,100900,14271715980,15210,15200,15220,15200,2444
|
|
20250120,100800,14234562920,15200,15250,15260,15200,7719
|
|
20250120,100700,14117076000,15250,15290,15290,15240,3207
|
|
20250120,100600,14068104940,15300,15340,15340,15290,1206
|
|
20250120,100500,14049641850,15340,15360,15360,15340,1048
|
|
20250120,100400,14033558030,15350,15370,15370,15330,1218
|
|
20250120,100300,14014856460,15360,15370,15370,15350,1012
|
|
20250120,100200,13999308270,15370,15350,15380,15300,4564
|
|
20250120,100100,13929203180,15340,15230,15340,15230,4902
|
|
20250120,100000,13854325360,15230,15230,15240,15220,2245
|
|
20250120,095900,13820132190,15230,15240,15250,15230,462
|
|
20250120,095800,13813092040,15240,15260,15260,15240,335
|
|
20250120,095700,13807981670,15250,15210,15280,15210,2182
|
|
20250120,095600,13774788650,15220,15280,15300,15210,5507
|
|
20250120,095500,13690813190,15300,15250,15300,15240,2355
|
|
20250120,095400,13654881220,15250,15240,15270,15240,1900
|
|
20250120,095300,13625902110,15240,15250,15310,15240,4624
|
|
20250120,095200,13555231640,15260,15220,15260,15220,865
|
|
20250120,095100,13542052530,15220,15240,15240,15210,1239
|
|
20250120,095000,13523193370,15250,15220,15250,15200,1161
|
|
20250120,094900,13505529170,15210,15200,15220,15200,937
|
|
20250120,094800,13491280850,15210,15190,15220,15180,1104
|
|
20250120,094700,13474509150,15190,15210,15210,15180,4399
|
|
20250120,094600,13407673040,15210,15190,15220,15180,2916
|
|
20250120,094500,13363380510,15180,15210,15210,15180,2920
|
|
20250120,094400,13319016980,15200,15270,15270,15200,1608
|
|
20250120,094300,13294555030,15280,15220,15300,15220,2075
|
|
20250120,094200,13262917200,15210,15210,15230,15180,2075
|
|
20250120,094100,13231366180,15210,15310,15310,15200,7076
|
|
20250120,094000,13123556570,15310,15290,15320,15290,1582
|
|
20250120,093900,13099339850,15300,15310,15340,15300,2956
|
|
20250120,093800,13054060640,15310,15290,15360,15270,6119
|
|
20250120,093700,12960462230,15290,15190,15300,15190,4624
|
|
20250120,093600,12890005850,15190,15190,15210,15110,9458
|
|
20250120,093500,12746413600,15210,15150,15210,15090,15573
|
|
20250120,093400,12510774550,15160,15380,15380,15050,38476
|
|
20250120,093300,11924856430,15380,15380,15420,15380,8849
|
|
20250120,093200,11788718460,15380,15460,15460,15380,14181
|
|
20250120,093100,11570203010,15460,15480,15480,15440,7919
|
|
20250120,093000,11447780060,15480,15530,15560,15480,4254
|
|
20250120,092900,11381808890,15550,15500,15550,15500,4139
|
|
20250120,092800,11317519810,15480,15490,15510,15480,1808
|
|
20250120,092700,11289505430,15490,15490,15510,15480,3728
|
|
20250120,092600,11231769420,15480,15530,15540,15470,6593
|
|
20250120,092500,11129564800,15530,15530,15570,15520,3079
|
|
20250120,092400,11081730680,15520,15570,15590,15500,4310
|
|
20250120,092300,11014791980,15570,15490,15630,15480,7620
|
|
20250120,092200,10896268130,15490,15520,15520,15490,4198
|
|
20250120,092100,10831192330,15510,15550,15560,15510,1350
|
|
20250120,092000,10810238380,15520,15510,15540,15490,5717
|
|
20250120,091900,10721554070,15510,15590,15590,15510,3179
|
|
20250120,091800,10672154030,15560,15430,15580,15410,7245
|
|
20250120,091700,10560127000,15420,15460,15480,15410,13419
|
|
20250120,091600,10352899490,15460,15520,15540,15460,9394
|
|
20250120,091500,10207332120,15530,15560,15570,15520,9911
|
|
20250120,091400,10053281760,15560,15610,15620,15560,7250
|
|
20250120,091300,9940262770,15610,15670,15690,15610,5080
|
|
20250120,091200,9860805680,15690,15630,15690,15580,14493
|
|
20250120,091100,9634593350,15630,15670,15720,15570,16506
|
|
20250120,091000,9375874910,15690,15480,15700,15480,14281
|
|
20250120,090900,9153292180,15500,15450,15540,15440,12225
|
|
20250120,090800,8963768600,15400,15600,15610,15380,40660
|
|
20250120,090700,8334516430,15600,15510,15630,15500,26596
|
|
20250120,090600,7921223320,15510,15660,15680,15510,38147
|
|
20250120,090500,7325862890,15660,15780,15790,15600,28036
|
|
20250120,090400,6886302020,15780,15900,15910,15730,53082
|
|
20250120,090300,6047112660,15900,15770,15990,15770,93531
|
|
20250120,090200,4560664060,15790,15850,15850,15730,64424
|
|
20250120,090100,3542409310,15850,15710,15850,15600,79150
|
|
20250120,090000,2297502960,15710,15720,15790,15550,145135
|