627 lines
32 KiB
CSV
627 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,192400,30616074950,6140,6140,6140,6140,82223
|
|
20250120,192300,30616074950,6140,6140,6140,6140,0
|
|
20250120,192200,30616074950,6140,6140,6140,6140,0
|
|
20250120,192100,30616074950,6140,6140,6140,6140,0
|
|
20250120,192000,30616074950,6140,6140,6140,6140,0
|
|
20250120,191900,30616074950,6140,6140,6140,6140,0
|
|
20250120,191800,30616074950,6140,6140,6140,6140,0
|
|
20250120,191700,30616074950,6140,6140,6140,6140,0
|
|
20250120,191600,30616074950,6140,6140,6140,6140,0
|
|
20250120,191500,30616074950,6140,6140,6140,6140,0
|
|
20250120,191400,30616074950,6140,6140,6140,6140,0
|
|
20250120,191300,30616074950,6140,6140,6140,6140,0
|
|
20250120,191200,30616074950,6140,6140,6140,6140,0
|
|
20250120,191100,30616074950,6140,6140,6140,6140,0
|
|
20250120,191000,30616074950,6140,6140,6140,6140,0
|
|
20250120,190900,30616074950,6140,6140,6140,6140,0
|
|
20250120,190800,30616074950,6140,6140,6140,6140,0
|
|
20250120,190700,30616074950,6140,6140,6140,6140,0
|
|
20250120,190600,30616074950,6140,6140,6140,6140,0
|
|
20250120,190500,30616074950,6140,6140,6140,6140,0
|
|
20250120,190400,30616074950,6140,6140,6140,6140,0
|
|
20250120,190300,30616074950,6140,6140,6140,6140,0
|
|
20250120,190200,30616074950,6140,6140,6140,6140,0
|
|
20250120,190100,30616074950,6140,6140,6140,6140,0
|
|
20250120,190000,30616074950,6140,6140,6140,6140,0
|
|
20250120,185900,30616074950,6140,6140,6140,6140,0
|
|
20250120,185800,30616074950,6140,6140,6140,6140,0
|
|
20250120,185700,30616074950,6140,6140,6140,6140,0
|
|
20250120,185600,30616074950,6140,6140,6140,6140,0
|
|
20250120,185500,30616074950,6140,6140,6140,6140,0
|
|
20250120,185400,30616074950,6140,6140,6140,6140,82223
|
|
20250120,185300,30616074950,6140,6140,6140,6140,0
|
|
20250120,185200,30616074950,6140,6140,6140,6140,0
|
|
20250120,185100,30616074950,6140,6140,6140,6140,0
|
|
20250120,185000,30616074950,6140,6140,6140,6140,0
|
|
20250120,184900,30616074950,6140,6140,6140,6140,0
|
|
20250120,184800,30616074950,6140,6140,6140,6140,0
|
|
20250120,184700,30616074950,6140,6140,6140,6140,0
|
|
20250120,184600,30616074950,6140,6140,6140,6140,0
|
|
20250120,184500,30616074950,6140,6140,6140,6140,0
|
|
20250120,184400,30616074950,6140,6140,6140,6140,0
|
|
20250120,184300,30616074950,6140,6140,6140,6140,0
|
|
20250120,184200,30616074950,6140,6140,6140,6140,0
|
|
20250120,184100,30616074950,6140,6140,6140,6140,0
|
|
20250120,184000,30616074950,6140,6140,6140,6140,0
|
|
20250120,183900,30616074950,6140,6140,6140,6140,0
|
|
20250120,183800,30616074950,6140,6140,6140,6140,0
|
|
20250120,183700,30616074950,6140,6140,6140,6140,0
|
|
20250120,183600,30616074950,6140,6140,6140,6140,0
|
|
20250120,183500,30616074950,6140,6140,6140,6140,0
|
|
20250120,183400,30616074950,6140,6140,6140,6140,0
|
|
20250120,183300,30616074950,6140,6140,6140,6140,0
|
|
20250120,183200,30616074950,6140,6140,6140,6140,0
|
|
20250120,183100,30616074950,6140,6140,6140,6140,0
|
|
20250120,183000,30616074950,6140,6140,6140,6140,0
|
|
20250120,182900,30616074950,6140,6140,6140,6140,0
|
|
20250120,182800,30616074950,6140,6140,6140,6140,0
|
|
20250120,182700,30616074950,6140,6140,6140,6140,0
|
|
20250120,182600,30616074950,6140,6140,6140,6140,0
|
|
20250120,182500,30616074950,6140,6140,6140,6140,0
|
|
20250120,182400,30616074950,6140,6140,6140,6140,82223
|
|
20250120,182300,30616074950,6140,6140,6140,6140,0
|
|
20250120,182200,30616074950,6140,6140,6140,6140,0
|
|
20250120,182100,30616074950,6140,6140,6140,6140,0
|
|
20250120,182000,30616074950,6140,6140,6140,6140,0
|
|
20250120,181900,30616074950,6140,6140,6140,6140,0
|
|
20250120,181800,30616074950,6140,6140,6140,6140,0
|
|
20250120,181700,30616074950,6140,6140,6140,6140,0
|
|
20250120,181600,30616074950,6140,6140,6140,6140,0
|
|
20250120,181500,30616074950,6140,6140,6140,6140,0
|
|
20250120,181400,30616074950,6140,6140,6140,6140,0
|
|
20250120,181300,30616074950,6140,6140,6140,6140,0
|
|
20250120,181200,30616074950,6140,6140,6140,6140,0
|
|
20250120,181100,30616074950,6140,6140,6140,6140,0
|
|
20250120,181000,30616074950,6140,6140,6140,6140,0
|
|
20250120,180900,30616074950,6140,6140,6140,6140,0
|
|
20250120,180800,30616074950,6140,6140,6140,6140,0
|
|
20250120,180700,30616074950,6140,6140,6140,6140,0
|
|
20250120,180600,30616074950,6140,6140,6140,6140,0
|
|
20250120,180500,30616074950,6140,6140,6140,6140,0
|
|
20250120,180400,30616074950,6140,6140,6140,6140,0
|
|
20250120,180300,30616074950,6140,6140,6140,6140,0
|
|
20250120,180200,30616074950,6140,6140,6140,6140,0
|
|
20250120,180100,30616074950,6140,6140,6140,6140,0
|
|
20250120,180000,30616074950,6140,6140,6140,6140,0
|
|
20250120,175900,30616074950,6140,6140,6140,6140,0
|
|
20250120,175800,30616074950,6140,6140,6140,6140,0
|
|
20250120,175700,30616074950,6140,6140,6140,6140,0
|
|
20250120,175600,30616074950,6140,6140,6140,6140,0
|
|
20250120,175500,30616074950,6140,6140,6140,6140,0
|
|
20250120,175400,30616074950,6140,6140,6140,6140,82223
|
|
20250120,175300,30616074950,6140,6140,6140,6140,0
|
|
20250120,175200,30616074950,6140,6140,6140,6140,0
|
|
20250120,175100,30616074950,6140,6140,6140,6140,0
|
|
20250120,175000,30616074950,6140,6140,6140,6140,0
|
|
20250120,174900,30616074950,6140,6140,6140,6140,0
|
|
20250120,174800,30616074950,6140,6140,6140,6140,0
|
|
20250120,174700,30616074950,6140,6140,6140,6140,0
|
|
20250120,174600,30616074950,6140,6140,6140,6140,0
|
|
20250120,174500,30616074950,6140,6140,6140,6140,0
|
|
20250120,174400,30616074950,6140,6140,6140,6140,0
|
|
20250120,174300,30616074950,6140,6140,6140,6140,0
|
|
20250120,174200,30616074950,6140,6140,6140,6140,0
|
|
20250120,174100,30616074950,6140,6140,6140,6140,0
|
|
20250120,174000,30616074950,6140,6140,6140,6140,0
|
|
20250120,173900,30616074950,6140,6140,6140,6140,0
|
|
20250120,173800,30616074950,6140,6140,6140,6140,0
|
|
20250120,173700,30616074950,6140,6140,6140,6140,0
|
|
20250120,173600,30616074950,6140,6140,6140,6140,0
|
|
20250120,173500,30616074950,6140,6140,6140,6140,0
|
|
20250120,173400,30616074950,6140,6140,6140,6140,0
|
|
20250120,173300,30616074950,6140,6140,6140,6140,0
|
|
20250120,173200,30616074950,6140,6140,6140,6140,0
|
|
20250120,173100,30616074950,6140,6140,6140,6140,0
|
|
20250120,173000,30616074950,6140,6140,6140,6140,0
|
|
20250120,172900,30616074950,6140,6140,6140,6140,0
|
|
20250120,172800,30616074950,6140,6140,6140,6140,0
|
|
20250120,172700,30616074950,6140,6140,6140,6140,0
|
|
20250120,172600,30616074950,6140,6140,6140,6140,0
|
|
20250120,172500,30616074950,6140,6140,6140,6140,0
|
|
20250120,172400,30616074950,6140,6140,6140,6140,82223
|
|
20250120,172300,30616074950,6140,6140,6140,6140,0
|
|
20250120,172200,30616074950,6140,6140,6140,6140,0
|
|
20250120,172100,30616074950,6140,6140,6140,6140,0
|
|
20250120,172000,30616074950,6140,6140,6140,6140,0
|
|
20250120,171900,30616074950,6140,6140,6140,6140,0
|
|
20250120,171800,30616074950,6140,6140,6140,6140,0
|
|
20250120,171700,30616074950,6140,6140,6140,6140,0
|
|
20250120,171600,30616074950,6140,6140,6140,6140,0
|
|
20250120,171500,30616074950,6140,6140,6140,6140,0
|
|
20250120,171400,30616074950,6140,6140,6140,6140,0
|
|
20250120,171300,30616074950,6140,6140,6140,6140,0
|
|
20250120,171200,30616074950,6140,6140,6140,6140,0
|
|
20250120,171100,30616074950,6140,6140,6140,6140,0
|
|
20250120,171000,30616074950,6140,6140,6140,6140,0
|
|
20250120,170900,30616074950,6140,6140,6140,6140,0
|
|
20250120,170800,30616074950,6140,6140,6140,6140,0
|
|
20250120,170700,30616074950,6140,6140,6140,6140,0
|
|
20250120,170600,30616074950,6140,6140,6140,6140,0
|
|
20250120,170500,30616074950,6140,6140,6140,6140,0
|
|
20250120,170400,30616074950,6140,6140,6140,6140,0
|
|
20250120,170300,30616074950,6140,6140,6140,6140,0
|
|
20250120,170200,30616074950,6140,6140,6140,6140,0
|
|
20250120,170100,30616074950,6140,6140,6140,6140,0
|
|
20250120,170000,30616074950,6140,6140,6140,6140,0
|
|
20250120,165900,30616074950,6140,6140,6140,6140,0
|
|
20250120,165800,30616074950,6140,6140,6140,6140,0
|
|
20250120,165700,30616074950,6140,6140,6140,6140,0
|
|
20250120,165600,30616074950,6140,6140,6140,6140,0
|
|
20250120,165500,30616074950,6140,6140,6140,6140,0
|
|
20250120,165400,30616074950,6140,6140,6140,6140,82223
|
|
20250120,165300,30616074950,6140,6140,6140,6140,0
|
|
20250120,165200,30616074950,6140,6140,6140,6140,0
|
|
20250120,165100,30616074950,6140,6140,6140,6140,0
|
|
20250120,165000,30616074950,6140,6140,6140,6140,0
|
|
20250120,164900,30616074950,6140,6140,6140,6140,0
|
|
20250120,164800,30616074950,6140,6140,6140,6140,0
|
|
20250120,164700,30616074950,6140,6140,6140,6140,0
|
|
20250120,164600,30616074950,6140,6140,6140,6140,0
|
|
20250120,164500,30616074950,6140,6140,6140,6140,0
|
|
20250120,164400,30616074950,6140,6140,6140,6140,0
|
|
20250120,164300,30616074950,6140,6140,6140,6140,0
|
|
20250120,164200,30616074950,6140,6140,6140,6140,0
|
|
20250120,164100,30616074950,6140,6140,6140,6140,0
|
|
20250120,164000,30616074950,6140,6140,6140,6140,0
|
|
20250120,163900,30616074950,6140,6140,6140,6140,0
|
|
20250120,163800,30616074950,6140,6140,6140,6140,0
|
|
20250120,163700,30616074950,6140,6140,6140,6140,0
|
|
20250120,163600,30616074950,6140,6140,6140,6140,0
|
|
20250120,163500,30616074950,6140,6140,6140,6140,0
|
|
20250120,163400,30616074950,6140,6140,6140,6140,0
|
|
20250120,163300,30616074950,6140,6140,6140,6140,0
|
|
20250120,163200,30616074950,6140,6140,6140,6140,0
|
|
20250120,163100,30616074950,6140,6140,6140,6140,0
|
|
20250120,163000,30616074950,6140,6140,6140,6140,0
|
|
20250120,162900,30616074950,6140,6140,6140,6140,0
|
|
20250120,162800,30616074950,6140,6140,6140,6140,0
|
|
20250120,162700,30616074950,6140,6140,6140,6140,0
|
|
20250120,162600,30616074950,6140,6140,6140,6140,0
|
|
20250120,162500,30616074950,6140,6140,6140,6140,0
|
|
20250120,162400,30616074950,6140,6140,6140,6140,82223
|
|
20250120,162300,30616074950,6140,6140,6140,6140,0
|
|
20250120,162200,30616074950,6140,6140,6140,6140,0
|
|
20250120,162100,30616074950,6140,6140,6140,6140,0
|
|
20250120,162000,30616074950,6140,6140,6140,6140,0
|
|
20250120,161900,30616074950,6140,6140,6140,6140,0
|
|
20250120,161800,30616074950,6140,6140,6140,6140,0
|
|
20250120,161700,30616074950,6140,6140,6140,6140,0
|
|
20250120,161600,30616074950,6140,6140,6140,6140,0
|
|
20250120,161500,30616074950,6140,6140,6140,6140,0
|
|
20250120,161400,30616074950,6140,6140,6140,6140,0
|
|
20250120,161300,30616074950,6140,6140,6140,6140,0
|
|
20250120,161200,30616074950,6140,6140,6140,6140,0
|
|
20250120,161100,30616074950,6140,6140,6140,6140,0
|
|
20250120,161000,30616074950,6140,6140,6140,6140,0
|
|
20250120,160900,30616074950,6140,6140,6140,6140,0
|
|
20250120,160800,30616074950,6140,6140,6140,6140,0
|
|
20250120,160700,30616074950,6140,6140,6140,6140,0
|
|
20250120,160600,30616074950,6140,6140,6140,6140,0
|
|
20250120,160500,30616074950,6140,6140,6140,6140,0
|
|
20250120,160400,30616074950,6140,6140,6140,6140,0
|
|
20250120,160300,30616074950,6140,6140,6140,6140,0
|
|
20250120,160200,30616074950,6140,6140,6140,6140,0
|
|
20250120,160100,30616074950,6140,6140,6140,6140,0
|
|
20250120,160000,30616074950,6140,6140,6140,6140,0
|
|
20250120,155900,30616074950,6140,6140,6140,6140,0
|
|
20250120,155800,30616074950,6140,6140,6140,6140,0
|
|
20250120,155700,30616074950,6140,6140,6140,6140,0
|
|
20250120,155600,30616074950,6140,6140,6140,6140,0
|
|
20250120,155500,30616074950,6140,6140,6140,6140,0
|
|
20250120,155400,30616074950,6140,6140,6140,6140,82223
|
|
20250120,155300,30616074950,6140,6140,6140,6140,0
|
|
20250120,155200,30616074950,6140,6140,6140,6140,0
|
|
20250120,155100,30616074950,6140,6140,6140,6140,0
|
|
20250120,155000,30616074950,6140,6140,6140,6140,0
|
|
20250120,154900,30616074950,6140,6140,6140,6140,0
|
|
20250120,154800,30616074950,6140,6140,6140,6140,0
|
|
20250120,154700,30616074950,6140,6140,6140,6140,0
|
|
20250120,154600,30616074950,6140,6140,6140,6140,0
|
|
20250120,154500,30616074950,6140,6140,6140,6140,0
|
|
20250120,154400,30616074950,6140,6140,6140,6140,0
|
|
20250120,154300,30616074950,6140,6140,6140,6140,0
|
|
20250120,154200,30616074950,6140,6140,6140,6140,0
|
|
20250120,154100,30616074950,6140,6140,6140,6140,0
|
|
20250120,154000,30616074950,6140,6140,6140,6140,0
|
|
20250120,153900,30616074950,6140,6140,6140,6140,0
|
|
20250120,153800,30616074950,6140,6140,6140,6140,0
|
|
20250120,153700,30616074950,6140,6140,6140,6140,0
|
|
20250120,153600,30616074950,6140,6140,6140,6140,0
|
|
20250120,153500,30616074950,6140,6140,6140,6140,0
|
|
20250120,153400,30616074950,6140,6140,6140,6140,0
|
|
20250120,153300,30616074950,6140,6140,6140,6140,0
|
|
20250120,153200,30616074950,6140,6140,6140,6140,0
|
|
20250120,153100,30616074950,6140,6140,6140,6140,0
|
|
20250120,153000,30616074950,6140,6140,6140,6140,82223
|
|
20250120,152900,30111225730,6190,6190,6190,6190,0
|
|
20250120,152800,30111225730,6190,6190,6190,6190,0
|
|
20250120,152700,30111225730,6190,6190,6190,6190,0
|
|
20250120,152600,30111225730,6190,6190,6190,6190,0
|
|
20250120,152500,30111225730,6190,6190,6190,6190,0
|
|
20250120,152400,30111225730,6190,6190,6190,6190,0
|
|
20250120,152300,30111225730,6190,6190,6190,6190,0
|
|
20250120,152200,30111225730,6190,6190,6190,6190,0
|
|
20250120,152100,30111225730,6190,6190,6190,6190,0
|
|
20250120,152000,30111225730,6190,6190,6190,6190,0
|
|
20250120,151900,30111225730,6190,6200,6210,6180,29892
|
|
20250120,151800,29926336000,6200,6200,6210,6190,9072
|
|
20250120,151700,29870098820,6200,6200,6200,6190,7854
|
|
20250120,151600,29821437510,6200,6190,6200,6190,7274
|
|
20250120,151500,29776386320,6200,6230,6230,6180,34679
|
|
20250120,151400,29561507760,6230,6250,6250,6220,5276
|
|
20250120,151300,29528649790,6250,6240,6250,6230,4538
|
|
20250120,151200,29500337840,6240,6220,6240,6210,5715
|
|
20250120,151100,29464745490,6210,6210,6230,6200,33553
|
|
20250120,151000,29256352490,6220,6220,6220,6220,0
|
|
20250120,150900,29256352490,6220,6220,6220,6220,0
|
|
20250120,150800,29256352490,6220,6230,6240,6220,42758
|
|
20250120,150700,28990295450,6230,6240,6240,6230,14878
|
|
20250120,150600,28897563880,6250,6260,6260,6230,19429
|
|
20250120,150500,28776294270,6260,6240,6260,6240,17787
|
|
20250120,150400,28665126550,6250,6240,6250,6240,1947
|
|
20250120,150300,28652974010,6250,6240,6250,6240,15639
|
|
20250120,150200,28555380320,6250,6270,6270,6250,8076
|
|
20250120,150100,28504844770,6270,6270,6270,6260,4830
|
|
20250120,150000,28474582700,6270,6250,6270,6240,9676
|
|
20250120,145900,28413997990,6260,6250,6260,6250,8285
|
|
20250120,145800,28362207450,6250,6250,6260,6250,5111
|
|
20250120,145700,28330263670,6270,6270,6270,6250,2769
|
|
20250120,145600,28312927820,6270,6270,6270,6260,1396
|
|
20250120,145500,28304183840,6270,6270,6270,6250,11836
|
|
20250120,145400,28230138990,6260,6270,6270,6240,16545
|
|
20250120,145300,28126627710,6270,6250,6270,6250,5783
|
|
20250120,145200,28090407910,6260,6250,6260,6240,12695
|
|
20250120,145100,28011059440,6240,6260,6270,6240,16483
|
|
20250120,145000,27907871020,6270,6260,6270,6250,11594
|
|
20250120,144900,27835296680,6270,6250,6270,6250,3322
|
|
20250120,144800,27814492710,6260,6260,6260,6230,22791
|
|
20250120,144700,27672232290,6260,6250,6260,6250,1019
|
|
20250120,144600,27665860270,6250,6250,6270,6240,14661
|
|
20250120,144500,27574199190,6250,6260,6260,6250,5078
|
|
20250120,144400,27542447030,6250,6250,6260,6250,10079
|
|
20250120,144300,27479449920,6250,6260,6260,6250,5859
|
|
20250120,144200,27442826830,6260,6250,6260,6230,34019
|
|
20250120,144100,27230365780,6250,6260,6260,6240,9748
|
|
20250120,144000,27169451660,6260,6250,6260,6250,22099
|
|
20250120,143900,27031267240,6250,6290,6300,6250,60391
|
|
20250120,143800,26652452290,6290,6320,6320,6290,19051
|
|
20250120,143700,26532390330,6330,6330,6340,6290,71405
|
|
20250120,143600,26082023750,6330,6340,6350,6330,37248
|
|
20250120,143500,25846165120,6350,6340,6350,6330,20070
|
|
20250120,143400,25718908260,6340,6350,6360,6340,21318
|
|
20250120,143300,25583660680,6360,6370,6370,6350,6434
|
|
20250120,143200,25542749150,6370,6380,6380,6370,3199
|
|
20250120,143100,25522364430,6380,6380,6380,6370,2090
|
|
20250120,143000,25509039040,6380,6370,6380,6370,821
|
|
20250120,142900,25503806620,6370,6360,6370,6360,3472
|
|
20250120,142800,25481706680,6360,6360,6370,6360,877
|
|
20250120,142700,25476128740,6360,6350,6370,6350,4349
|
|
20250120,142600,25448475070,6350,6380,6390,6350,20631
|
|
20250120,142500,25317191110,6380,6390,6390,6380,2169
|
|
20250120,142400,25303346060,6390,6380,6390,6370,3535
|
|
20250120,142300,25280812780,6370,6380,6380,6370,5347
|
|
20250120,142200,25246730040,6380,6380,6390,6370,11345
|
|
20250120,142100,25174367660,6380,6410,6410,6380,20888
|
|
20250120,142000,25040962090,6400,6400,6410,6390,2235
|
|
20250120,141900,25026658600,6400,6400,6400,6400,1053
|
|
20250120,141800,25019919400,6400,6390,6400,6390,296
|
|
20250120,141700,25018027610,6390,6390,6390,6390,551
|
|
20250120,141600,25014506720,6390,6400,6400,6390,1317
|
|
20250120,141500,25006080460,6400,6400,6400,6390,1253
|
|
20250120,141400,24998068420,6400,6410,6410,6400,2160
|
|
20250120,141300,24984236420,6410,6420,6420,6410,3451
|
|
20250120,141200,24962113700,6410,6400,6410,6380,5908
|
|
20250120,141100,24924287170,6390,6400,6400,6390,6430
|
|
20250120,141000,24883189220,6400,6400,6400,6390,14079
|
|
20250120,140900,24793085200,6410,6400,6410,6400,460
|
|
20250120,140800,24790139330,6400,6410,6410,6400,969
|
|
20250120,140700,24783936300,6410,6420,6420,6410,2840
|
|
20250120,140600,24765731630,6420,6410,6420,6410,217
|
|
20250120,140500,24764338800,6420,6420,6420,6410,1530
|
|
20250120,140400,24754529330,6420,6410,6420,6410,3469
|
|
20250120,140300,24732292950,6420,6420,6420,6410,339
|
|
20250120,140200,24730116870,6410,6420,6420,6410,1273
|
|
20250120,140100,24721946400,6420,6430,6430,6420,1979
|
|
20250120,140000,24709234970,6430,6430,6430,6420,2169
|
|
20250120,135900,24695288490,6420,6430,6430,6420,4122
|
|
20250120,135800,24668797430,6430,6430,6430,6430,340
|
|
20250120,135700,24666611230,6440,6450,6450,6440,859
|
|
20250120,135600,24661079240,6450,6440,6450,6440,534
|
|
20250120,135500,24657639930,6440,6440,6440,6430,1534
|
|
20250120,135400,24647773550,6450,6440,6450,6430,2990
|
|
20250120,135300,24628526780,6450,6450,6460,6440,5146
|
|
20250120,135200,24595328710,6450,6470,6480,6450,9315
|
|
20250120,135100,24535119500,6480,6460,6480,6460,9382
|
|
20250120,135000,24474423520,6460,6430,6460,6430,10351
|
|
20250120,134900,24407715440,6430,6420,6430,6420,701
|
|
20250120,134800,24403208040,6420,6410,6420,6410,1152
|
|
20250120,134700,24395822750,6420,6410,6420,6410,1096
|
|
20250120,134600,24388786470,6410,6420,6430,6410,1376
|
|
20250120,134500,24379952640,6420,6420,6420,6410,2825
|
|
20250120,134400,24361816640,6430,6430,6440,6420,2583
|
|
20250120,134300,24345224180,6440,6450,6460,6440,4348
|
|
20250120,134200,24317211080,6450,6450,6460,6450,3407
|
|
20250120,134100,24295216480,6440,6450,6450,6440,815
|
|
20250120,134000,24289962200,6450,6430,6450,6430,3806
|
|
20250120,133900,24265449890,6440,6440,6450,6430,2757
|
|
20250120,133800,24247689690,6460,6440,6460,6430,4213
|
|
20250120,133700,24220529010,6430,6460,6460,6420,10822
|
|
20250120,133600,24150866220,6450,6420,6450,6420,7133
|
|
20250120,133500,24104964140,6410,6410,6420,6410,4615
|
|
20250120,133400,24075361630,6400,6430,6430,6400,4735
|
|
20250120,133300,24044965460,6420,6420,6430,6420,687
|
|
20250120,133200,24040548150,6420,6410,6420,6410,1881
|
|
20250120,133100,24028473370,6410,6410,6420,6410,1473
|
|
20250120,133000,24019027440,6410,6410,6410,6410,1918
|
|
20250120,132900,24006733060,6410,6420,6420,6410,1073
|
|
20250120,132800,23999854340,6410,6420,6420,6410,1956
|
|
20250120,132700,23987300150,6420,6420,6420,6410,671
|
|
20250120,132600,23982992500,6410,6410,6420,6410,1773
|
|
20250120,132500,23971627060,6410,6400,6410,6400,2474
|
|
20250120,132400,23955792420,6400,6410,6420,6400,9845
|
|
20250120,132300,23892733260,6410,6400,6410,6400,2148
|
|
20250120,132200,23878984360,6400,6390,6400,6390,1989
|
|
20250120,132100,23866255770,6390,6390,6390,6390,1105
|
|
20250120,132000,23859194820,6400,6390,6400,6390,261
|
|
20250120,131900,23857525390,6390,6390,6400,6390,3578
|
|
20250120,131800,23834658060,6400,6400,6410,6400,308
|
|
20250120,131700,23832686820,6400,6400,6400,6390,1157
|
|
20250120,131600,23825282030,6400,6390,6400,6390,7848
|
|
20250120,131500,23775077770,6390,6380,6390,6380,483
|
|
20250120,131400,23771995680,6380,6390,6390,6380,3745
|
|
20250120,131300,23748097040,6390,6400,6400,6390,1950
|
|
20250120,131200,23735632660,6400,6390,6400,6390,2565
|
|
20250120,131100,23719235620,6400,6380,6400,6380,5898
|
|
20250120,131000,23681530330,6380,6380,6380,6370,1328
|
|
20250120,130900,23673062880,6380,6380,6390,6380,3399
|
|
20250120,130800,23651362140,6380,6380,6390,6380,1941
|
|
20250120,130700,23638977180,6380,6370,6380,6370,1513
|
|
20250120,130600,23629328580,6360,6370,6380,6360,5423
|
|
20250120,130500,23594780970,6370,6400,6400,6370,12831
|
|
20250120,130400,23512814090,6400,6380,6400,6380,2301
|
|
20250120,130300,23498102290,6380,6390,6390,6380,1453
|
|
20250120,130200,23488818650,6390,6390,6390,6380,5674
|
|
20250120,130100,23452563120,6390,6390,6390,6380,586
|
|
20250120,130000,23448818920,6390,6400,6400,6380,2593
|
|
20250120,125900,23432248740,6400,6400,6470,6400,12290
|
|
20250120,125800,23353245600,6400,6400,6400,6390,97
|
|
20250120,125700,23352625530,6390,6400,6400,6390,189
|
|
20250120,125600,23351417110,6390,6410,6410,6380,8608
|
|
20250120,125500,23296376630,6410,6410,6410,6400,1361
|
|
20250120,125400,23287658080,6410,6450,6450,6410,12390
|
|
20250120,125300,23207932650,6450,6370,6450,6370,9145
|
|
20250120,125200,23149261170,6370,6380,6380,6370,3736
|
|
20250120,125100,23125426050,6380,6390,6390,6380,1650
|
|
20250120,125000,23114883560,6390,6390,6390,6380,1171
|
|
20250120,124900,23107400960,6400,6390,6400,6390,1649
|
|
20250120,124800,23096859670,6390,6400,6400,6390,265
|
|
20250120,124700,23095165810,6390,6410,6410,6390,1869
|
|
20250120,124600,23083208260,6400,6390,6400,6390,427
|
|
20250120,124500,23080476140,6380,6390,6400,6380,2386
|
|
20250120,124400,23065241290,6400,6420,6430,6400,1534
|
|
20250120,124300,23055402070,6420,6420,6430,6420,3203
|
|
20250120,124200,23034835540,6420,6410,6420,6410,1159
|
|
20250120,124100,23027399430,6410,6410,6410,6400,2701
|
|
20250120,124000,23010096020,6390,6380,6420,6380,4049
|
|
20250120,123900,22984165330,6380,6400,6400,6380,2738
|
|
20250120,123800,22966678540,6390,6400,6400,6380,1440
|
|
20250120,123700,22957476760,6400,6410,6410,6400,1832
|
|
20250120,123600,22945748320,6420,6420,6420,6410,1052
|
|
20250120,123500,22939000470,6420,6380,6420,6380,3598
|
|
20250120,123400,22915971640,6380,6380,6390,6380,5348
|
|
20250120,123300,22881836830,6360,6360,6370,6350,7961
|
|
20250120,123200,22831175960,6360,6360,6370,6350,9605
|
|
20250120,123100,22770078260,6360,6390,6390,6360,32037
|
|
20250120,123000,22565846130,6390,6400,6400,6390,5805
|
|
20250120,122900,22528705110,6410,6410,6420,6410,908
|
|
20250120,122800,22522884820,6410,6410,6410,6410,130
|
|
20250120,122700,22522051520,6410,6410,6410,6400,2368
|
|
20250120,122600,22506872790,6410,6410,6410,6410,10
|
|
20250120,122500,22506808690,6400,6400,6410,6400,1222
|
|
20250120,122400,22498987690,6400,6410,6410,6400,918
|
|
20250120,122300,22493105340,6410,6410,6410,6400,148
|
|
20250120,122200,22492156860,6400,6400,6400,6390,1905
|
|
20250120,122100,22479972230,6400,6400,6410,6390,2113
|
|
20250120,122000,22466450160,6400,6410,6410,6400,3274
|
|
20250120,121900,22445483640,6420,6440,6440,6420,7902
|
|
20250120,121800,22394685180,6440,6440,6450,6430,3625
|
|
20250120,121700,22371340140,6440,6440,6440,6430,1230
|
|
20250120,121600,22363427120,6440,6450,6460,6430,13181
|
|
20250120,121500,22278452340,6450,6450,6450,6440,1450
|
|
20250120,121400,22269102720,6450,6440,6450,6440,2354
|
|
20250120,121300,22253925280,6440,6450,6450,6440,2712
|
|
20250120,121200,22236441140,6450,6440,6460,6440,4745
|
|
20250120,121100,22205830340,6430,6430,6440,6430,647
|
|
20250120,121000,22201669630,6440,6430,6440,6430,1039
|
|
20250120,120900,22194988290,6430,6430,6450,6430,7760
|
|
20250120,120800,22145042460,6430,6420,6430,6410,380
|
|
20250120,120700,22142602770,6420,6410,6420,6400,1026
|
|
20250120,120600,22136025530,6410,6410,6410,6410,42
|
|
20250120,120500,22135756310,6390,6400,6410,6390,2325
|
|
20250120,120400,22120881420,6400,6400,6410,6400,1219
|
|
20250120,120300,22113079790,6410,6390,6410,6390,2886
|
|
20250120,120200,22094605690,6390,6400,6410,6390,9632
|
|
20250120,120100,22032980210,6400,6400,6400,6390,3142
|
|
20250120,120000,22012878810,6400,6390,6400,6390,8674
|
|
20250120,115900,21957424480,6400,6400,6400,6390,1127
|
|
20250120,115800,21950214230,6400,6400,6410,6400,2981
|
|
20250120,115700,21931112650,6400,6410,6420,6400,1032
|
|
20250120,115600,21924502600,6420,6420,6420,6380,20969
|
|
20250120,115500,21790280650,6430,6430,6440,6420,1600
|
|
20250120,115400,21779994580,6430,6420,6440,6420,1375
|
|
20250120,115300,21771160650,6420,6440,6450,6400,9893
|
|
20250120,115200,21707640290,6440,6390,6440,6390,13378
|
|
20250120,115100,21621877970,6390,6390,6400,6390,3937
|
|
20250120,115000,21596718780,6390,6390,6400,6390,1780
|
|
20250120,114900,21585339520,6400,6400,6400,6390,4462
|
|
20250120,114800,21556823890,6400,6390,6400,6380,14122
|
|
20250120,114700,21466648410,6390,6400,6400,6390,8120
|
|
20250120,114600,21414722550,6410,6410,6410,6400,4727
|
|
20250120,114500,21384434770,6410,6410,6420,6400,9585
|
|
20250120,114400,21323033450,6420,6410,6420,6400,2789
|
|
20250120,114300,21305171360,6410,6450,6450,6410,14938
|
|
20250120,114200,21209313320,6450,6440,6450,6440,295
|
|
20250120,114100,21207413230,6440,6430,6440,6430,855
|
|
20250120,114000,21201913000,6430,6420,6440,6420,2581
|
|
20250120,113900,21185319560,6420,6430,6430,6420,851
|
|
20250120,113800,21179852160,6420,6430,6430,6420,795
|
|
20250120,113700,21174743310,6420,6430,6440,6420,4084
|
|
20250120,113600,21148483040,6430,6440,6440,6430,2810
|
|
20250120,113500,21130404540,6440,6430,6440,6430,912
|
|
20250120,113400,21124534150,6430,6430,6450,6430,2338
|
|
20250120,113300,21109477360,6430,6410,6430,6410,3223
|
|
20250120,113200,21088772620,6420,6410,6420,6410,1722
|
|
20250120,113100,21077733330,6410,6450,6450,6410,8473
|
|
20250120,113000,21023219320,6450,6430,6450,6430,2180
|
|
20250120,112900,21009176890,6440,6440,6440,6430,1392
|
|
20250120,112800,21000212430,6440,6430,6440,6420,2265
|
|
20250120,112700,20985650340,6430,6400,6440,6400,20252
|
|
20250120,112600,20855888400,6400,6410,6410,6400,8399
|
|
20250120,112500,20802121500,6410,6420,6420,6410,31601
|
|
20250120,112400,20599409540,6430,6430,6430,6420,2273
|
|
20250120,112300,20584794160,6430,6430,6440,6420,10910
|
|
20250120,112200,20514661040,6430,6430,6440,6430,3448
|
|
20250120,112100,20492489150,6430,6430,6440,6420,4420
|
|
20250120,112000,20464070640,6430,6450,6450,6420,24498
|
|
20250120,111900,20306404910,6450,6450,6460,6450,1491
|
|
20250120,111800,20296777860,6450,6450,6460,6440,4532
|
|
20250120,111700,20267548270,6440,6460,6460,6440,8540
|
|
20250120,111600,20212475010,6460,6470,6470,6450,5888
|
|
20250120,111500,20174446100,6470,6460,6470,6450,7184
|
|
20250120,111400,20127994100,6460,6480,6480,6460,3312
|
|
20250120,111300,20106572430,6480,6460,6490,6460,10637
|
|
20250120,111200,20037673790,6460,6470,6470,6460,4077
|
|
20250120,111100,20011317530,6470,6460,6470,6460,646
|
|
20250120,111000,20007139870,6470,6480,6490,6450,13179
|
|
20250120,110900,19921811630,6490,6500,6500,6480,1796
|
|
20250120,110800,19910140000,6490,6510,6510,6490,4049
|
|
20250120,110700,19883829710,6520,6520,6520,6500,2228
|
|
20250120,110600,19869311250,6530,6500,6530,6500,5302
|
|
20250120,110500,19834802970,6500,6490,6500,6490,1243
|
|
20250120,110400,19826729990,6500,6490,6500,6490,3510
|
|
20250120,110300,19803925690,6480,6480,6480,6450,8096
|
|
20250120,110200,19751559020,6480,6500,6500,6460,17923
|
|
20250120,110100,19635410740,6510,6510,6520,6500,5948
|
|
20250120,110000,19596710720,6510,6510,6520,6510,7641
|
|
20250120,105900,19546961050,6510,6530,6540,6510,8805
|
|
20250120,105800,19489516840,6530,6540,6550,6530,1982
|
|
20250120,105700,19476556030,6530,6530,6540,6530,2409
|
|
20250120,105600,19460825230,6530,6520,6530,6500,8136
|
|
20250120,105500,19407826960,6520,6520,6520,6510,5320
|
|
20250120,105400,19373169380,6540,6530,6540,6520,15500
|
|
20250120,105300,19271964230,6530,6510,6530,6500,5104
|
|
20250120,105200,19238717460,6510,6510,6510,6500,984
|
|
20250120,105100,19232311720,6500,6500,6500,6490,3607
|
|
20250120,105000,19208869210,6500,6490,6500,6490,4889
|
|
20250120,104900,19177112000,6500,6510,6520,6500,10479
|
|
20250120,104800,19108883080,6510,6520,6520,6510,1724
|
|
20250120,104700,19097647300,6520,6520,6520,6510,1918
|
|
20250120,104600,19085141950,6510,6520,6520,6510,1426
|
|
20250120,104500,19075857840,6520,6520,6520,6510,7287
|
|
20250120,104400,19028377220,6520,6470,6520,6470,14993
|
|
20250120,104300,18930939300,6480,6470,6490,6470,9452
|
|
20250120,104200,18869682140,6460,6440,6460,6440,10905
|
|
20250120,104100,18799309960,6440,6460,6470,6430,13511
|
|
20250120,104000,18712234990,6460,6460,6470,6460,4548
|
|
20250120,103900,18682854880,6450,6430,6450,6430,10044
|
|
20250120,103800,18618135570,6430,6440,6450,6430,14722
|
|
20250120,103700,18523359250,6440,6460,6470,6430,29035
|
|
20250120,103600,18336301690,6460,6500,6500,6450,31006
|
|
20250120,103500,18135573450,6500,6530,6540,6490,15226
|
|
20250120,103400,18036533130,6530,6520,6540,6510,9814
|
|
20250120,103300,17972527410,6520,6510,6520,6500,4257
|
|
20250120,103200,17944803450,6500,6510,6510,6500,3920
|
|
20250120,103100,17919300040,6510,6510,6510,6500,1353
|
|
20250120,103000,17910495920,6490,6500,6510,6490,7562
|
|
20250120,102900,17861329960,6500,6500,6510,6500,5048
|
|
20250120,102800,17828508140,6500,6500,6500,6490,4700
|
|
20250120,102700,17798000760,6500,6520,6520,6500,8610
|
|
20250120,102600,17741944610,6520,6530,6530,6510,6630
|
|
20250120,102500,17698711470,6530,6510,6530,6510,8431
|
|
20250120,102400,17643704980,6510,6490,6510,6490,4370
|
|
20250120,102300,17615299560,6490,6490,6510,6480,7462
|
|
20250120,102200,17566845070,6490,6480,6490,6480,761
|
|
20250120,102100,17561910110,6480,6470,6490,6470,2606
|
|
20250120,102000,17545034480,6490,6470,6490,6460,6040
|
|
20250120,101900,17505914900,6480,6490,6500,6470,6450
|
|
20250120,101800,17464096580,6480,6460,6480,6450,4980
|
|
20250120,101700,17431880450,6470,6470,6480,6450,23993
|
|
20250120,101600,17276823460,6480,6490,6490,6470,19809
|
|
20250120,101500,17148544570,6490,6500,6510,6490,12995
|
|
20250120,101400,17064126630,6500,6520,6520,6500,11489
|
|
20250120,101300,16989363210,6520,6500,6520,6490,20345
|
|
20250120,101200,16857012540,6490,6520,6520,6490,35151
|
|
20250120,101100,16628381930,6510,6580,6580,6510,48010
|
|
20250120,101000,16314573970,6580,6580,6590,6570,4737
|
|
20250120,100900,16283417950,6590,6580,6590,6570,3295
|
|
20250120,100800,16261735470,6580,6550,6580,6550,5845
|
|
20250120,100700,16223381130,6550,6580,6580,6550,23863
|
|
20250120,100600,16066798940,6580,6560,6580,6550,10840
|
|
20250120,100500,15995664390,6560,6590,6600,6550,31688
|
|
20250120,100400,15787484430,6580,6570,6590,6570,7021
|
|
20250120,100300,15741309740,6580,6570,6580,6570,7881
|
|
20250120,100200,15689509500,6580,6600,6600,6570,15881
|
|
20250120,100100,15584965990,6590,6620,6630,6590,13949
|
|
20250120,100000,15492754530,6620,6590,6620,6580,7855
|
|
20250120,095900,15440963860,6590,6570,6600,6560,13185
|
|
20250120,095800,15354297700,6570,6590,6590,6560,31449
|
|
20250120,095700,15147510020,6590,6610,6620,6590,13640
|
|
20250120,095600,15057476260,6600,6610,6620,6590,20522
|
|
20250120,095500,14922007010,6600,6640,6640,6600,13585
|
|
20250120,095400,14832080820,6640,6620,6650,6620,10770
|
|
20250120,095300,14760580570,6630,6620,6640,6600,19085
|
|
20250120,095200,14634265150,6620,6610,6620,6600,16060
|
|
20250120,095100,14528185370,6610,6620,6650,6600,54952
|
|
20250120,095000,14164275800,6620,6660,6670,6620,31460
|
|
20250120,094900,13955297070,6660,6690,6690,6650,37488
|
|
20250120,094800,13705443910,6690,6710,6720,6690,9535
|
|
20250120,094700,13641477700,6710,6700,6710,6680,14789
|
|
20250120,094600,13542546760,6690,6710,6720,6690,18871
|
|
20250120,094500,13416123100,6700,6730,6740,6700,53926
|
|
20250120,094400,13054169360,6730,6730,6780,6720,21050
|
|
20250120,094300,12912180250,6730,6770,6770,6710,62550
|
|
20250120,094200,12491180410,6770,6770,6780,6770,9614
|
|
20250120,094100,12426059670,6780,6790,6790,6770,4630
|
|
20250120,094000,12394671030,6790,6780,6820,6780,20609
|
|
20250120,093900,12254608720,6770,6800,6800,6770,3071
|
|
20250120,093800,12233777070,6800,6770,6800,6770,4267
|
|
20250120,093700,12204832620,6770,6780,6780,6760,5016
|
|
20250120,093600,12170887780,6780,6780,6790,6780,7526
|
|
20250120,093500,12119859190,6790,6770,6800,6760,9148
|
|
20250120,093400,12057786770,6770,6780,6800,6770,8922
|
|
20250120,093300,11997270700,6780,6770,6780,6750,25060
|
|
20250120,093200,11827896200,6770,6790,6790,6760,15547
|
|
20250120,093100,11722591460,6780,6760,6800,6760,16972
|
|
20250120,093000,11607662350,6770,6760,6770,6750,24800
|
|
20250120,092900,11440062620,6770,6810,6810,6760,53687
|
|
20250120,092800,11075597110,6800,6830,6840,6800,65101
|
|
20250120,092700,10632285600,6840,6840,6840,6820,14432
|
|
20250120,092600,10533687280,6830,6830,6850,6810,13374
|
|
20250120,092500,10442311390,6830,6910,6910,6800,61712
|
|
20250120,092400,10020452170,6910,6930,6940,6900,6648
|
|
20250120,092300,9974447460,6940,6880,6950,6880,16860
|
|
20250120,092200,9857964370,6880,6910,6920,6880,14939
|
|
20250120,092100,9754864080,6910,6940,6940,6910,13410
|
|
20250120,092000,9661999880,6940,6950,6950,6930,27625
|
|
20250120,091900,9470296230,6940,6890,6940,6890,17097
|
|
20250120,091800,9352084170,6890,6870,6920,6850,16466
|
|
20250120,091700,9238714010,6860,6840,6890,6830,24711
|
|
20250120,091600,9069361900,6840,6900,6910,6830,40943
|
|
20250120,091500,8788568700,6880,6920,6930,6880,23950
|
|
20250120,091400,8623420290,6920,6890,6940,6870,13239
|
|
20250120,091300,8532069720,6870,6920,6940,6840,73950
|
|
20250120,091200,8022485070,6930,6940,6970,6890,59148
|
|
20250120,091100,7612941580,6940,6880,6960,6880,39136
|
|
20250120,091000,7341869390,6880,6840,6900,6830,18812
|
|
20250120,090900,7212675760,6840,6840,6850,6810,37139
|
|
20250120,090800,6959182320,6850,6910,6920,6840,54440
|
|
20250120,090700,6584570820,6910,6850,6920,6850,51517
|
|
20250120,090600,6229760460,6840,6780,6870,6770,44201
|
|
20250120,090500,5928555260,6770,6820,6830,6750,73749
|
|
20250120,090400,5427538190,6820,6820,6850,6800,46727
|
|
20250120,090300,5108945390,6820,6760,6820,6740,50026
|
|
20250120,090200,4769969100,6750,6740,6780,6660,116661
|
|
20250120,090100,3986542940,6720,6720,6810,6670,163465
|
|
20250120,090000,2885093020,6710,6900,6930,6700,373067
|