650 lines
36 KiB
CSV
650 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,194700,57896334560,12320,12320,12320,12320,49775
|
|
20250116,194600,57896334560,12320,12320,12320,12320,0
|
|
20250116,194500,57896334560,12320,12320,12320,12320,0
|
|
20250116,194400,57896334560,12320,12320,12320,12320,0
|
|
20250116,194300,57896334560,12320,12320,12320,12320,0
|
|
20250116,194200,57896334560,12320,12320,12320,12320,0
|
|
20250116,194100,57896334560,12320,12320,12320,12320,0
|
|
20250116,194000,57896334560,12320,12320,12320,12320,0
|
|
20250116,193900,57896334560,12320,12320,12320,12320,0
|
|
20250116,193800,57896334560,12320,12320,12320,12320,0
|
|
20250116,193700,57896334560,12320,12320,12320,12320,0
|
|
20250116,193600,57896334560,12320,12320,12320,12320,0
|
|
20250116,193500,57896334560,12320,12320,12320,12320,0
|
|
20250116,193400,57896334560,12320,12320,12320,12320,0
|
|
20250116,193300,57896334560,12320,12320,12320,12320,0
|
|
20250116,193200,57896334560,12320,12320,12320,12320,0
|
|
20250116,193100,57896334560,12320,12320,12320,12320,0
|
|
20250116,193000,57896334560,12320,12320,12320,12320,0
|
|
20250116,192900,57896334560,12320,12320,12320,12320,0
|
|
20250116,192800,57896334560,12320,12320,12320,12320,0
|
|
20250116,192700,57896334560,12320,12320,12320,12320,0
|
|
20250116,192600,57896334560,12320,12320,12320,12320,0
|
|
20250116,192500,57896334560,12320,12320,12320,12320,0
|
|
20250116,192400,57896334560,12320,12320,12320,12320,0
|
|
20250116,192300,57896334560,12320,12320,12320,12320,0
|
|
20250116,192200,57896334560,12320,12320,12320,12320,0
|
|
20250116,192100,57896334560,12320,12320,12320,12320,0
|
|
20250116,192000,57896334560,12320,12320,12320,12320,0
|
|
20250116,191900,57896334560,12320,12320,12320,12320,0
|
|
20250116,191800,57896334560,12320,12320,12320,12320,0
|
|
20250116,191700,57896334560,12320,12320,12320,12320,49775
|
|
20250116,191600,57896334560,12320,12320,12320,12320,0
|
|
20250116,191500,57896334560,12320,12320,12320,12320,0
|
|
20250116,191400,57896334560,12320,12320,12320,12320,0
|
|
20250116,191300,57896334560,12320,12320,12320,12320,0
|
|
20250116,191200,57896334560,12320,12320,12320,12320,0
|
|
20250116,191100,57896334560,12320,12320,12320,12320,0
|
|
20250116,191000,57896334560,12320,12320,12320,12320,0
|
|
20250116,190900,57896334560,12320,12320,12320,12320,0
|
|
20250116,190800,57896334560,12320,12320,12320,12320,0
|
|
20250116,190700,57896334560,12320,12320,12320,12320,0
|
|
20250116,190600,57896334560,12320,12320,12320,12320,0
|
|
20250116,190500,57896334560,12320,12320,12320,12320,0
|
|
20250116,190400,57896334560,12320,12320,12320,12320,0
|
|
20250116,190300,57896334560,12320,12320,12320,12320,0
|
|
20250116,190200,57896334560,12320,12320,12320,12320,0
|
|
20250116,190100,57896334560,12320,12320,12320,12320,0
|
|
20250116,190000,57896334560,12320,12320,12320,12320,0
|
|
20250116,185900,57896334560,12320,12320,12320,12320,0
|
|
20250116,185800,57896334560,12320,12320,12320,12320,0
|
|
20250116,185700,57896334560,12320,12320,12320,12320,0
|
|
20250116,185600,57896334560,12320,12320,12320,12320,0
|
|
20250116,185500,57896334560,12320,12320,12320,12320,0
|
|
20250116,185400,57896334560,12320,12320,12320,12320,0
|
|
20250116,185300,57896334560,12320,12320,12320,12320,0
|
|
20250116,185200,57896334560,12320,12320,12320,12320,0
|
|
20250116,185100,57896334560,12320,12320,12320,12320,0
|
|
20250116,185000,57896334560,12320,12320,12320,12320,0
|
|
20250116,184900,57896334560,12320,12320,12320,12320,0
|
|
20250116,184800,57896334560,12320,12320,12320,12320,0
|
|
20250116,184700,57896334560,12320,12320,12320,12320,49775
|
|
20250116,184600,57896334560,12320,12320,12320,12320,0
|
|
20250116,184500,57896334560,12320,12320,12320,12320,0
|
|
20250116,184400,57896334560,12320,12320,12320,12320,0
|
|
20250116,184300,57896334560,12320,12320,12320,12320,0
|
|
20250116,184200,57896334560,12320,12320,12320,12320,0
|
|
20250116,184100,57896334560,12320,12320,12320,12320,0
|
|
20250116,184000,57896334560,12320,12320,12320,12320,0
|
|
20250116,183900,57896334560,12320,12320,12320,12320,0
|
|
20250116,183800,57896334560,12320,12320,12320,12320,0
|
|
20250116,183700,57896334560,12320,12320,12320,12320,0
|
|
20250116,183600,57896334560,12320,12320,12320,12320,0
|
|
20250116,183500,57896334560,12320,12320,12320,12320,0
|
|
20250116,183400,57896334560,12320,12320,12320,12320,0
|
|
20250116,183300,57896334560,12320,12320,12320,12320,0
|
|
20250116,183200,57896334560,12320,12320,12320,12320,0
|
|
20250116,183100,57896334560,12320,12320,12320,12320,0
|
|
20250116,183000,57896334560,12320,12320,12320,12320,0
|
|
20250116,182900,57896334560,12320,12320,12320,12320,0
|
|
20250116,182800,57896334560,12320,12320,12320,12320,0
|
|
20250116,182700,57896334560,12320,12320,12320,12320,0
|
|
20250116,182600,57896334560,12320,12320,12320,12320,0
|
|
20250116,182500,57896334560,12320,12320,12320,12320,0
|
|
20250116,182400,57896334560,12320,12320,12320,12320,0
|
|
20250116,182300,57896334560,12320,12320,12320,12320,0
|
|
20250116,182200,57896334560,12320,12320,12320,12320,0
|
|
20250116,182100,57896334560,12320,12320,12320,12320,0
|
|
20250116,182000,57896334560,12320,12320,12320,12320,0
|
|
20250116,181900,57896334560,12320,12320,12320,12320,0
|
|
20250116,181800,57896334560,12320,12320,12320,12320,0
|
|
20250116,181700,57896334560,12320,12320,12320,12320,49775
|
|
20250116,181600,57896334560,12320,12320,12320,12320,0
|
|
20250116,181500,57896334560,12320,12320,12320,12320,0
|
|
20250116,181400,57896334560,12320,12320,12320,12320,0
|
|
20250116,181300,57896334560,12320,12320,12320,12320,0
|
|
20250116,181200,57896334560,12320,12320,12320,12320,0
|
|
20250116,181100,57896334560,12320,12320,12320,12320,0
|
|
20250116,181000,57896334560,12320,12320,12320,12320,0
|
|
20250116,180900,57896334560,12320,12320,12320,12320,0
|
|
20250116,180800,57896334560,12320,12320,12320,12320,0
|
|
20250116,180700,57896334560,12320,12320,12320,12320,0
|
|
20250116,180600,57896334560,12320,12320,12320,12320,0
|
|
20250116,180500,57896334560,12320,12320,12320,12320,0
|
|
20250116,180400,57896334560,12320,12320,12320,12320,0
|
|
20250116,180300,57896334560,12320,12320,12320,12320,0
|
|
20250116,180200,57896334560,12320,12320,12320,12320,0
|
|
20250116,180100,57896334560,12320,12320,12320,12320,0
|
|
20250116,180000,57896334560,12320,12320,12320,12320,0
|
|
20250116,175900,57896334560,12320,12320,12320,12320,0
|
|
20250116,175800,57896334560,12320,12320,12320,12320,0
|
|
20250116,175700,57896334560,12320,12320,12320,12320,0
|
|
20250116,175600,57896334560,12320,12320,12320,12320,0
|
|
20250116,175500,57896334560,12320,12320,12320,12320,0
|
|
20250116,175400,57896334560,12320,12320,12320,12320,0
|
|
20250116,175300,57896334560,12320,12320,12320,12320,0
|
|
20250116,175200,57896334560,12320,12320,12320,12320,0
|
|
20250116,175100,57896334560,12320,12320,12320,12320,0
|
|
20250116,175000,57896334560,12320,12320,12320,12320,0
|
|
20250116,174900,57896334560,12320,12320,12320,12320,0
|
|
20250116,174800,57896334560,12320,12320,12320,12320,0
|
|
20250116,174700,57896334560,12320,12320,12320,12320,49775
|
|
20250116,174600,57896334560,12320,12320,12320,12320,0
|
|
20250116,174500,57896334560,12320,12320,12320,12320,0
|
|
20250116,174400,57896334560,12320,12320,12320,12320,0
|
|
20250116,174300,57896334560,12320,12320,12320,12320,0
|
|
20250116,174200,57896334560,12320,12320,12320,12320,0
|
|
20250116,174100,57896334560,12320,12320,12320,12320,0
|
|
20250116,174000,57896334560,12320,12320,12320,12320,0
|
|
20250116,173900,57896334560,12320,12320,12320,12320,0
|
|
20250116,173800,57896334560,12320,12320,12320,12320,0
|
|
20250116,173700,57896334560,12320,12320,12320,12320,0
|
|
20250116,173600,57896334560,12320,12320,12320,12320,0
|
|
20250116,173500,57896334560,12320,12320,12320,12320,0
|
|
20250116,173400,57896334560,12320,12320,12320,12320,0
|
|
20250116,173300,57896334560,12320,12320,12320,12320,0
|
|
20250116,173200,57896334560,12320,12320,12320,12320,0
|
|
20250116,173100,57896334560,12320,12320,12320,12320,0
|
|
20250116,173000,57896334560,12320,12320,12320,12320,0
|
|
20250116,172900,57896334560,12320,12320,12320,12320,0
|
|
20250116,172800,57896334560,12320,12320,12320,12320,0
|
|
20250116,172700,57896334560,12320,12320,12320,12320,0
|
|
20250116,172600,57896334560,12320,12320,12320,12320,0
|
|
20250116,172500,57896334560,12320,12320,12320,12320,0
|
|
20250116,172400,57896334560,12320,12320,12320,12320,0
|
|
20250116,172300,57896334560,12320,12320,12320,12320,0
|
|
20250116,172200,57896334560,12320,12320,12320,12320,0
|
|
20250116,172100,57896334560,12320,12320,12320,12320,0
|
|
20250116,172000,57896334560,12320,12320,12320,12320,0
|
|
20250116,171900,57896334560,12320,12320,12320,12320,0
|
|
20250116,171800,57896334560,12320,12320,12320,12320,0
|
|
20250116,171700,57896334560,12320,12320,12320,12320,49775
|
|
20250116,171600,57896334560,12320,12320,12320,12320,0
|
|
20250116,171500,57896334560,12320,12320,12320,12320,0
|
|
20250116,171400,57896334560,12320,12320,12320,12320,0
|
|
20250116,171300,57896334560,12320,12320,12320,12320,0
|
|
20250116,171200,57896334560,12320,12320,12320,12320,0
|
|
20250116,171100,57896334560,12320,12320,12320,12320,0
|
|
20250116,171000,57896334560,12320,12320,12320,12320,0
|
|
20250116,170900,57896334560,12320,12320,12320,12320,0
|
|
20250116,170800,57896334560,12320,12320,12320,12320,0
|
|
20250116,170700,57896334560,12320,12320,12320,12320,0
|
|
20250116,170600,57896334560,12320,12320,12320,12320,0
|
|
20250116,170500,57896334560,12320,12320,12320,12320,0
|
|
20250116,170400,57896334560,12320,12320,12320,12320,0
|
|
20250116,170300,57896334560,12320,12320,12320,12320,0
|
|
20250116,170200,57896334560,12320,12320,12320,12320,0
|
|
20250116,170100,57896334560,12320,12320,12320,12320,0
|
|
20250116,170000,57896334560,12320,12320,12320,12320,0
|
|
20250116,165900,57896334560,12320,12320,12320,12320,0
|
|
20250116,165800,57896334560,12320,12320,12320,12320,0
|
|
20250116,165700,57896334560,12320,12320,12320,12320,0
|
|
20250116,165600,57896334560,12320,12320,12320,12320,0
|
|
20250116,165500,57896334560,12320,12320,12320,12320,0
|
|
20250116,165400,57896334560,12320,12320,12320,12320,0
|
|
20250116,165300,57896334560,12320,12320,12320,12320,0
|
|
20250116,165200,57896334560,12320,12320,12320,12320,0
|
|
20250116,165100,57896334560,12320,12320,12320,12320,0
|
|
20250116,165000,57896334560,12320,12320,12320,12320,0
|
|
20250116,164900,57896334560,12320,12320,12320,12320,0
|
|
20250116,164800,57896334560,12320,12320,12320,12320,0
|
|
20250116,164700,57896334560,12320,12320,12320,12320,49775
|
|
20250116,164600,57896334560,12320,12320,12320,12320,0
|
|
20250116,164500,57896334560,12320,12320,12320,12320,0
|
|
20250116,164400,57896334560,12320,12320,12320,12320,0
|
|
20250116,164300,57896334560,12320,12320,12320,12320,0
|
|
20250116,164200,57896334560,12320,12320,12320,12320,0
|
|
20250116,164100,57896334560,12320,12320,12320,12320,0
|
|
20250116,164000,57896334560,12320,12320,12320,12320,0
|
|
20250116,163900,57896334560,12320,12320,12320,12320,0
|
|
20250116,163800,57896334560,12320,12320,12320,12320,0
|
|
20250116,163700,57896334560,12320,12320,12320,12320,0
|
|
20250116,163600,57896334560,12320,12320,12320,12320,0
|
|
20250116,163500,57896334560,12320,12320,12320,12320,0
|
|
20250116,163400,57896334560,12320,12320,12320,12320,0
|
|
20250116,163300,57896334560,12320,12320,12320,12320,0
|
|
20250116,163200,57896334560,12320,12320,12320,12320,0
|
|
20250116,163100,57896334560,12320,12320,12320,12320,0
|
|
20250116,163000,57896334560,12320,12320,12320,12320,0
|
|
20250116,162900,57896334560,12320,12320,12320,12320,0
|
|
20250116,162800,57896334560,12320,12320,12320,12320,0
|
|
20250116,162700,57896334560,12320,12320,12320,12320,0
|
|
20250116,162600,57896334560,12320,12320,12320,12320,0
|
|
20250116,162500,57896334560,12320,12320,12320,12320,0
|
|
20250116,162400,57896334560,12320,12320,12320,12320,0
|
|
20250116,162300,57896334560,12320,12320,12320,12320,0
|
|
20250116,162200,57896334560,12320,12320,12320,12320,0
|
|
20250116,162100,57896334560,12320,12320,12320,12320,0
|
|
20250116,162000,57896334560,12320,12320,12320,12320,0
|
|
20250116,161900,57896334560,12320,12320,12320,12320,0
|
|
20250116,161800,57896334560,12320,12320,12320,12320,0
|
|
20250116,161700,57896334560,12320,12320,12320,12320,49775
|
|
20250116,161600,57896334560,12320,12320,12320,12320,0
|
|
20250116,161500,57896334560,12320,12320,12320,12320,0
|
|
20250116,161400,57896334560,12320,12320,12320,12320,0
|
|
20250116,161300,57896334560,12320,12320,12320,12320,0
|
|
20250116,161200,57896334560,12320,12320,12320,12320,0
|
|
20250116,161100,57896334560,12320,12320,12320,12320,0
|
|
20250116,161000,57896334560,12320,12320,12320,12320,0
|
|
20250116,160900,57896334560,12320,12320,12320,12320,0
|
|
20250116,160800,57896334560,12320,12320,12320,12320,0
|
|
20250116,160700,57896334560,12320,12320,12320,12320,0
|
|
20250116,160600,57896334560,12320,12320,12320,12320,0
|
|
20250116,160500,57896334560,12320,12320,12320,12320,0
|
|
20250116,160400,57896334560,12320,12320,12320,12320,0
|
|
20250116,160300,57896334560,12320,12320,12320,12320,0
|
|
20250116,160200,57896334560,12320,12320,12320,12320,0
|
|
20250116,160100,57896334560,12320,12320,12320,12320,0
|
|
20250116,160000,57896334560,12320,12320,12320,12320,0
|
|
20250116,155900,57896334560,12320,12320,12320,12320,0
|
|
20250116,155800,57896334560,12320,12320,12320,12320,0
|
|
20250116,155700,57896334560,12320,12320,12320,12320,0
|
|
20250116,155600,57896334560,12320,12320,12320,12320,0
|
|
20250116,155500,57896334560,12320,12320,12320,12320,0
|
|
20250116,155400,57896334560,12320,12320,12320,12320,0
|
|
20250116,155300,57896334560,12320,12320,12320,12320,0
|
|
20250116,155200,57896334560,12320,12320,12320,12320,0
|
|
20250116,155100,57896334560,12320,12320,12320,12320,0
|
|
20250116,155000,57896334560,12320,12320,12320,12320,0
|
|
20250116,154900,57896334560,12320,12320,12320,12320,0
|
|
20250116,154800,57896334560,12320,12320,12320,12320,0
|
|
20250116,154700,57896334560,12320,12320,12320,12320,49775
|
|
20250116,154600,57896334560,12320,12320,12320,12320,0
|
|
20250116,154500,57896334560,12320,12320,12320,12320,0
|
|
20250116,154400,57896334560,12320,12320,12320,12320,0
|
|
20250116,154300,57896334560,12320,12320,12320,12320,0
|
|
20250116,154200,57896334560,12320,12320,12320,12320,0
|
|
20250116,154100,57896334560,12320,12320,12320,12320,0
|
|
20250116,154000,57896334560,12320,12320,12320,12320,0
|
|
20250116,153900,57896334560,12320,12320,12320,12320,0
|
|
20250116,153800,57896334560,12320,12320,12320,12320,0
|
|
20250116,153700,57896334560,12320,12320,12320,12320,0
|
|
20250116,153600,57896334560,12320,12320,12320,12320,0
|
|
20250116,153500,57896334560,12320,12320,12320,12320,0
|
|
20250116,153400,57896334560,12320,12320,12320,12320,0
|
|
20250116,153300,57896334560,12320,12320,12320,12320,0
|
|
20250116,153200,57896334560,12320,12320,12320,12320,0
|
|
20250116,153100,57896334560,12320,12320,12320,12320,0
|
|
20250116,153000,57896334560,12320,12320,12320,12320,49775
|
|
20250116,152900,57283106560,12300,12300,12300,12300,0
|
|
20250116,152800,57283106560,12300,12300,12300,12300,0
|
|
20250116,152700,57283106560,12300,12300,12300,12300,0
|
|
20250116,152600,57283106560,12300,12300,12300,12300,0
|
|
20250116,152500,57283106560,12300,12300,12300,12300,0
|
|
20250116,152400,57283106560,12300,12300,12300,12300,0
|
|
20250116,152300,57283106560,12300,12300,12300,12300,0
|
|
20250116,152200,57283106560,12300,12300,12300,12300,0
|
|
20250116,152100,57283106560,12300,12300,12300,12300,0
|
|
20250116,152000,57283106560,12300,12300,12300,12300,0
|
|
20250116,151900,57283106560,12300,12310,12310,12290,8449
|
|
20250116,151800,57179169510,12310,12300,12320,12300,7069
|
|
20250116,151700,57092183910,12300,12300,12320,12300,5426
|
|
20250116,151600,57025400150,12310,12300,12310,12290,7663
|
|
20250116,151500,56931165000,12290,12300,12300,12290,4431
|
|
20250116,151400,56876696900,12300,12290,12300,12280,4979
|
|
20250116,151300,56815502970,12290,12260,12290,12260,4924
|
|
20250116,151200,56755067460,12260,12260,12270,12250,2664
|
|
20250116,151100,56722411390,12260,12260,12270,12250,2769
|
|
20250116,151000,56688463600,12260,12240,12260,12240,2445
|
|
20250116,150900,56658501620,12240,12270,12270,12240,13287
|
|
20250116,150800,56495700140,12270,12260,12280,12260,2708
|
|
20250116,150700,56462474170,12260,12270,12280,12260,8302
|
|
20250116,150600,56360665910,12270,12260,12270,12260,9909
|
|
20250116,150500,56239169560,12270,12270,12290,12260,10477
|
|
20250116,150400,56110638800,12270,12280,12290,12270,13606
|
|
20250116,150300,55943628300,12280,12280,12290,12280,3621
|
|
20250116,150200,55899157220,12290,12270,12290,12270,2429
|
|
20250116,150100,55869325560,12280,12280,12290,12270,8505
|
|
20250116,150000,55764880640,12290,12300,12300,12280,4137
|
|
20250116,145900,55714038210,12300,12280,12300,12280,1966
|
|
20250116,145800,55689871390,12290,12280,12290,12280,2415
|
|
20250116,145700,55660200130,12290,12280,12290,12280,516
|
|
20250116,145600,55653861330,12280,12270,12290,12260,2495
|
|
20250116,145500,55623235490,12270,12270,12280,12270,3067
|
|
20250116,145400,55585601120,12270,12270,12290,12270,1089
|
|
20250116,145300,55572231450,12270,12270,12280,12260,1572
|
|
20250116,145200,55552937470,12270,12280,12280,12260,5802
|
|
20250116,145100,55481771110,12270,12290,12290,12270,2705
|
|
20250116,145000,55448557110,12290,12270,12290,12260,6290
|
|
20250116,144900,55371344900,12270,12290,12290,12260,13075
|
|
20250116,144800,55210867470,12290,12300,12310,12290,3898
|
|
20250116,144700,55162922520,12310,12300,12310,12300,1569
|
|
20250116,144600,55143621910,12300,12300,12320,12300,1265
|
|
20250116,144500,55128059270,12300,12330,12330,12300,6768
|
|
20250116,144400,55044688250,12330,12330,12330,12320,782
|
|
20250116,144300,55035048080,12330,12330,12340,12330,1946
|
|
20250116,144200,55011053410,12330,12330,12330,12320,1706
|
|
20250116,144100,54990021940,12330,12330,12340,12330,4701
|
|
20250116,144000,54932056470,12340,12340,12340,12320,1467
|
|
20250116,143900,54913967540,12340,12340,12350,12330,4254
|
|
20250116,143800,54861497450,12340,12350,12350,12330,2391
|
|
20250116,143700,54831994000,12350,12350,12360,12340,948
|
|
20250116,143600,54820288110,12350,12350,12350,12340,1188
|
|
20250116,143500,54805616340,12360,12350,12360,12340,3316
|
|
20250116,143400,54764664040,12340,12350,12350,12330,1331
|
|
20250116,143300,54748236690,12350,12310,12350,12300,15737
|
|
20250116,143200,54554379280,12310,12290,12310,12290,901
|
|
20250116,143100,54543296250,12290,12300,12310,12290,3365
|
|
20250116,143000,54501901140,12300,12300,12300,12290,1448
|
|
20250116,142900,54484100240,12290,12300,12300,12290,753
|
|
20250116,142800,54474839590,12290,12290,12300,12280,580
|
|
20250116,142700,54467706720,12290,12280,12290,12270,4569
|
|
20250116,142600,54411606050,12280,12310,12310,12280,10067
|
|
20250116,142500,54287824510,12320,12320,12320,12310,1206
|
|
20250116,142400,54272975490,12310,12320,12340,12310,1090
|
|
20250116,142300,54259546110,12310,12320,12340,12300,2899
|
|
20250116,142200,54223837420,12320,12320,12330,12310,269
|
|
20250116,142100,54220523290,12320,12340,12340,12310,1863
|
|
20250116,142000,54197568800,12330,12340,12340,12330,2672
|
|
20250116,141900,54164604340,12330,12320,12330,12320,1185
|
|
20250116,141800,54149995700,12320,12330,12330,12320,331
|
|
20250116,141700,54145914820,12330,12330,12340,12320,809
|
|
20250116,141600,54135937210,12330,12350,12350,12320,4227
|
|
20250116,141500,54083815990,12340,12360,12360,12340,1549
|
|
20250116,141400,54064678400,12360,12350,12380,12340,11824
|
|
20250116,141300,53918517390,12350,12320,12350,12320,5984
|
|
20250116,141200,53844699690,12310,12290,12320,12290,2735
|
|
20250116,141100,53811036670,12290,12300,12310,12280,2190
|
|
20250116,141000,53784113030,12310,12330,12340,12290,8612
|
|
20250116,140900,53678105110,12330,12330,12340,12320,690
|
|
20250116,140800,53669597760,12330,12330,12330,12320,957
|
|
20250116,140700,53657798350,12330,12340,12340,12320,244
|
|
20250116,140600,53654790570,12330,12340,12340,12310,1138
|
|
20250116,140500,53640760600,12330,12330,12340,12300,2113
|
|
20250116,140400,53614715420,12330,12300,12330,12280,1936
|
|
20250116,140300,53590876080,12300,12330,12330,12290,3456
|
|
20250116,140200,53548323100,12330,12320,12330,12320,1084
|
|
20250116,140100,53534966360,12320,12310,12320,12310,994
|
|
20250116,140000,53522725670,12310,12320,12330,12280,1131
|
|
20250116,135900,53508824340,12330,12330,12330,12310,353
|
|
20250116,135800,53504474840,12310,12330,12340,12280,2993
|
|
20250116,135700,53467606590,12340,12300,12350,12300,11799
|
|
20250116,135600,53322184120,12280,12270,12280,12270,1934
|
|
20250116,135500,53298439770,12270,12300,12300,12250,7223
|
|
20250116,135400,53209903230,12300,12290,12310,12280,5507
|
|
20250116,135300,53142195440,12290,12260,12290,12250,5051
|
|
20250116,135200,53080196250,12270,12260,12270,12250,2047
|
|
20250116,135100,53055100110,12270,12270,12270,12260,1764
|
|
20250116,135000,53033465310,12260,12260,12280,12260,3440
|
|
20250116,134900,52991261310,12260,12230,12280,12220,6199
|
|
20250116,134800,52915352230,12220,12270,12290,12200,28827
|
|
20250116,134700,52563021100,12270,12290,12290,12230,13270
|
|
20250116,134600,52400418750,12280,12310,12310,12260,13742
|
|
20250116,134500,52231707850,12310,12310,12310,12300,4667
|
|
20250116,134400,52174292120,12310,12320,12320,12310,380
|
|
20250116,134300,52169612030,12320,12320,12340,12320,4008
|
|
20250116,134200,52120210710,12320,12330,12340,12300,1441
|
|
20250116,134100,52102467280,12330,12330,12340,12300,1259
|
|
20250116,134000,52086958500,12320,12310,12340,12310,2584
|
|
20250116,133900,52055115690,12320,12320,12330,12300,2032
|
|
20250116,133800,52030102950,12320,12320,12330,12310,554
|
|
20250116,133700,52023279940,12350,12340,12350,12310,1046
|
|
20250116,133600,52010378630,12340,12330,12350,12320,3010
|
|
20250116,133500,51973237920,12340,12330,12340,12330,927
|
|
20250116,133400,51961805630,12340,12330,12340,12330,2264
|
|
20250116,133300,51933877560,12340,12290,12340,12290,5308
|
|
20250116,133200,51868504010,12290,12300,12300,12280,1916
|
|
20250116,133100,51844958120,12300,12300,12310,12290,278
|
|
20250116,133000,51841538680,12280,12290,12310,12280,6134
|
|
20250116,132900,51766107030,12300,12310,12310,12290,15053
|
|
20250116,132800,51580944410,12310,12310,12320,12300,4110
|
|
20250116,132700,51530351610,12320,12310,12320,12300,5763
|
|
20250116,132600,51459432680,12320,12310,12340,12310,3466
|
|
20250116,132500,51416749210,12310,12320,12340,12310,2969
|
|
20250116,132400,51380156440,12320,12340,12340,12320,590
|
|
20250116,132300,51372884340,12330,12310,12340,12310,1744
|
|
20250116,132200,51351392070,12310,12340,12340,12310,6128
|
|
20250116,132100,51275884440,12340,12320,12340,12320,1085
|
|
20250116,132000,51262506480,12320,12310,12330,12310,3023
|
|
20250116,131900,51225264680,12320,12330,12340,12310,8087
|
|
20250116,131800,51125612380,12340,12370,12370,12340,3574
|
|
20250116,131700,51081502300,12340,12360,12380,12340,921
|
|
20250116,131600,51070123140,12350,12390,12400,12350,7916
|
|
20250116,131500,50972240310,12390,12410,12420,12390,1543
|
|
20250116,131400,50953104500,12420,12390,12420,12390,3328
|
|
20250116,131300,50911820320,12390,12380,12400,12380,3058
|
|
20250116,131200,50873950890,12370,12370,12370,12360,2260
|
|
20250116,131100,50845996430,12370,12360,12370,12350,2135
|
|
20250116,131000,50819601480,12340,12340,12350,12340,3256
|
|
20250116,130900,50779393390,12350,12360,12360,12340,2693
|
|
20250116,130800,50746144950,12350,12350,12350,12340,2652
|
|
20250116,130700,50713406270,12350,12340,12350,12330,2339
|
|
20250116,130600,50684537960,12340,12350,12350,12340,784
|
|
20250116,130500,50674858980,12350,12350,12360,12350,683
|
|
20250116,130400,50666423190,12340,12360,12360,12340,1054
|
|
20250116,130300,50653400660,12360,12350,12360,12340,731
|
|
20250116,130200,50644365840,12350,12350,12360,12340,1726
|
|
20250116,130100,50623049720,12350,12360,12360,12340,2136
|
|
20250116,130000,50596656000,12360,12360,12360,12350,494
|
|
20250116,125900,50590553850,12360,12340,12360,12340,254
|
|
20250116,125800,50587416710,12360,12350,12360,12340,1980
|
|
20250116,125700,50562960270,12350,12320,12350,12300,3897
|
|
20250116,125600,50514901030,12330,12330,12330,12290,9741
|
|
20250116,125500,50394942950,12330,12330,12330,12320,1362
|
|
20250116,125400,50378151000,12330,12340,12340,12320,698
|
|
20250116,125300,50369545290,12340,12330,12350,12320,2161
|
|
20250116,125200,50342891890,12330,12340,12350,12330,1850
|
|
20250116,125100,50320067970,12350,12340,12350,12330,2846
|
|
20250116,125000,50284947890,12350,12360,12360,12340,3410
|
|
20250116,124900,50242844810,12360,12350,12370,12350,5103
|
|
20250116,124800,50179789400,12360,12360,12360,12350,618
|
|
20250116,124700,50172152160,12360,12350,12360,12340,2354
|
|
20250116,124600,50143084910,12360,12340,12360,12340,703
|
|
20250116,124500,50134407650,12350,12350,12350,12330,1242
|
|
20250116,124400,50119073990,12350,12350,12360,12330,3181
|
|
20250116,124300,50079809410,12350,12350,12360,12320,1162
|
|
20250116,124200,50065465030,12320,12330,12330,12310,4103
|
|
20250116,124100,50014925880,12320,12310,12350,12310,4437
|
|
20250116,124000,49960208810,12320,12270,12330,12270,4692
|
|
20250116,123900,49902485170,12270,12300,12320,12250,11297
|
|
20250116,123800,49763918430,12310,12340,12340,12280,5980
|
|
20250116,123700,49690381750,12310,12330,12340,12310,2601
|
|
20250116,123600,49658332370,12320,12310,12330,12310,1753
|
|
20250116,123500,49636729690,12310,12320,12330,12290,24255
|
|
20250116,123400,49338152590,12330,12340,12340,12330,4064
|
|
20250116,123300,49288041820,12340,12370,12380,12340,4145
|
|
20250116,123200,49236841550,12370,12370,12380,12360,2344
|
|
20250116,123100,49207831140,12360,12340,12370,12330,1922
|
|
20250116,123000,49184110380,12340,12330,12350,12330,1285
|
|
20250116,122900,49168262650,12340,12330,12340,12330,1357
|
|
20250116,122800,49151523860,12340,12320,12340,12320,2808
|
|
20250116,122700,49116894460,12320,12330,12340,12320,4232
|
|
20250116,122600,49064744420,12330,12340,12340,12330,2792
|
|
20250116,122500,49030303990,12330,12340,12370,12330,2677
|
|
20250116,122400,48997281460,12340,12340,12370,12340,1180
|
|
20250116,122300,48982713980,12340,12380,12380,12340,2600
|
|
20250116,122200,48950583040,12330,12370,12380,12330,1833
|
|
20250116,122100,48927952560,12380,12340,12380,12320,6529
|
|
20250116,122000,48847368590,12340,12330,12380,12330,4088
|
|
20250116,121900,48796836360,12350,12380,12390,12330,30210
|
|
20250116,121800,48423618060,12390,12390,12400,12390,1979
|
|
20250116,121700,48399098240,12400,12410,12410,12400,1626
|
|
20250116,121600,48378934070,12400,12420,12420,12390,4419
|
|
20250116,121500,48324125950,12410,12420,12430,12410,592
|
|
20250116,121400,48316773930,12420,12410,12420,12410,322
|
|
20250116,121300,48312775370,12410,12430,12430,12400,4737
|
|
20250116,121200,48253974980,12430,12420,12430,12410,1153
|
|
20250116,121100,48239656090,12410,12400,12420,12400,979
|
|
20250116,121000,48227507440,12400,12390,12400,12390,1306
|
|
20250116,120900,48211319130,12390,12380,12390,12380,2576
|
|
20250116,120800,48179425470,12380,12390,12390,12380,4409
|
|
20250116,120700,48124823550,12390,12400,12400,12390,289
|
|
20250116,120600,48121240970,12390,12390,12410,12380,484
|
|
20250116,120500,48115245610,12390,12420,12420,12390,4734
|
|
20250116,120400,48056538210,12420,12400,12420,12400,3211
|
|
20250116,120300,48016697550,12410,12390,12440,12390,4637
|
|
20250116,120200,47959134370,12400,12410,12410,12390,1841
|
|
20250116,120100,47936302280,12410,12410,12420,12400,2599
|
|
20250116,120000,47904048210,12410,12390,12420,12380,5251
|
|
20250116,115900,47838966100,12380,12400,12400,12380,5456
|
|
20250116,115800,47771358740,12400,12430,12430,12400,7519
|
|
20250116,115700,47678070620,12430,12430,12430,12420,436
|
|
20250116,115600,47672653720,12420,12440,12440,12420,1048
|
|
20250116,115500,47659629770,12430,12420,12430,12420,384
|
|
20250116,115400,47654858200,12440,12440,12450,12410,6848
|
|
20250116,115300,47569819220,12430,12450,12450,12430,1966
|
|
20250116,115200,47545358400,12450,12440,12450,12420,2130
|
|
20250116,115100,47518873520,12430,12450,12450,12430,2172
|
|
20250116,115000,47491861950,12440,12440,12450,12430,702
|
|
20250116,114900,47483128400,12440,12440,12450,12440,951
|
|
20250116,114800,47471294640,12440,12440,12450,12430,1224
|
|
20250116,114700,47456066440,12440,12440,12450,12430,483
|
|
20250116,114600,47450057320,12430,12430,12440,12420,1263
|
|
20250116,114500,47434357370,12430,12430,12430,12420,627
|
|
20250116,114400,47426563770,12430,12430,12430,12410,912
|
|
20250116,114300,47415232680,12430,12420,12430,12400,4895
|
|
20250116,114200,47354480250,12420,12420,12430,12420,560
|
|
20250116,114100,47347524700,12420,12420,12430,12410,989
|
|
20250116,114000,47335243060,12420,12420,12430,12400,2117
|
|
20250116,113900,47308958080,12410,12410,12420,12400,1726
|
|
20250116,113800,47287544990,12420,12420,12430,12410,3490
|
|
20250116,113700,47244222950,12430,12430,12430,12410,1367
|
|
20250116,113600,47227245160,12420,12440,12450,12420,1522
|
|
20250116,113500,47208326270,12430,12430,12450,12430,1404
|
|
20250116,113400,47190863690,12430,12400,12450,12400,1882
|
|
20250116,113300,47167471200,12410,12440,12480,12390,31992
|
|
20250116,113200,46770504620,12440,12460,12480,12430,5364
|
|
20250116,113100,46703751750,12460,12480,12480,12450,2315
|
|
20250116,113000,46674914190,12480,12500,12510,12460,8063
|
|
20250116,112900,46574312780,12500,12500,12520,12490,808
|
|
20250116,112800,46564206360,12510,12490,12520,12490,7008
|
|
20250116,112700,46476592990,12500,12480,12500,12480,925
|
|
20250116,112600,46465043020,12470,12460,12480,12460,1273
|
|
20250116,112500,46449170050,12460,12480,12480,12460,3827
|
|
20250116,112400,46401455540,12490,12480,12490,12460,4447
|
|
20250116,112300,46345933840,12480,12450,12490,12450,1973
|
|
20250116,112200,46321314380,12460,12460,12460,12450,1339
|
|
20250116,112100,46304639070,12450,12460,12480,12440,2094
|
|
20250116,112000,46278552860,12480,12450,12480,12450,2360
|
|
20250116,111900,46249157540,12440,12470,12470,12440,3214
|
|
20250116,111800,46209143370,12470,12480,12480,12440,8579
|
|
20250116,111700,46102292670,12480,12470,12500,12460,1023
|
|
20250116,111600,46089518050,12470,12470,12490,12450,11970
|
|
20250116,111500,45940393200,12470,12510,12510,12470,11802
|
|
20250116,111400,45792917170,12510,12510,12510,12500,3302
|
|
20250116,111300,45751627910,12510,12510,12550,12510,4330
|
|
20250116,111200,45697433560,12510,12530,12530,12510,2728
|
|
20250116,111100,45663284570,12520,12540,12540,12510,1696
|
|
20250116,111000,45642051500,12540,12520,12540,12510,1846
|
|
20250116,110900,45618933140,12520,12520,12540,12510,1584
|
|
20250116,110800,45599091510,12520,12540,12550,12520,4973
|
|
20250116,110700,45536755840,12550,12550,12570,12530,1933
|
|
20250116,110600,45512495060,12550,12550,12550,12520,10995
|
|
20250116,110500,45374665340,12560,12620,12620,12560,12795
|
|
20250116,110400,45213561630,12610,12640,12640,12610,5552
|
|
20250116,110300,45143470250,12640,12600,12660,12600,29116
|
|
20250116,110200,44775583860,12600,12620,12620,12590,6939
|
|
20250116,110100,44688072890,12630,12590,12640,12580,9687
|
|
20250116,110000,44565905700,12580,12570,12590,12560,3807
|
|
20250116,105900,44518042350,12570,12570,12580,12560,614
|
|
20250116,105800,44510329620,12570,12570,12570,12560,1768
|
|
20250116,105700,44488119140,12560,12570,12570,12560,1074
|
|
20250116,105600,44474624240,12580,12580,12590,12560,614
|
|
20250116,105500,44466904230,12560,12580,12580,12550,5065
|
|
20250116,105400,44403220380,12580,12570,12590,12560,1017
|
|
20250116,105300,44390424530,12580,12560,12590,12550,1715
|
|
20250116,105200,44368859280,12560,12550,12570,12540,1011
|
|
20250116,105100,44356164110,12540,12550,12580,12540,2295
|
|
20250116,105000,44327353180,12550,12570,12580,12550,2515
|
|
20250116,104900,44295762920,12570,12600,12600,12560,1918
|
|
20250116,104800,44271651880,12590,12590,12590,12570,2292
|
|
20250116,104700,44242817810,12580,12620,12620,12580,2756
|
|
20250116,104600,44208101040,12620,12620,12640,12610,5306
|
|
20250116,104500,44141115390,12630,12590,12630,12580,5866
|
|
20250116,104400,44067150240,12580,12600,12610,12580,2347
|
|
20250116,104300,44037587930,12590,12600,12610,12590,3119
|
|
20250116,104200,43998294900,12600,12600,12620,12590,2967
|
|
20250116,104100,43960889740,12600,12600,12620,12600,4272
|
|
20250116,104000,43907038700,12610,12600,12620,12590,944
|
|
20250116,103900,43895140270,12600,12610,12630,12600,11778
|
|
20250116,103800,43746522010,12610,12580,12620,12580,10152
|
|
20250116,103700,43618549500,12590,12600,12610,12580,3581
|
|
20250116,103600,43573449780,12610,12540,12610,12520,11933
|
|
20250116,103500,43423342300,12540,12520,12550,12510,3598
|
|
20250116,103400,43378236160,12520,12460,12520,12460,4811
|
|
20250116,103300,43318141940,12460,12460,12480,12450,2919
|
|
20250116,103200,43281749910,12460,12450,12470,12440,2332
|
|
20250116,103100,43252710030,12460,12450,12480,12450,5929
|
|
20250116,103000,43178800990,12450,12440,12470,12420,9491
|
|
20250116,102900,43060729350,12440,12460,12470,12430,18636
|
|
20250116,102800,42828737040,12470,12490,12490,12470,7043
|
|
20250116,102700,42740848760,12480,12480,12490,12460,10956
|
|
20250116,102600,42604191710,12480,12500,12500,12480,6786
|
|
20250116,102500,42519447570,12490,12490,12510,12490,6124
|
|
20250116,102400,42442910600,12490,12530,12560,12490,11828
|
|
20250116,102300,42294890550,12510,12570,12570,12510,20206
|
|
20250116,102200,42041451100,12560,12550,12580,12550,3055
|
|
20250116,102100,42003061890,12550,12590,12620,12550,9394
|
|
20250116,102000,41884914630,12590,12660,12660,12590,11397
|
|
20250116,101900,41741056330,12660,12660,12660,12610,13695
|
|
20250116,101800,41567894480,12650,12660,12670,12640,18083
|
|
20250116,101700,41339055670,12670,12660,12670,12650,10592
|
|
20250116,101600,41204903100,12670,12590,12670,12580,44040
|
|
20250116,101500,40648046370,12590,12620,12620,12590,6346
|
|
20250116,101400,40568033090,12620,12630,12640,12600,4646
|
|
20250116,101300,40509424160,12620,12600,12640,12590,11185
|
|
20250116,101200,40368227810,12600,12640,12650,12580,20993
|
|
20250116,101100,40103070110,12640,12610,12640,12610,19552
|
|
20250116,101000,39856128050,12620,12600,12620,12590,21168
|
|
20250116,100900,39589281710,12600,12550,12600,12520,23234
|
|
20250116,100800,39297219330,12550,12550,12560,12530,4203
|
|
20250116,100700,39244489900,12550,12550,12560,12520,9840
|
|
20250116,100600,39121020590,12550,12520,12570,12500,13637
|
|
20250116,100500,38949951630,12520,12500,12550,12470,11653
|
|
20250116,100400,38804072680,12500,12530,12530,12460,14177
|
|
20250116,100300,38627114120,12510,12500,12530,12500,8186
|
|
20250116,100200,38524680070,12500,12510,12540,12500,10891
|
|
20250116,100100,38388505680,12500,12580,12580,12500,11394
|
|
20250116,100000,38245440760,12580,12520,12580,12490,14896
|
|
20250116,095900,38058405690,12520,12520,12560,12480,7027
|
|
20250116,095800,37970379970,12520,12470,12520,12460,7224
|
|
20250116,095700,37880241420,12470,12520,12520,12460,10776
|
|
20250116,095600,37745735630,12520,12560,12570,12500,8565
|
|
20250116,095500,37638385130,12560,12530,12570,12510,19036
|
|
20250116,095400,37399584840,12530,12420,12540,12410,16739
|
|
20250116,095300,37190605570,12420,12450,12450,12400,16277
|
|
20250116,095200,36988603290,12430,12440,12460,12430,9101
|
|
20250116,095100,36875358600,12450,12450,12520,12440,12421
|
|
20250116,095000,36720352090,12440,12390,12450,12390,12403
|
|
20250116,094900,36566321230,12390,12410,12420,12390,10975
|
|
20250116,094800,36430185180,12410,12390,12430,12390,12291
|
|
20250116,094700,36277757980,12400,12430,12450,12390,35271
|
|
20250116,094600,35840044430,12430,12490,12500,12430,29434
|
|
20250116,094500,35473356330,12490,12540,12540,12480,8708
|
|
20250116,094400,35364483980,12540,12510,12580,12500,9607
|
|
20250116,094300,35244122430,12520,12510,12520,12460,42787
|
|
20250116,094200,34709872430,12510,12590,12590,12500,29647
|
|
20250116,094100,34338532740,12570,12620,12620,12560,14904
|
|
20250116,094000,34150896730,12610,12650,12670,12610,15134
|
|
20250116,093900,33959475980,12650,12600,12650,12560,16186
|
|
20250116,093800,33755300950,12590,12610,12630,12550,23058
|
|
20250116,093700,33464966590,12610,12660,12720,12610,54191
|
|
20250116,093600,32778532950,12660,12610,12680,12610,25634
|
|
20250116,093500,32454522090,12610,12630,12690,12570,44545
|
|
20250116,093400,31891204540,12640,12580,12650,12540,18468
|
|
20250116,093300,31658454970,12590,12540,12670,12540,51458
|
|
20250116,093200,31008821010,12540,12590,12610,12520,18118
|
|
20250116,093100,30781201940,12610,12570,12640,12510,43525
|
|
20250116,093000,30233109450,12550,12580,12600,12510,13683
|
|
20250116,092900,30061058530,12560,12550,12590,12440,55426
|
|
20250116,092800,29369019230,12520,12570,12600,12510,32662
|
|
20250116,092700,28959349430,12570,12570,12670,12500,76207
|
|
20250116,092600,27999511220,12580,12570,12600,12520,33129
|
|
20250116,092500,27583417000,12570,12540,12590,12530,25247
|
|
20250116,092400,27266090540,12530,12610,12620,12460,56871
|
|
20250116,092300,26552488630,12620,12510,12710,12480,93566
|
|
20250116,092200,25374183530,12530,12590,12640,12470,83700
|
|
20250116,092100,24325275410,12590,12760,12840,12590,151584
|
|
20250116,092000,22393445780,12760,12810,12970,12600,271957
|
|
20250116,091900,18906531920,12830,12670,12870,12620,232892
|
|
20250116,091800,15938192610,12680,12360,12690,12350,284639
|
|
20250116,091700,12374957760,12360,12300,12370,12280,73480
|
|
20250116,091600,11469493130,12310,12280,12320,12270,20399
|
|
20250116,091500,11218368430,12280,12350,12350,12220,37199
|
|
20250116,091400,10760910420,12350,12330,12390,12300,58753
|
|
20250116,091300,10035590920,12340,12150,12400,12150,149146
|
|
20250116,091200,8204445140,12150,12130,12150,12120,36508
|
|
20250116,091100,7761349850,12130,12080,12130,12060,49384
|
|
20250116,091000,7164228220,12080,12080,12100,12030,52611
|
|
20250116,090900,6528606900,12080,12000,12080,11970,71625
|
|
20250116,090800,5666533400,12000,11950,12020,11900,45135
|
|
20250116,090700,5125996080,11950,11900,11990,11870,21231
|
|
20250116,090600,4872218780,11900,11950,12000,11890,71221
|
|
20250116,090500,4019630860,11940,11900,11970,11890,31446
|
|
20250116,090400,3644204080,11900,11850,11970,11850,64863
|
|
20250116,090300,2871639940,11850,11850,11890,11760,54275
|
|
20250116,090200,2229750650,11850,11720,11850,11690,37697
|
|
20250116,090100,1785109230,11720,11710,11770,11690,31256
|
|
20250116,090000,1419020980,11740,11830,11850,11700,120176
|