612 lines
33 KiB
CSV
612 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,190900,10907512850,14650,14650,14650,14650,48470
|
|
20250110,190800,10907512850,14650,14650,14650,14650,0
|
|
20250110,190700,10907512850,14650,14650,14650,14650,0
|
|
20250110,190600,10907512850,14650,14650,14650,14650,0
|
|
20250110,190500,10907512850,14650,14650,14650,14650,0
|
|
20250110,190400,10907512850,14650,14650,14650,14650,0
|
|
20250110,190300,10907512850,14650,14650,14650,14650,0
|
|
20250110,190200,10907512850,14650,14650,14650,14650,0
|
|
20250110,190100,10907512850,14650,14650,14650,14650,0
|
|
20250110,190000,10907512850,14650,14650,14650,14650,0
|
|
20250110,185900,10907512850,14650,14650,14650,14650,0
|
|
20250110,185800,10907512850,14650,14650,14650,14650,0
|
|
20250110,185700,10907512850,14650,14650,14650,14650,0
|
|
20250110,185600,10907512850,14650,14650,14650,14650,0
|
|
20250110,185500,10907512850,14650,14650,14650,14650,0
|
|
20250110,185400,10907512850,14650,14650,14650,14650,0
|
|
20250110,185300,10907512850,14650,14650,14650,14650,0
|
|
20250110,185200,10907512850,14650,14650,14650,14650,0
|
|
20250110,185100,10907512850,14650,14650,14650,14650,0
|
|
20250110,185000,10907512850,14650,14650,14650,14650,0
|
|
20250110,184900,10907512850,14650,14650,14650,14650,0
|
|
20250110,184800,10907512850,14650,14650,14650,14650,0
|
|
20250110,184700,10907512850,14650,14650,14650,14650,0
|
|
20250110,184600,10907512850,14650,14650,14650,14650,0
|
|
20250110,184500,10907512850,14650,14650,14650,14650,0
|
|
20250110,184400,10907512850,14650,14650,14650,14650,0
|
|
20250110,184300,10907512850,14650,14650,14650,14650,0
|
|
20250110,184200,10907512850,14650,14650,14650,14650,0
|
|
20250110,184100,10907512850,14650,14650,14650,14650,0
|
|
20250110,184000,10907512850,14650,14650,14650,14650,0
|
|
20250110,183900,10907512850,14650,14650,14650,14650,48470
|
|
20250110,183800,10907512850,14650,14650,14650,14650,0
|
|
20250110,183700,10907512850,14650,14650,14650,14650,0
|
|
20250110,183600,10907512850,14650,14650,14650,14650,0
|
|
20250110,183500,10907512850,14650,14650,14650,14650,0
|
|
20250110,183400,10907512850,14650,14650,14650,14650,0
|
|
20250110,183300,10907512850,14650,14650,14650,14650,0
|
|
20250110,183200,10907512850,14650,14650,14650,14650,0
|
|
20250110,183100,10907512850,14650,14650,14650,14650,0
|
|
20250110,183000,10907512850,14650,14650,14650,14650,0
|
|
20250110,182900,10907512850,14650,14650,14650,14650,0
|
|
20250110,182800,10907512850,14650,14650,14650,14650,0
|
|
20250110,182700,10907512850,14650,14650,14650,14650,0
|
|
20250110,182600,10907512850,14650,14650,14650,14650,0
|
|
20250110,182500,10907512850,14650,14650,14650,14650,0
|
|
20250110,182400,10907512850,14650,14650,14650,14650,0
|
|
20250110,182300,10907512850,14650,14650,14650,14650,0
|
|
20250110,182200,10907512850,14650,14650,14650,14650,0
|
|
20250110,182100,10907512850,14650,14650,14650,14650,0
|
|
20250110,182000,10907512850,14650,14650,14650,14650,0
|
|
20250110,181900,10907512850,14650,14650,14650,14650,0
|
|
20250110,181800,10907512850,14650,14650,14650,14650,0
|
|
20250110,181700,10907512850,14650,14650,14650,14650,0
|
|
20250110,181600,10907512850,14650,14650,14650,14650,0
|
|
20250110,181500,10907512850,14650,14650,14650,14650,0
|
|
20250110,181400,10907512850,14650,14650,14650,14650,0
|
|
20250110,181300,10907512850,14650,14650,14650,14650,0
|
|
20250110,181200,10907512850,14650,14650,14650,14650,0
|
|
20250110,181100,10907512850,14650,14650,14650,14650,0
|
|
20250110,181000,10907512850,14650,14650,14650,14650,0
|
|
20250110,180900,10907512850,14650,14650,14650,14650,48470
|
|
20250110,180800,10907512850,14650,14650,14650,14650,0
|
|
20250110,180700,10907512850,14650,14650,14650,14650,0
|
|
20250110,180600,10907512850,14650,14650,14650,14650,0
|
|
20250110,180500,10907512850,14650,14650,14650,14650,0
|
|
20250110,180400,10907512850,14650,14650,14650,14650,0
|
|
20250110,180300,10907512850,14650,14650,14650,14650,0
|
|
20250110,180200,10907512850,14650,14650,14650,14650,0
|
|
20250110,180100,10907512850,14650,14650,14650,14650,0
|
|
20250110,180000,10907512850,14650,14650,14650,14650,0
|
|
20250110,175900,10907512850,14650,14650,14650,14650,0
|
|
20250110,175800,10907512850,14650,14650,14650,14650,0
|
|
20250110,175700,10907512850,14650,14650,14650,14650,0
|
|
20250110,175600,10907512850,14650,14650,14650,14650,0
|
|
20250110,175500,10907512850,14650,14650,14650,14650,0
|
|
20250110,175400,10907512850,14650,14650,14650,14650,0
|
|
20250110,175300,10907512850,14650,14650,14650,14650,0
|
|
20250110,175200,10907512850,14650,14650,14650,14650,0
|
|
20250110,175100,10907512850,14650,14650,14650,14650,0
|
|
20250110,175000,10907512850,14650,14650,14650,14650,0
|
|
20250110,174900,10907512850,14650,14650,14650,14650,0
|
|
20250110,174800,10907512850,14650,14650,14650,14650,0
|
|
20250110,174700,10907512850,14650,14650,14650,14650,0
|
|
20250110,174600,10907512850,14650,14650,14650,14650,0
|
|
20250110,174500,10907512850,14650,14650,14650,14650,0
|
|
20250110,174400,10907512850,14650,14650,14650,14650,0
|
|
20250110,174300,10907512850,14650,14650,14650,14650,0
|
|
20250110,174200,10907512850,14650,14650,14650,14650,0
|
|
20250110,174100,10907512850,14650,14650,14650,14650,0
|
|
20250110,174000,10907512850,14650,14650,14650,14650,0
|
|
20250110,173900,10907512850,14650,14650,14650,14650,48470
|
|
20250110,173800,10907512850,14650,14650,14650,14650,0
|
|
20250110,173700,10907512850,14650,14650,14650,14650,0
|
|
20250110,173600,10907512850,14650,14650,14650,14650,0
|
|
20250110,173500,10907512850,14650,14650,14650,14650,0
|
|
20250110,173400,10907512850,14650,14650,14650,14650,0
|
|
20250110,173300,10907512850,14650,14650,14650,14650,0
|
|
20250110,173200,10907512850,14650,14650,14650,14650,0
|
|
20250110,173100,10907512850,14650,14650,14650,14650,0
|
|
20250110,173000,10907512850,14650,14650,14650,14650,0
|
|
20250110,172900,10907512850,14650,14650,14650,14650,0
|
|
20250110,172800,10907512850,14650,14650,14650,14650,0
|
|
20250110,172700,10907512850,14650,14650,14650,14650,0
|
|
20250110,172600,10907512850,14650,14650,14650,14650,0
|
|
20250110,172500,10907512850,14650,14650,14650,14650,0
|
|
20250110,172400,10907512850,14650,14650,14650,14650,0
|
|
20250110,172300,10907512850,14650,14650,14650,14650,0
|
|
20250110,172200,10907512850,14650,14650,14650,14650,0
|
|
20250110,172100,10907512850,14650,14650,14650,14650,0
|
|
20250110,172000,10907512850,14650,14650,14650,14650,0
|
|
20250110,171900,10907512850,14650,14650,14650,14650,0
|
|
20250110,171800,10907512850,14650,14650,14650,14650,0
|
|
20250110,171700,10907512850,14650,14650,14650,14650,0
|
|
20250110,171600,10907512850,14650,14650,14650,14650,0
|
|
20250110,171500,10907512850,14650,14650,14650,14650,0
|
|
20250110,171400,10907512850,14650,14650,14650,14650,0
|
|
20250110,171300,10907512850,14650,14650,14650,14650,0
|
|
20250110,171200,10907512850,14650,14650,14650,14650,0
|
|
20250110,171100,10907512850,14650,14650,14650,14650,0
|
|
20250110,171000,10907512850,14650,14650,14650,14650,0
|
|
20250110,170900,10907512850,14650,14650,14650,14650,48470
|
|
20250110,170800,10907512850,14650,14650,14650,14650,0
|
|
20250110,170700,10907512850,14650,14650,14650,14650,0
|
|
20250110,170600,10907512850,14650,14650,14650,14650,0
|
|
20250110,170500,10907512850,14650,14650,14650,14650,0
|
|
20250110,170400,10907512850,14650,14650,14650,14650,0
|
|
20250110,170300,10907512850,14650,14650,14650,14650,0
|
|
20250110,170200,10907512850,14650,14650,14650,14650,0
|
|
20250110,170100,10907512850,14650,14650,14650,14650,0
|
|
20250110,170000,10907512850,14650,14650,14650,14650,0
|
|
20250110,165900,10907512850,14650,14650,14650,14650,0
|
|
20250110,165800,10907512850,14650,14650,14650,14650,0
|
|
20250110,165700,10907512850,14650,14650,14650,14650,0
|
|
20250110,165600,10907512850,14650,14650,14650,14650,0
|
|
20250110,165500,10907512850,14650,14650,14650,14650,0
|
|
20250110,165400,10907512850,14650,14650,14650,14650,0
|
|
20250110,165300,10907512850,14650,14650,14650,14650,0
|
|
20250110,165200,10907512850,14650,14650,14650,14650,0
|
|
20250110,165100,10907512850,14650,14650,14650,14650,0
|
|
20250110,165000,10907512850,14650,14650,14650,14650,0
|
|
20250110,164900,10907512850,14650,14650,14650,14650,0
|
|
20250110,164800,10907512850,14650,14650,14650,14650,0
|
|
20250110,164700,10907512850,14650,14650,14650,14650,0
|
|
20250110,164600,10907512850,14650,14650,14650,14650,0
|
|
20250110,164500,10907512850,14650,14650,14650,14650,0
|
|
20250110,164400,10907512850,14650,14650,14650,14650,0
|
|
20250110,164300,10907512850,14650,14650,14650,14650,0
|
|
20250110,164200,10907512850,14650,14650,14650,14650,0
|
|
20250110,164100,10907512850,14650,14650,14650,14650,0
|
|
20250110,164000,10907512850,14650,14650,14650,14650,0
|
|
20250110,163900,10907512850,14650,14650,14650,14650,48470
|
|
20250110,163800,10907512850,14650,14650,14650,14650,0
|
|
20250110,163700,10907512850,14650,14650,14650,14650,0
|
|
20250110,163600,10907512850,14650,14650,14650,14650,0
|
|
20250110,163500,10907512850,14650,14650,14650,14650,0
|
|
20250110,163400,10907512850,14650,14650,14650,14650,0
|
|
20250110,163300,10907512850,14650,14650,14650,14650,0
|
|
20250110,163200,10907512850,14650,14650,14650,14650,0
|
|
20250110,163100,10907512850,14650,14650,14650,14650,0
|
|
20250110,163000,10907512850,14650,14650,14650,14650,0
|
|
20250110,162900,10907512850,14650,14650,14650,14650,0
|
|
20250110,162800,10907512850,14650,14650,14650,14650,0
|
|
20250110,162700,10907512850,14650,14650,14650,14650,0
|
|
20250110,162600,10907512850,14650,14650,14650,14650,0
|
|
20250110,162500,10907512850,14650,14650,14650,14650,0
|
|
20250110,162400,10907512850,14650,14650,14650,14650,0
|
|
20250110,162300,10907512850,14650,14650,14650,14650,0
|
|
20250110,162200,10907512850,14650,14650,14650,14650,0
|
|
20250110,162100,10907512850,14650,14650,14650,14650,0
|
|
20250110,162000,10907512850,14650,14650,14650,14650,0
|
|
20250110,161900,10907512850,14650,14650,14650,14650,0
|
|
20250110,161800,10907512850,14650,14650,14650,14650,0
|
|
20250110,161700,10907512850,14650,14650,14650,14650,0
|
|
20250110,161600,10907512850,14650,14650,14650,14650,0
|
|
20250110,161500,10907512850,14650,14650,14650,14650,0
|
|
20250110,161400,10907512850,14650,14650,14650,14650,0
|
|
20250110,161300,10907512850,14650,14650,14650,14650,0
|
|
20250110,161200,10907512850,14650,14650,14650,14650,0
|
|
20250110,161100,10907512850,14650,14650,14650,14650,0
|
|
20250110,161000,10907512850,14650,14650,14650,14650,0
|
|
20250110,160900,10907512850,14650,14650,14650,14650,48470
|
|
20250110,160800,10907512850,14650,14650,14650,14650,0
|
|
20250110,160700,10907512850,14650,14650,14650,14650,0
|
|
20250110,160600,10907512850,14650,14650,14650,14650,0
|
|
20250110,160500,10907512850,14650,14650,14650,14650,0
|
|
20250110,160400,10907512850,14650,14650,14650,14650,0
|
|
20250110,160300,10907512850,14650,14650,14650,14650,0
|
|
20250110,160200,10907512850,14650,14650,14650,14650,0
|
|
20250110,160100,10907512850,14650,14650,14650,14650,0
|
|
20250110,160000,10907512850,14650,14650,14650,14650,0
|
|
20250110,155900,10907512850,14650,14650,14650,14650,0
|
|
20250110,155800,10907512850,14650,14650,14650,14650,0
|
|
20250110,155700,10907512850,14650,14650,14650,14650,0
|
|
20250110,155600,10907512850,14650,14650,14650,14650,0
|
|
20250110,155500,10907512850,14650,14650,14650,14650,0
|
|
20250110,155400,10907512850,14650,14650,14650,14650,0
|
|
20250110,155300,10907512850,14650,14650,14650,14650,0
|
|
20250110,155200,10907512850,14650,14650,14650,14650,0
|
|
20250110,155100,10907512850,14650,14650,14650,14650,0
|
|
20250110,155000,10907512850,14650,14650,14650,14650,0
|
|
20250110,154900,10907512850,14650,14650,14650,14650,0
|
|
20250110,154800,10907512850,14650,14650,14650,14650,0
|
|
20250110,154700,10907512850,14650,14650,14650,14650,0
|
|
20250110,154600,10907512850,14650,14650,14650,14650,0
|
|
20250110,154500,10907512850,14650,14650,14650,14650,0
|
|
20250110,154400,10907512850,14650,14650,14650,14650,0
|
|
20250110,154300,10907512850,14650,14650,14650,14650,0
|
|
20250110,154200,10907512850,14650,14650,14650,14650,0
|
|
20250110,154100,10907512850,14650,14650,14650,14650,0
|
|
20250110,154000,10907512850,14650,14650,14650,14650,0
|
|
20250110,153900,10907512850,14650,14650,14650,14650,48470
|
|
20250110,153800,10907512850,14650,14650,14650,14650,0
|
|
20250110,153700,10907512850,14650,14650,14650,14650,0
|
|
20250110,153600,10907512850,14650,14650,14650,14650,0
|
|
20250110,153500,10907512850,14650,14650,14650,14650,0
|
|
20250110,153400,10907512850,14650,14650,14650,14650,0
|
|
20250110,153300,10907512850,14650,14650,14650,14650,0
|
|
20250110,153200,10907512850,14650,14650,14650,14650,0
|
|
20250110,153100,10907512850,14650,14650,14650,14650,0
|
|
20250110,153000,10907512850,14650,14650,14650,14650,48470
|
|
20250110,152900,10197427350,14640,14640,14640,14640,0
|
|
20250110,152800,10197427350,14640,14640,14640,14640,0
|
|
20250110,152700,10197427350,14640,14640,14640,14640,0
|
|
20250110,152600,10197427350,14640,14640,14640,14640,0
|
|
20250110,152500,10197427350,14640,14640,14640,14640,0
|
|
20250110,152400,10197427350,14640,14640,14640,14640,0
|
|
20250110,152300,10197427350,14640,14640,14640,14640,0
|
|
20250110,152200,10197427350,14640,14640,14640,14640,0
|
|
20250110,152100,10197427350,14640,14640,14640,14640,0
|
|
20250110,152000,10197427350,14640,14640,14640,14640,0
|
|
20250110,151900,10197427350,14640,14660,14660,14640,4638
|
|
20250110,151800,10129480470,14650,14650,14650,14630,2444
|
|
20250110,151700,10093696430,14640,14650,14660,14640,1904
|
|
20250110,151600,10065801860,14660,14650,14660,14640,3023
|
|
20250110,151500,10021508960,14650,14650,14660,14650,1379
|
|
20250110,151400,10001296130,14640,14650,14660,14640,5102
|
|
20250110,151300,9926562630,14660,14660,14660,14650,2298
|
|
20250110,151200,9892876110,14650,14660,14660,14650,1217
|
|
20250110,151100,9875036490,14650,14650,14660,14650,1728
|
|
20250110,151000,9849713220,14660,14650,14660,14640,3000
|
|
20250110,150900,9805755830,14650,14650,14650,14640,1891
|
|
20250110,150800,9778056410,14640,14660,14660,14640,2804
|
|
20250110,150700,9736968330,14650,14650,14660,14650,1649
|
|
20250110,150600,9712799280,14660,14660,14660,14650,1241
|
|
20250110,150500,9694607350,14660,14650,14660,14650,1900
|
|
20250110,150400,9666755050,14650,14650,14660,14640,1542
|
|
20250110,150300,9644160980,14640,14660,14660,14640,3447
|
|
20250110,150200,9593644000,14660,14660,14660,14650,1739
|
|
20250110,150100,9568150890,14650,14660,14660,14650,1329
|
|
20250110,150000,9548668460,14650,14650,14660,14640,6398
|
|
20250110,145900,9454926840,14660,14650,14660,14650,1612
|
|
20250110,145800,9431306900,14660,14650,14660,14650,893
|
|
20250110,145700,9418217020,14660,14660,14660,14650,786
|
|
20250110,145600,9406694610,14650,14660,14660,14650,522
|
|
20250110,145500,9399044020,14650,14650,14660,14650,522
|
|
20250110,145400,9391391660,14660,14650,14660,14650,1117
|
|
20250110,145300,9375020640,14650,14660,14660,14650,703
|
|
20250110,145200,9364715840,14660,14650,14660,14650,236
|
|
20250110,145100,9361256910,14660,14650,14660,14650,1160
|
|
20250110,145000,9344262360,14660,14640,14660,14640,5483
|
|
20250110,144900,9263934130,14640,14650,14650,14640,142
|
|
20250110,144800,9261854700,14650,14640,14650,14640,83
|
|
20250110,144700,9260639230,14650,14640,14650,14640,164
|
|
20250110,144600,9258237700,14640,14650,14650,14640,1307
|
|
20250110,144500,9239091650,14640,14640,14650,14640,1725
|
|
20250110,144400,9213832270,14650,14640,14650,14640,120
|
|
20250110,144300,9212075010,14650,14650,14660,14640,3412
|
|
20250110,144200,9162084280,14660,14660,14660,14650,130
|
|
20250110,144100,9160179270,14650,14660,14660,14650,208
|
|
20250110,144000,9157131410,14660,14660,14660,14650,293
|
|
20250110,143900,9152838200,14650,14660,14660,14650,229
|
|
20250110,143800,9149481460,14650,14650,14660,14650,133
|
|
20250110,143700,9147532800,14660,14650,14660,14650,429
|
|
20250110,143600,9141246750,14660,14660,14660,14650,821
|
|
20250110,143500,9129218570,14650,14650,14660,14650,256
|
|
20250110,143400,9125466840,14650,14660,14660,14650,151
|
|
20250110,143300,9123253950,14650,14650,14660,14650,189
|
|
20250110,143200,9120484750,14650,14660,14660,14650,117
|
|
20250110,143100,9118770130,14650,14650,14660,14650,1023
|
|
20250110,143000,9103782560,14650,14650,14660,14650,185
|
|
20250110,142900,9101071930,14660,14650,14660,14650,1486
|
|
20250110,142800,9079288770,14650,14650,14660,14650,2063
|
|
20250110,142700,9049065300,14650,14650,14660,14650,209
|
|
20250110,142600,9046003260,14650,14650,14660,14650,131
|
|
20250110,142500,9044083280,14650,14650,14660,14640,6461
|
|
20250110,142400,8949427980,14640,14640,14650,14640,696
|
|
20250110,142300,8939237480,14640,14650,14650,14640,154
|
|
20250110,142200,8936982400,14640,14640,14650,14640,172
|
|
20250110,142100,8934464060,14650,14640,14650,14640,800
|
|
20250110,142000,8922748740,14640,14650,14650,14640,434
|
|
20250110,141900,8916392760,14640,14650,14650,14640,335
|
|
20250110,141800,8911487120,14650,14650,14650,14640,1251
|
|
20250110,141700,8893162260,14660,14650,14660,14650,260
|
|
20250110,141600,8889352670,14650,14650,14660,14650,504
|
|
20250110,141500,8881968850,14650,14650,14660,14650,419
|
|
20250110,141400,8875830120,14660,14660,14660,14650,216
|
|
20250110,141300,8872665400,14660,14660,14660,14650,112
|
|
20250110,141200,8871024080,14650,14640,14660,14640,2192
|
|
20250110,141100,8838910240,14640,14650,14660,14640,1376
|
|
20250110,141000,8818751850,14660,14660,14660,14650,197
|
|
20250110,140900,8815865210,14650,14650,14660,14650,512
|
|
20250110,140800,8808364210,14650,14650,14660,14650,171
|
|
20250110,140700,8805858430,14650,14650,14660,14650,127
|
|
20250110,140600,8803997810,14660,14650,14660,14650,390
|
|
20250110,140500,8798283730,14650,14640,14650,14640,555
|
|
20250110,140400,8790153260,14650,14650,14650,14640,530
|
|
20250110,140300,8782389850,14650,14670,14670,14650,869
|
|
20250110,140200,8769652180,14660,14670,14670,14650,6046
|
|
20250110,140100,8681059630,14660,14670,14670,14660,298
|
|
20250110,140000,8676690640,14660,14670,14670,14660,463
|
|
20250110,135900,8669899520,14670,14660,14670,14650,936
|
|
20250110,135800,8656173090,14660,14670,14670,14650,2741
|
|
20250110,135700,8615967120,14670,14670,14680,14670,470
|
|
20250110,135600,8609072010,14670,14660,14680,14660,2805
|
|
20250110,135500,8567928730,14670,14650,14670,14650,3086
|
|
20250110,135400,8522689730,14650,14660,14660,14650,1447
|
|
20250110,135300,8501490570,14650,14660,14660,14650,120
|
|
20250110,135200,8499732360,14650,14650,14660,14640,740
|
|
20250110,135100,8488891400,14650,14650,14660,14650,1556
|
|
20250110,135000,8466095780,14650,14650,14660,14650,181
|
|
20250110,134900,8463443900,14650,14640,14660,14640,131
|
|
20250110,134800,8461524670,14650,14630,14650,14630,1942
|
|
20250110,134700,8433088140,14630,14630,14640,14630,747
|
|
20250110,134600,8422152470,14630,14640,14650,14630,4843
|
|
20250110,134500,8351251550,14650,14640,14660,14640,278
|
|
20250110,134400,8347179270,14650,14640,14650,14640,323
|
|
20250110,134300,8342448780,14650,14650,14650,14640,3931
|
|
20250110,134200,8284859800,14640,14640,14650,14640,141
|
|
20250110,134100,8282795370,14650,14650,14650,14640,168
|
|
20250110,134000,8280335520,14650,14670,14670,14640,691
|
|
20250110,133900,8270209710,14660,14660,14670,14660,238
|
|
20250110,133800,8266720350,14660,14660,14660,14650,1997
|
|
20250110,133700,8237445450,14650,14650,14660,14650,174
|
|
20250110,133600,8234896090,14650,14650,14660,14650,256
|
|
20250110,133500,8231145490,14650,14650,14660,14640,615
|
|
20250110,133400,8222136110,14650,14640,14650,14640,822
|
|
20250110,133300,8210100340,14650,14630,14650,14630,1506
|
|
20250110,133200,8188054000,14640,14630,14650,14630,137
|
|
20250110,133100,8186049040,14650,14640,14660,14630,639
|
|
20250110,133000,8176689020,14630,14650,14660,14630,2521
|
|
20250110,132900,8139767410,14650,14640,14650,14640,2416
|
|
20250110,132800,8104377530,14640,14650,14660,14640,824
|
|
20250110,132700,8092306220,14650,14650,14660,14650,300
|
|
20250110,132600,8087910940,14650,14670,14670,14650,2242
|
|
20250110,132500,8055051630,14660,14660,14670,14660,294
|
|
20250110,132400,8050739870,14660,14660,14670,14660,158
|
|
20250110,132300,8048423530,14660,14660,14670,14660,333
|
|
20250110,132200,8043541680,14660,14680,14690,14660,1979
|
|
20250110,132100,8014499760,14680,14680,14690,14680,991
|
|
20250110,132000,7999951820,14680,14680,14690,14680,828
|
|
20250110,131900,7987796700,14690,14680,14690,14670,9108
|
|
20250110,131800,7854020910,14680,14670,14680,14670,3403
|
|
20250110,131700,7804067510,14670,14670,14680,14670,772
|
|
20250110,131600,7792741440,14660,14660,14670,14660,236
|
|
20250110,131500,7789281090,14660,14670,14680,14650,1559
|
|
20250110,131400,7766408860,14670,14660,14680,14660,1668
|
|
20250110,131300,7741924020,14680,14670,14680,14630,4116
|
|
20250110,131200,7681563230,14670,14670,14670,14650,1484
|
|
20250110,131100,7659806090,14670,14660,14680,14660,7514
|
|
20250110,131000,7549522020,14660,14640,14670,14630,11832
|
|
20250110,130900,7376061060,14630,14640,14650,14630,3219
|
|
20250110,130800,7328914790,14630,14640,14650,14630,830
|
|
20250110,130700,7316764280,14640,14650,14660,14620,808
|
|
20250110,130600,7304933520,14650,14650,14660,14650,273
|
|
20250110,130500,7300934010,14650,14640,14660,14640,1261
|
|
20250110,130400,7282460660,14640,14650,14650,14640,499
|
|
20250110,130300,7275153970,14650,14660,14660,14650,750
|
|
20250110,130200,7264166380,14650,14650,14660,14650,330
|
|
20250110,130100,7259331810,14650,14650,14660,14650,317
|
|
20250110,130000,7254685520,14650,14660,14660,14650,3458
|
|
20250110,125900,7203992260,14650,14640,14660,14640,1279
|
|
20250110,125800,7185255630,14640,14640,14650,14640,61
|
|
20250110,125700,7184362370,14650,14640,14650,14640,120
|
|
20250110,125600,7182605500,14650,14660,14660,14640,2057
|
|
20250110,125500,7152470670,14650,14650,14660,14650,638
|
|
20250110,125400,7143123910,14650,14650,14660,14650,370
|
|
20250110,125300,7137701080,14650,14660,14660,14640,468
|
|
20250110,125200,7130842790,14640,14650,14650,14640,530
|
|
20250110,125100,7123079700,14650,14650,14660,14640,12490
|
|
20250110,125000,6940102750,14650,14640,14650,14640,360
|
|
20250110,124900,6934831980,14640,14650,14650,14640,4193
|
|
20250110,124800,6873446070,14640,14650,14650,14640,337
|
|
20250110,124700,6868512220,14640,14640,14650,14640,634
|
|
20250110,124600,6859230240,14640,14640,14650,14640,323
|
|
20250110,124500,6854501450,14640,14650,14650,14640,248
|
|
20250110,124400,6850870500,14640,14640,14650,14640,383
|
|
20250110,124300,6845263300,14640,14640,14650,14640,385
|
|
20250110,124200,6839626180,14640,14640,14650,14640,1390
|
|
20250110,124100,6819276510,14630,14640,14650,14630,901
|
|
20250110,124000,6806086590,14640,14630,14640,14630,1033
|
|
20250110,123900,6790963520,14630,14640,14650,14630,2494
|
|
20250110,123800,6754456830,14640,14650,14650,14640,813
|
|
20250110,123700,6742553860,14640,14650,14650,14640,584
|
|
20250110,123600,6734000600,14640,14650,14650,14640,266
|
|
20250110,123500,6730104460,14640,14650,14650,14640,154
|
|
20250110,123400,6727849710,14650,14650,14650,14640,210
|
|
20250110,123300,6724775020,14640,14640,14650,14640,486
|
|
20250110,123200,6717659910,14640,14650,14650,14640,1448
|
|
20250110,123100,6696453420,14650,14650,14650,14640,1073
|
|
20250110,123000,6680734010,14650,14650,14650,14640,1723
|
|
20250110,122900,6655492330,14650,14630,14650,14630,698
|
|
20250110,122800,6645273710,14640,14640,14640,14630,532
|
|
20250110,122700,6637489080,14640,14650,14650,14640,644
|
|
20250110,122600,6628059310,14640,14650,14650,14640,948
|
|
20250110,122500,6614180520,14650,14640,14650,14640,201
|
|
20250110,122400,6611237070,14640,14630,14650,14630,9863
|
|
20250110,122300,6466832980,14640,14630,14640,14630,267
|
|
20250110,122200,6462925310,14630,14630,14640,14630,1175
|
|
20250110,122100,6445728500,14630,14640,14640,14630,106
|
|
20250110,122000,6444177460,14630,14640,14640,14630,258
|
|
20250110,121900,6440402680,14630,14640,14640,14630,229
|
|
20250110,121800,6437051830,14630,14630,14640,14630,1007
|
|
20250110,121700,6422316380,14630,14640,14640,14630,253
|
|
20250110,121600,6418612830,14630,14640,14640,14630,5225
|
|
20250110,121500,6342120350,14630,14640,14640,14630,431
|
|
20250110,121400,6335813280,14640,14630,14640,14630,904
|
|
20250110,121300,6322586020,14620,14620,14630,14620,1573
|
|
20250110,121200,6299577040,14620,14640,14640,14620,1705
|
|
20250110,121100,6274636590,14630,14630,14640,14630,1729
|
|
20250110,121000,6249339710,14630,14640,14640,14630,1045
|
|
20250110,120900,6234049360,14640,14640,14640,14630,1091
|
|
20250110,120800,6218083350,14640,14640,14640,14630,420
|
|
20250110,120700,6211934580,14640,14620,14640,14610,10669
|
|
20250110,120600,6055849390,14620,14620,14620,14610,1195
|
|
20250110,120500,6038378700,14620,14620,14620,14610,207
|
|
20250110,120400,6035352680,14610,14620,14620,14610,172
|
|
20250110,120300,6032838070,14620,14620,14620,14610,7171
|
|
20250110,120200,5928022290,14620,14620,14620,14610,158
|
|
20250110,120100,5925712370,14610,14610,14620,14610,213
|
|
20250110,120000,5922598550,14610,14600,14620,14600,448
|
|
20250110,115900,5916051850,14600,14600,14610,14600,5124
|
|
20250110,115800,5841190610,14610,14620,14620,14600,1001
|
|
20250110,115700,5826564920,14620,14620,14620,14610,900
|
|
20250110,115600,5813413000,14620,14610,14620,14610,291
|
|
20250110,115500,5809159960,14620,14620,14620,14610,284
|
|
20250110,115400,5805008290,14610,14620,14620,14610,391
|
|
20250110,115300,5799294090,14610,14610,14620,14610,697
|
|
20250110,115200,5789109320,14610,14610,14620,14610,282
|
|
20250110,115100,5784987470,14610,14610,14620,14610,265
|
|
20250110,115000,5781114190,14610,14610,14620,14610,848
|
|
20250110,114900,5768722230,14610,14610,14620,14610,1065
|
|
20250110,114800,5753160210,14620,14600,14620,14600,19581
|
|
20250110,114700,5467168920,14600,14600,14600,14590,848
|
|
20250110,114600,5454793120,14600,14590,14600,14590,8957
|
|
20250110,114500,5324105770,14580,14590,14590,14580,225
|
|
20250110,114400,5320823430,14590,14580,14590,14580,297
|
|
20250110,114300,5316491440,14590,14600,14600,14580,3052
|
|
20250110,114200,5271955180,14590,14600,14600,14590,331
|
|
20250110,114100,5267124360,14590,14600,14600,14590,2152
|
|
20250110,114000,5235724990,14600,14590,14600,14590,803
|
|
20250110,113900,5224007400,14590,14590,14600,14590,1502
|
|
20250110,113800,5202089480,14600,14590,14600,14590,373
|
|
20250110,113700,5196644440,14590,14590,14600,14590,402
|
|
20250110,113600,5190776490,14600,14600,14600,14590,857
|
|
20250110,113500,5178270330,14600,14600,14600,14590,347
|
|
20250110,113400,5173204660,14600,14600,14600,14590,1015
|
|
20250110,113300,5158392740,14600,14590,14600,14590,436
|
|
20250110,113200,5152028100,14600,14600,14600,14590,395
|
|
20250110,113100,5146262190,14590,14600,14600,14590,355
|
|
20250110,113000,5141080200,14590,14600,14600,14590,335
|
|
20250110,112900,5136189710,14590,14590,14600,14590,1111
|
|
20250110,112800,5119976620,14600,14610,14610,14590,466
|
|
20250110,112700,5113173920,14590,14600,14610,14590,2177
|
|
20250110,112600,5081388230,14600,14600,14610,14600,1019
|
|
20250110,112500,5066509050,14600,14600,14610,14600,793
|
|
20250110,112400,5054928680,14600,14600,14610,14600,459
|
|
20250110,112300,5048225270,14610,14610,14610,14600,187
|
|
20250110,112200,5045493460,14610,14600,14610,14600,465
|
|
20250110,112100,5038700350,14600,14600,14600,14590,9359
|
|
20250110,112000,4902060350,14600,14600,14600,14590,867
|
|
20250110,111900,4889407810,14600,14590,14600,14590,280
|
|
20250110,111800,4885320870,14590,14590,14600,14590,2217
|
|
20250110,111700,4852972830,14590,14600,14600,14590,646
|
|
20250110,111600,4843545430,14600,14600,14600,14590,174
|
|
20250110,111500,4841005690,14590,14600,14600,14590,438
|
|
20250110,111400,4834612490,14600,14590,14600,14590,5563
|
|
20250110,111300,4753446510,14590,14580,14590,14580,756
|
|
20250110,111200,4742422680,14580,14580,14590,14580,1506
|
|
20250110,111100,4720462970,14580,14580,14590,14580,242
|
|
20250110,111000,4716933530,14580,14570,14580,14560,11920
|
|
20250110,110900,4543246240,14560,14560,14570,14560,2782
|
|
20250110,110800,4502716240,14560,14570,14570,14560,230
|
|
20250110,110700,4499367180,14570,14560,14570,14560,135
|
|
20250110,110600,4497400520,14570,14560,14570,14560,406
|
|
20250110,110500,4491488770,14560,14570,14570,14560,5692
|
|
20250110,110400,4408613160,14560,14560,14570,14560,209
|
|
20250110,110300,4405569620,14560,14560,14570,14560,363
|
|
20250110,110200,4400284280,14560,14560,14570,14560,259
|
|
20250110,110100,4396512580,14560,14570,14570,14560,162
|
|
20250110,110000,4394153780,14570,14560,14570,14560,868
|
|
20250110,105900,4381514560,14560,14570,14570,14560,1147
|
|
20250110,105800,4364803390,14560,14570,14570,14560,436
|
|
20250110,105700,4358453160,14570,14570,14570,14560,1592
|
|
20250110,105600,4335260080,14560,14570,14570,14560,46
|
|
20250110,105500,4334590240,14570,14550,14570,14550,3001
|
|
20250110,105400,4290895730,14550,14560,14560,14550,1044
|
|
20250110,105300,4275695440,14560,14560,14570,14560,1932
|
|
20250110,105200,4247562010,14570,14580,14590,14570,3464
|
|
20250110,105100,4197077330,14590,14580,14590,14580,421
|
|
20250110,105000,4190935510,14590,14590,14590,14580,641
|
|
20250110,104900,4181587500,14580,14580,14590,14580,936
|
|
20250110,104800,4167939570,14580,14590,14590,14580,444
|
|
20250110,104700,4161465590,14580,14580,14590,14580,664
|
|
20250110,104600,4151783710,14580,14580,14590,14580,299
|
|
20250110,104500,4147424050,14580,14570,14590,14570,1168
|
|
20250110,104400,4130394610,14580,14580,14580,14570,179
|
|
20250110,104300,4127785710,14570,14580,14580,14570,1092
|
|
20250110,104200,4111875170,14580,14570,14580,14570,233
|
|
20250110,104100,4108479590,14580,14570,14580,14570,434
|
|
20250110,104000,4102155440,14580,14570,14580,14560,523
|
|
20250110,103900,4094535320,14560,14570,14570,14560,444
|
|
20250110,103800,4088068150,14560,14570,14570,14560,606
|
|
20250110,103700,4079240740,14560,14570,14570,14560,276
|
|
20250110,103600,4075220900,14570,14560,14570,14550,923
|
|
20250110,103500,4061783140,14560,14560,14570,14550,1985
|
|
20250110,103400,4032891880,14570,14570,14590,14560,2056
|
|
20250110,103300,4002912040,14580,14580,14590,14560,1772
|
|
20250110,103200,3977091660,14580,14590,14590,14580,3433
|
|
20250110,103100,3927027090,14590,14600,14600,14580,1031
|
|
20250110,103000,3911989880,14600,14610,14620,14580,4788
|
|
20250110,102900,3842123230,14610,14600,14620,14580,6757
|
|
20250110,102800,3743450500,14590,14600,14600,14590,592
|
|
20250110,102700,3734812880,14590,14590,14600,14590,4890
|
|
20250110,102600,3663433630,14580,14590,14590,14580,779
|
|
20250110,102500,3652075480,14580,14590,14590,14580,1160
|
|
20250110,102400,3635157840,14580,14590,14590,14570,1634
|
|
20250110,102300,3611338930,14580,14580,14590,14570,2048
|
|
20250110,102200,3581479020,14590,14590,14590,14580,111
|
|
20250110,102100,3579859660,14590,14590,14600,14580,1519
|
|
20250110,102000,3557698520,14590,14590,14600,14590,443
|
|
20250110,101900,3551234640,14590,14560,14600,14560,12660
|
|
20250110,101800,3366561660,14560,14570,14570,14560,736
|
|
20250110,101700,3355845070,14570,14560,14570,14560,1895
|
|
20250110,101600,3328252350,14570,14580,14580,14570,1953
|
|
20250110,101500,3299794880,14570,14570,14580,14570,403
|
|
20250110,101400,3293921830,14580,14580,14590,14580,4543
|
|
20250110,101300,3227683760,14580,14590,14590,14580,531
|
|
20250110,101200,3219940480,14590,14590,14590,14580,364
|
|
20250110,101100,3214629800,14590,14580,14600,14580,10230
|
|
20250110,101000,3065326050,14580,14580,14590,14570,4070
|
|
20250110,100900,3005986290,14570,14580,14580,14570,799
|
|
20250110,100800,2994342630,14580,14560,14580,14560,3243
|
|
20250110,100700,2947103200,14560,14570,14570,14550,260
|
|
20250110,100600,2943317630,14560,14570,14570,14550,5011
|
|
20250110,100500,2870353710,14570,14560,14570,14550,3407
|
|
20250110,100400,2820746630,14560,14560,14560,14550,3620
|
|
20250110,100300,2768074810,14560,14560,14560,14550,1777
|
|
20250110,100200,2742216450,14560,14560,14560,14550,147
|
|
20250110,100100,2740076490,14550,14550,14560,14550,86
|
|
20250110,100000,2738825090,14560,14560,14560,14550,583
|
|
20250110,095900,2730341960,14560,14560,14560,14550,3529
|
|
20250110,095800,2678990890,14550,14580,14580,14550,2698
|
|
20250110,095700,2639686950,14570,14560,14590,14560,15714
|
|
20250110,095600,2410510190,14560,14540,14570,14540,8112
|
|
20250110,095500,2292471720,14540,14540,14540,14530,1224
|
|
20250110,095400,2274674810,14550,14530,14550,14530,6028
|
|
20250110,095300,2187025340,14540,14530,14540,14520,1419
|
|
20250110,095200,2166407210,14530,14520,14530,14490,1833
|
|
20250110,095100,2139820380,14500,14530,14530,14500,4224
|
|
20250110,095000,2078553500,14530,14530,14530,14520,256
|
|
20250110,094900,2074834580,14500,14520,14540,14500,7802
|
|
20250110,094800,1961569550,14530,14520,14530,14510,4500
|
|
20250110,094700,1896229410,14520,14510,14520,14510,1148
|
|
20250110,094600,1879570940,14520,14520,14520,14510,112
|
|
20250110,094500,1877944830,14510,14520,14520,14510,1447
|
|
20250110,094400,1856942630,14520,14520,14520,14510,1216
|
|
20250110,094300,1839286710,14520,14520,14520,14510,367
|
|
20250110,094200,1833960520,14520,14520,14520,14510,442
|
|
20250110,094100,1827544320,14520,14520,14520,14510,236
|
|
20250110,094000,1824118110,14520,14510,14530,14500,1708
|
|
20250110,093900,1799330990,14520,14500,14520,14500,3033
|
|
20250110,093800,1755333090,14510,14520,14520,14500,1226
|
|
20250110,093700,1737548070,14510,14510,14550,14500,1611
|
|
20250110,093600,1714176090,14510,14530,14550,14510,5376
|
|
20250110,093500,1636039530,14530,14510,14530,14510,6571
|
|
20250110,093400,1540619310,14510,14520,14520,14510,2196
|
|
20250110,093300,1508752860,14510,14520,14520,14510,998
|
|
20250110,093200,1494269070,14520,14520,14520,14510,319
|
|
20250110,093100,1489637310,14520,14520,14530,14510,5509
|
|
20250110,093000,1409646590,14530,14530,14530,14520,430
|
|
20250110,092900,1403398790,14520,14530,14530,14520,387
|
|
20250110,092800,1397775740,14530,14530,14530,14520,205
|
|
20250110,092700,1394797140,14530,14530,14530,14520,1491
|
|
20250110,092600,1373133670,14520,14530,14530,14520,149
|
|
20250110,092500,1370969050,14530,14530,14530,14530,7
|
|
20250110,092400,1370867340,14510,14490,14510,14490,2227
|
|
20250110,092300,1338575190,14490,14500,14500,14490,447
|
|
20250110,092200,1332095840,14490,14490,14500,14490,1897
|
|
20250110,092100,1304601410,14500,14480,14500,14480,850
|
|
20250110,092000,1292284720,14490,14500,14500,14480,2663
|
|
20250110,091900,1253695670,14490,14530,14530,14490,1897
|
|
20250110,091800,1226181720,14530,14500,14550,14500,2070
|
|
20250110,091700,1196118610,14500,14480,14520,14480,3117
|
|
20250110,091600,1150902410,14490,14480,14490,14480,2778
|
|
20250110,091500,1110662750,14480,14480,14480,14470,2363
|
|
20250110,091400,1076447010,14470,14470,14480,14470,3094
|
|
20250110,091300,1031648210,14480,14470,14480,14470,2237
|
|
20250110,091200,999257390,14480,14500,14500,14470,6415
|
|
20250110,091100,906317990,14500,14500,14500,14490,1890
|
|
20250110,091000,878918640,14500,14500,14500,14490,1200
|
|
20250110,090900,861519940,14500,14480,14500,14480,2436
|
|
20250110,090800,826205580,14480,14490,14500,14460,13577
|
|
20250110,090700,629694820,14490,14510,14510,14480,3689
|
|
20250110,090600,576216300,14510,14480,14520,14470,8001
|
|
20250110,090500,460293140,14480,14510,14510,14470,7336
|
|
20250110,090400,353994480,14510,14510,14510,14500,557
|
|
20250110,090300,345912570,14510,14550,14570,14510,2801
|
|
20250110,090200,305236860,14520,14560,14570,14520,3533
|
|
20250110,090100,253809270,14570,14510,14570,14480,7808
|
|
20250110,090000,140399440,14510,14500,14520,14480,9675
|