620 lines
34 KiB
CSV
620 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,191700,92391757400,18630,18630,18630,18630,114824
|
|
20250106,191600,92391757400,18630,18630,18630,18630,0
|
|
20250106,191500,92391757400,18630,18630,18630,18630,0
|
|
20250106,191400,92391757400,18630,18630,18630,18630,0
|
|
20250106,191300,92391757400,18630,18630,18630,18630,0
|
|
20250106,191200,92391757400,18630,18630,18630,18630,0
|
|
20250106,191100,92391757400,18630,18630,18630,18630,0
|
|
20250106,191000,92391757400,18630,18630,18630,18630,0
|
|
20250106,190900,92391757400,18630,18630,18630,18630,0
|
|
20250106,190800,92391757400,18630,18630,18630,18630,0
|
|
20250106,190700,92391757400,18630,18630,18630,18630,0
|
|
20250106,190600,92391757400,18630,18630,18630,18630,0
|
|
20250106,190500,92391757400,18630,18630,18630,18630,0
|
|
20250106,190400,92391757400,18630,18630,18630,18630,0
|
|
20250106,190300,92391757400,18630,18630,18630,18630,0
|
|
20250106,190200,92391757400,18630,18630,18630,18630,0
|
|
20250106,190100,92391757400,18630,18630,18630,18630,0
|
|
20250106,190000,92391757400,18630,18630,18630,18630,0
|
|
20250106,185900,92391757400,18630,18630,18630,18630,0
|
|
20250106,185800,92391757400,18630,18630,18630,18630,0
|
|
20250106,185700,92391757400,18630,18630,18630,18630,0
|
|
20250106,185600,92391757400,18630,18630,18630,18630,0
|
|
20250106,185500,92391757400,18630,18630,18630,18630,0
|
|
20250106,185400,92391757400,18630,18630,18630,18630,0
|
|
20250106,185300,92391757400,18630,18630,18630,18630,0
|
|
20250106,185200,92391757400,18630,18630,18630,18630,0
|
|
20250106,185100,92391757400,18630,18630,18630,18630,0
|
|
20250106,185000,92391757400,18630,18630,18630,18630,0
|
|
20250106,184900,92391757400,18630,18630,18630,18630,0
|
|
20250106,184800,92391757400,18630,18630,18630,18630,0
|
|
20250106,184700,92391757400,18630,18630,18630,18630,114824
|
|
20250106,184600,92391757400,18630,18630,18630,18630,0
|
|
20250106,184500,92391757400,18630,18630,18630,18630,0
|
|
20250106,184400,92391757400,18630,18630,18630,18630,0
|
|
20250106,184300,92391757400,18630,18630,18630,18630,0
|
|
20250106,184200,92391757400,18630,18630,18630,18630,0
|
|
20250106,184100,92391757400,18630,18630,18630,18630,0
|
|
20250106,184000,92391757400,18630,18630,18630,18630,0
|
|
20250106,183900,92391757400,18630,18630,18630,18630,0
|
|
20250106,183800,92391757400,18630,18630,18630,18630,0
|
|
20250106,183700,92391757400,18630,18630,18630,18630,0
|
|
20250106,183600,92391757400,18630,18630,18630,18630,0
|
|
20250106,183500,92391757400,18630,18630,18630,18630,0
|
|
20250106,183400,92391757400,18630,18630,18630,18630,0
|
|
20250106,183300,92391757400,18630,18630,18630,18630,0
|
|
20250106,183200,92391757400,18630,18630,18630,18630,0
|
|
20250106,183100,92391757400,18630,18630,18630,18630,0
|
|
20250106,183000,92391757400,18630,18630,18630,18630,0
|
|
20250106,182900,92391757400,18630,18630,18630,18630,0
|
|
20250106,182800,92391757400,18630,18630,18630,18630,0
|
|
20250106,182700,92391757400,18630,18630,18630,18630,0
|
|
20250106,182600,92391757400,18630,18630,18630,18630,0
|
|
20250106,182500,92391757400,18630,18630,18630,18630,0
|
|
20250106,182400,92391757400,18630,18630,18630,18630,0
|
|
20250106,182300,92391757400,18630,18630,18630,18630,0
|
|
20250106,182200,92391757400,18630,18630,18630,18630,0
|
|
20250106,182100,92391757400,18630,18630,18630,18630,0
|
|
20250106,182000,92391757400,18630,18630,18630,18630,0
|
|
20250106,181900,92391757400,18630,18630,18630,18630,0
|
|
20250106,181800,92391757400,18630,18630,18630,18630,0
|
|
20250106,181700,92391757400,18630,18630,18630,18630,114824
|
|
20250106,181600,92391757400,18630,18630,18630,18630,0
|
|
20250106,181500,92391757400,18630,18630,18630,18630,0
|
|
20250106,181400,92391757400,18630,18630,18630,18630,0
|
|
20250106,181300,92391757400,18630,18630,18630,18630,0
|
|
20250106,181200,92391757400,18630,18630,18630,18630,0
|
|
20250106,181100,92391757400,18630,18630,18630,18630,0
|
|
20250106,181000,92391757400,18630,18630,18630,18630,0
|
|
20250106,180900,92391757400,18630,18630,18630,18630,0
|
|
20250106,180800,92391757400,18630,18630,18630,18630,0
|
|
20250106,180700,92391757400,18630,18630,18630,18630,0
|
|
20250106,180600,92391757400,18630,18630,18630,18630,0
|
|
20250106,180500,92391757400,18630,18630,18630,18630,0
|
|
20250106,180400,92391757400,18630,18630,18630,18630,0
|
|
20250106,180300,92391757400,18630,18630,18630,18630,0
|
|
20250106,180200,92391757400,18630,18630,18630,18630,0
|
|
20250106,180100,92391757400,18630,18630,18630,18630,0
|
|
20250106,180000,92391757400,18630,18630,18630,18630,0
|
|
20250106,175900,92391757400,18630,18630,18630,18630,0
|
|
20250106,175800,92391757400,18630,18630,18630,18630,0
|
|
20250106,175700,92391757400,18630,18630,18630,18630,0
|
|
20250106,175600,92391757400,18630,18630,18630,18630,0
|
|
20250106,175500,92391757400,18630,18630,18630,18630,0
|
|
20250106,175400,92391757400,18630,18630,18630,18630,0
|
|
20250106,175300,92391757400,18630,18630,18630,18630,0
|
|
20250106,175200,92391757400,18630,18630,18630,18630,0
|
|
20250106,175100,92391757400,18630,18630,18630,18630,0
|
|
20250106,175000,92391757400,18630,18630,18630,18630,0
|
|
20250106,174900,92391757400,18630,18630,18630,18630,0
|
|
20250106,174800,92391757400,18630,18630,18630,18630,0
|
|
20250106,174700,92391757400,18630,18630,18630,18630,114824
|
|
20250106,174600,92391757400,18630,18630,18630,18630,0
|
|
20250106,174500,92391757400,18630,18630,18630,18630,0
|
|
20250106,174400,92391757400,18630,18630,18630,18630,0
|
|
20250106,174300,92391757400,18630,18630,18630,18630,0
|
|
20250106,174200,92391757400,18630,18630,18630,18630,0
|
|
20250106,174100,92391757400,18630,18630,18630,18630,0
|
|
20250106,174000,92391757400,18630,18630,18630,18630,0
|
|
20250106,173900,92391757400,18630,18630,18630,18630,0
|
|
20250106,173800,92391757400,18630,18630,18630,18630,0
|
|
20250106,173700,92391757400,18630,18630,18630,18630,0
|
|
20250106,173600,92391757400,18630,18630,18630,18630,0
|
|
20250106,173500,92391757400,18630,18630,18630,18630,0
|
|
20250106,173400,92391757400,18630,18630,18630,18630,0
|
|
20250106,173300,92391757400,18630,18630,18630,18630,0
|
|
20250106,173200,92391757400,18630,18630,18630,18630,0
|
|
20250106,173100,92391757400,18630,18630,18630,18630,0
|
|
20250106,173000,92391757400,18630,18630,18630,18630,0
|
|
20250106,172900,92391757400,18630,18630,18630,18630,0
|
|
20250106,172800,92391757400,18630,18630,18630,18630,0
|
|
20250106,172700,92391757400,18630,18630,18630,18630,0
|
|
20250106,172600,92391757400,18630,18630,18630,18630,0
|
|
20250106,172500,92391757400,18630,18630,18630,18630,0
|
|
20250106,172400,92391757400,18630,18630,18630,18630,0
|
|
20250106,172300,92391757400,18630,18630,18630,18630,0
|
|
20250106,172200,92391757400,18630,18630,18630,18630,0
|
|
20250106,172100,92391757400,18630,18630,18630,18630,0
|
|
20250106,172000,92391757400,18630,18630,18630,18630,0
|
|
20250106,171900,92391757400,18630,18630,18630,18630,0
|
|
20250106,171800,92391757400,18630,18630,18630,18630,0
|
|
20250106,171700,92391757400,18630,18630,18630,18630,114824
|
|
20250106,171600,92391757400,18630,18630,18630,18630,0
|
|
20250106,171500,92391757400,18630,18630,18630,18630,0
|
|
20250106,171400,92391757400,18630,18630,18630,18630,0
|
|
20250106,171300,92391757400,18630,18630,18630,18630,0
|
|
20250106,171200,92391757400,18630,18630,18630,18630,0
|
|
20250106,171100,92391757400,18630,18630,18630,18630,0
|
|
20250106,171000,92391757400,18630,18630,18630,18630,0
|
|
20250106,170900,92391757400,18630,18630,18630,18630,0
|
|
20250106,170800,92391757400,18630,18630,18630,18630,0
|
|
20250106,170700,92391757400,18630,18630,18630,18630,0
|
|
20250106,170600,92391757400,18630,18630,18630,18630,0
|
|
20250106,170500,92391757400,18630,18630,18630,18630,0
|
|
20250106,170400,92391757400,18630,18630,18630,18630,0
|
|
20250106,170300,92391757400,18630,18630,18630,18630,0
|
|
20250106,170200,92391757400,18630,18630,18630,18630,0
|
|
20250106,170100,92391757400,18630,18630,18630,18630,0
|
|
20250106,170000,92391757400,18630,18630,18630,18630,0
|
|
20250106,165900,92391757400,18630,18630,18630,18630,0
|
|
20250106,165800,92391757400,18630,18630,18630,18630,0
|
|
20250106,165700,92391757400,18630,18630,18630,18630,0
|
|
20250106,165600,92391757400,18630,18630,18630,18630,0
|
|
20250106,165500,92391757400,18630,18630,18630,18630,0
|
|
20250106,165400,92391757400,18630,18630,18630,18630,0
|
|
20250106,165300,92391757400,18630,18630,18630,18630,0
|
|
20250106,165200,92391757400,18630,18630,18630,18630,0
|
|
20250106,165100,92391757400,18630,18630,18630,18630,0
|
|
20250106,165000,92391757400,18630,18630,18630,18630,0
|
|
20250106,164900,92391757400,18630,18630,18630,18630,0
|
|
20250106,164800,92391757400,18630,18630,18630,18630,0
|
|
20250106,164700,92391757400,18630,18630,18630,18630,114824
|
|
20250106,164600,92391757400,18630,18630,18630,18630,0
|
|
20250106,164500,92391757400,18630,18630,18630,18630,0
|
|
20250106,164400,92391757400,18630,18630,18630,18630,0
|
|
20250106,164300,92391757400,18630,18630,18630,18630,0
|
|
20250106,164200,92391757400,18630,18630,18630,18630,0
|
|
20250106,164100,92391757400,18630,18630,18630,18630,0
|
|
20250106,164000,92391757400,18630,18630,18630,18630,0
|
|
20250106,163900,92391757400,18630,18630,18630,18630,0
|
|
20250106,163800,92391757400,18630,18630,18630,18630,0
|
|
20250106,163700,92391757400,18630,18630,18630,18630,0
|
|
20250106,163600,92391757400,18630,18630,18630,18630,0
|
|
20250106,163500,92391757400,18630,18630,18630,18630,0
|
|
20250106,163400,92391757400,18630,18630,18630,18630,0
|
|
20250106,163300,92391757400,18630,18630,18630,18630,0
|
|
20250106,163200,92391757400,18630,18630,18630,18630,0
|
|
20250106,163100,92391757400,18630,18630,18630,18630,0
|
|
20250106,163000,92391757400,18630,18630,18630,18630,0
|
|
20250106,162900,92391757400,18630,18630,18630,18630,0
|
|
20250106,162800,92391757400,18630,18630,18630,18630,0
|
|
20250106,162700,92391757400,18630,18630,18630,18630,0
|
|
20250106,162600,92391757400,18630,18630,18630,18630,0
|
|
20250106,162500,92391757400,18630,18630,18630,18630,0
|
|
20250106,162400,92391757400,18630,18630,18630,18630,0
|
|
20250106,162300,92391757400,18630,18630,18630,18630,0
|
|
20250106,162200,92391757400,18630,18630,18630,18630,0
|
|
20250106,162100,92391757400,18630,18630,18630,18630,0
|
|
20250106,162000,92391757400,18630,18630,18630,18630,0
|
|
20250106,161900,92391757400,18630,18630,18630,18630,0
|
|
20250106,161800,92391757400,18630,18630,18630,18630,0
|
|
20250106,161700,92391757400,18630,18630,18630,18630,114824
|
|
20250106,161600,92391757400,18630,18630,18630,18630,0
|
|
20250106,161500,92391757400,18630,18630,18630,18630,0
|
|
20250106,161400,92391757400,18630,18630,18630,18630,0
|
|
20250106,161300,92391757400,18630,18630,18630,18630,0
|
|
20250106,161200,92391757400,18630,18630,18630,18630,0
|
|
20250106,161100,92391757400,18630,18630,18630,18630,0
|
|
20250106,161000,92391757400,18630,18630,18630,18630,0
|
|
20250106,160900,92391757400,18630,18630,18630,18630,0
|
|
20250106,160800,92391757400,18630,18630,18630,18630,0
|
|
20250106,160700,92391757400,18630,18630,18630,18630,0
|
|
20250106,160600,92391757400,18630,18630,18630,18630,0
|
|
20250106,160500,92391757400,18630,18630,18630,18630,0
|
|
20250106,160400,92391757400,18630,18630,18630,18630,0
|
|
20250106,160300,92391757400,18630,18630,18630,18630,0
|
|
20250106,160200,92391757400,18630,18630,18630,18630,0
|
|
20250106,160100,92391757400,18630,18630,18630,18630,0
|
|
20250106,160000,92391757400,18630,18630,18630,18630,0
|
|
20250106,155900,92391757400,18630,18630,18630,18630,0
|
|
20250106,155800,92391757400,18630,18630,18630,18630,0
|
|
20250106,155700,92391757400,18630,18630,18630,18630,0
|
|
20250106,155600,92391757400,18630,18630,18630,18630,0
|
|
20250106,155500,92391757400,18630,18630,18630,18630,0
|
|
20250106,155400,92391757400,18630,18630,18630,18630,0
|
|
20250106,155300,92391757400,18630,18630,18630,18630,0
|
|
20250106,155200,92391757400,18630,18630,18630,18630,0
|
|
20250106,155100,92391757400,18630,18630,18630,18630,0
|
|
20250106,155000,92391757400,18630,18630,18630,18630,0
|
|
20250106,154900,92391757400,18630,18630,18630,18630,0
|
|
20250106,154800,92391757400,18630,18630,18630,18630,0
|
|
20250106,154700,92391757400,18630,18630,18630,18630,114824
|
|
20250106,154600,92391757400,18630,18630,18630,18630,0
|
|
20250106,154500,92391757400,18630,18630,18630,18630,0
|
|
20250106,154400,92391757400,18630,18630,18630,18630,0
|
|
20250106,154300,92391757400,18630,18630,18630,18630,0
|
|
20250106,154200,92391757400,18630,18630,18630,18630,0
|
|
20250106,154100,92391757400,18630,18630,18630,18630,0
|
|
20250106,154000,92391757400,18630,18630,18630,18630,0
|
|
20250106,153900,92391757400,18630,18630,18630,18630,0
|
|
20250106,153800,92391757400,18630,18630,18630,18630,0
|
|
20250106,153700,92391757400,18630,18630,18630,18630,0
|
|
20250106,153600,92391757400,18630,18630,18630,18630,0
|
|
20250106,153500,92391757400,18630,18630,18630,18630,0
|
|
20250106,153400,92391757400,18630,18630,18630,18630,0
|
|
20250106,153300,92391757400,18630,18630,18630,18630,0
|
|
20250106,153200,92391757400,18630,18630,18630,18630,0
|
|
20250106,153100,92391757400,18630,18630,18630,18630,0
|
|
20250106,153000,92391757400,18630,18630,18630,18630,114824
|
|
20250106,152900,90252586280,18620,18620,18620,18620,0
|
|
20250106,152800,90252586280,18620,18620,18620,18620,0
|
|
20250106,152700,90252586280,18620,18620,18620,18620,0
|
|
20250106,152600,90252586280,18620,18620,18620,18620,0
|
|
20250106,152500,90252586280,18620,18620,18620,18620,0
|
|
20250106,152400,90252586280,18620,18620,18620,18620,0
|
|
20250106,152300,90252586280,18620,18620,18620,18620,0
|
|
20250106,152200,90252586280,18620,18620,18620,18620,0
|
|
20250106,152100,90252586280,18620,18620,18620,18620,0
|
|
20250106,152000,90252586280,18620,18620,18620,18620,0
|
|
20250106,151900,90252586280,18620,18620,18630,18590,18057
|
|
20250106,151800,89916567010,18620,18610,18630,18610,13133
|
|
20250106,151700,89671990170,18610,18610,18620,18610,3847
|
|
20250106,151600,89600369520,18620,18620,18620,18610,6899
|
|
20250106,151500,89471960710,18610,18610,18620,18610,8274
|
|
20250106,151400,89317922780,18610,18610,18620,18600,5882
|
|
20250106,151300,89208439670,18610,18620,18620,18600,6590
|
|
20250106,151200,89085787180,18620,18620,18630,18610,5418
|
|
20250106,151100,88984891400,18620,18620,18630,18600,7791
|
|
20250106,151000,88839859200,18620,18630,18630,18620,11799
|
|
20250106,150900,88620091530,18630,18620,18630,18620,5210
|
|
20250106,150800,88523074730,18620,18620,18630,18600,14063
|
|
20250106,150700,88261426030,18620,18620,18630,18600,10796
|
|
20250106,150600,88060468680,18610,18620,18620,18610,9160
|
|
20250106,150500,87889986380,18610,18630,18630,18610,9668
|
|
20250106,150400,87709997390,18630,18610,18630,18610,22480
|
|
20250106,150300,87291306140,18610,18610,18620,18600,8112
|
|
20250106,150200,87140323130,18610,18610,18620,18600,7107
|
|
20250106,150100,87008072720,18610,18610,18610,18600,9783
|
|
20250106,150000,86826042080,18610,18600,18610,18600,6658
|
|
20250106,145900,86702199500,18610,18580,18610,18580,12139
|
|
20250106,145800,86476439880,18580,18600,18600,18580,10497
|
|
20250106,145700,86281369220,18600,18590,18600,18580,5521
|
|
20250106,145600,86178719840,18590,18600,18600,18580,8760
|
|
20250106,145500,86015831160,18590,18600,18600,18590,5635
|
|
20250106,145400,85911052440,18600,18590,18600,18590,5433
|
|
20250106,145300,85810031250,18600,18600,18600,18590,1915
|
|
20250106,145200,85774418910,18590,18590,18600,18580,5139
|
|
20250106,145100,85678867320,18590,18590,18600,18580,12095
|
|
20250106,145000,85454057230,18600,18610,18610,18590,8551
|
|
20250106,144900,85295012730,18610,18600,18610,18600,19972
|
|
20250106,144800,84923510440,18600,18610,18610,18600,928
|
|
20250106,144700,84906243440,18610,18600,18610,18600,7526
|
|
20250106,144600,84766244590,18600,18610,18610,18600,1692
|
|
20250106,144500,84734767490,18610,18590,18610,18580,2980
|
|
20250106,144400,84679362860,18580,18610,18620,18580,9442
|
|
20250106,144300,84503695250,18610,18600,18620,18600,8832
|
|
20250106,144200,84339381080,18600,18610,18610,18600,3841
|
|
20250106,144100,84267923760,18600,18610,18620,18600,8720
|
|
20250106,144000,84105715000,18610,18620,18620,18600,3434
|
|
20250106,143900,84041801360,18610,18620,18620,18610,6714
|
|
20250106,143800,83916839320,18620,18620,18630,18610,7690
|
|
20250106,143700,83773653000,18620,18620,18620,18610,3302
|
|
20250106,143600,83712175530,18610,18610,18620,18610,1496
|
|
20250106,143500,83684327040,18610,18600,18620,18590,18063
|
|
20250106,143400,83348196680,18600,18580,18600,18580,6817
|
|
20250106,143300,83221463970,18580,18570,18590,18570,6561
|
|
20250106,143200,83099569990,18580,18570,18580,18560,3488
|
|
20250106,143100,83034795450,18570,18580,18580,18560,5649
|
|
20250106,143000,82929887440,18570,18570,18580,18560,24853
|
|
20250106,142900,82468555960,18570,18580,18580,18560,7843
|
|
20250106,142800,82322902240,18570,18580,18580,18560,5363
|
|
20250106,142700,82223300020,18580,18590,18600,18580,6851
|
|
20250106,142600,82095981430,18590,18600,18600,18580,6909
|
|
20250106,142500,81967542650,18600,18580,18600,18580,1958
|
|
20250106,142400,81931138550,18590,18580,18590,18580,3070
|
|
20250106,142300,81874072950,18580,18580,18590,18580,2462
|
|
20250106,142200,81828317420,18580,18580,18590,18570,7463
|
|
20250106,142100,81689694600,18580,18580,18590,18570,13722
|
|
20250106,142000,81434731380,18580,18600,18610,18580,9005
|
|
20250106,141900,81267258330,18600,18600,18610,18600,3365
|
|
20250106,141800,81204655970,18610,18600,18610,18590,4214
|
|
20250106,141700,81126272330,18600,18600,18610,18600,1422
|
|
20250106,141600,81099812640,18600,18620,18620,18600,8267
|
|
20250106,141500,80945997990,18610,18610,18620,18610,4575
|
|
20250106,141400,80860830220,18610,18610,18620,18600,7614
|
|
20250106,141300,80719095750,18610,18610,18620,18600,3912
|
|
20250106,141200,80646292420,18600,18590,18610,18590,3242
|
|
20250106,141100,80585974570,18590,18610,18610,18590,9566
|
|
20250106,141000,80408045590,18610,18610,18620,18600,2784
|
|
20250106,140900,80356232900,18620,18610,18620,18600,6416
|
|
20250106,140800,80236844810,18610,18610,18620,18600,6622
|
|
20250106,140700,80113601530,18600,18620,18620,18600,3040
|
|
20250106,140600,80057034510,18620,18590,18620,18590,2948
|
|
20250106,140500,80002179400,18600,18600,18610,18590,9007
|
|
20250106,140400,79834669300,18600,18610,18620,18600,5986
|
|
20250106,140300,79723273840,18620,18610,18620,18610,5965
|
|
20250106,140200,79612259130,18620,18610,18620,18610,1629
|
|
20250106,140100,79581933150,18610,18620,18620,18610,2212
|
|
20250106,140000,79540763470,18610,18610,18620,18610,6252
|
|
20250106,135900,79424403930,18610,18610,18620,18590,5794
|
|
20250106,135800,79316616630,18610,18620,18620,18600,5486
|
|
20250106,135700,79214536740,18610,18630,18630,18610,3239
|
|
20250106,135600,79154224420,18620,18610,18630,18610,1488
|
|
20250106,135500,79126516700,18610,18610,18620,18610,4721
|
|
20250106,135400,79038651200,18620,18610,18620,18600,4355
|
|
20250106,135300,78957588340,18610,18610,18620,18610,2261
|
|
20250106,135200,78915506100,18620,18590,18630,18590,5738
|
|
20250106,135100,78808676390,18590,18610,18620,18560,30603
|
|
20250106,135000,78239690890,18610,18620,18630,18610,6014
|
|
20250106,134900,78127712410,18620,18620,18630,18620,5301
|
|
20250106,134800,78028993540,18630,18620,18630,18620,2032
|
|
20250106,134700,77991147660,18620,18620,18630,18620,2113
|
|
20250106,134600,77951794550,18620,18620,18630,18620,1314
|
|
20250106,134500,77927321220,18630,18630,18640,18620,2505
|
|
20250106,134400,77880661380,18640,18630,18640,18610,23483
|
|
20250106,134300,77443424820,18630,18630,18640,18630,6413
|
|
20250106,134200,77323947530,18630,18650,18660,18630,10707
|
|
20250106,134100,77124355400,18650,18650,18660,18640,8029
|
|
20250106,134000,76974617990,18650,18650,18660,18650,3569
|
|
20250106,133900,76908049800,18660,18650,18660,18650,8290
|
|
20250106,133800,76753431950,18660,18650,18660,18650,3123
|
|
20250106,133700,76695176380,18660,18660,18660,18650,3230
|
|
20250106,133600,76634906820,18650,18640,18660,18640,6901
|
|
20250106,133500,76506209130,18640,18630,18650,18630,21330
|
|
20250106,133400,76108496880,18630,18630,18640,18630,3026
|
|
20250106,133300,76052109950,18630,18630,18640,18630,3345
|
|
20250106,133200,75989790230,18630,18630,18640,18630,15970
|
|
20250106,133100,75692145290,18630,18630,18640,18620,7269
|
|
20250106,133000,75556721870,18620,18610,18630,18610,4498
|
|
20250106,132900,75472968960,18610,18630,18630,18610,9364
|
|
20250106,132800,75298596230,18630,18630,18640,18620,2374
|
|
20250106,132700,75254367360,18630,18630,18630,18620,2621
|
|
20250106,132600,75205545860,18620,18630,18640,18610,11437
|
|
20250106,132500,74992564630,18630,18620,18640,18620,527
|
|
20250106,132400,74982744250,18620,18620,18630,18620,1543
|
|
20250106,132300,74954003010,18620,18630,18640,18620,8424
|
|
20250106,132200,74797029850,18630,18650,18650,18630,3633
|
|
20250106,132100,74729309570,18650,18650,18660,18640,1810
|
|
20250106,132000,74695551430,18650,18650,18660,18640,5326
|
|
20250106,131900,74596227220,18660,18650,18660,18650,7420
|
|
20250106,131800,74457816780,18650,18640,18660,18630,13942
|
|
20250106,131700,74197865290,18640,18620,18640,18620,4617
|
|
20250106,131600,74111847240,18620,18610,18630,18610,3424
|
|
20250106,131500,74048080280,18620,18610,18620,18610,2241
|
|
20250106,131400,74006364790,18610,18620,18630,18610,2927
|
|
20250106,131300,73951864440,18620,18610,18630,18610,5150
|
|
20250106,131200,73856003060,18620,18630,18640,18620,10095
|
|
20250106,131100,73667981230,18630,18630,18640,18630,2982
|
|
20250106,131000,73612418250,18630,18630,18640,18630,2652
|
|
20250106,130900,73563005660,18630,18630,18640,18620,3251
|
|
20250106,130800,73502438680,18630,18640,18640,18630,775
|
|
20250106,130700,73487996360,18630,18640,18650,18630,4288
|
|
20250106,130600,73408076450,18640,18640,18650,18640,2107
|
|
20250106,130500,73368797190,18650,18640,18650,18640,4629
|
|
20250106,130400,73282490460,18640,18670,18670,18640,17465
|
|
20250106,130300,72956624840,18660,18660,18670,18660,3937
|
|
20250106,130200,72883139860,18660,18670,18670,18660,9674
|
|
20250106,130100,72702527470,18670,18660,18670,18660,4785
|
|
20250106,130000,72613203660,18660,18640,18670,18640,55947
|
|
20250106,125900,71569558820,18640,18630,18650,18620,22504
|
|
20250106,125800,71150185080,18620,18620,18630,18620,3602
|
|
20250106,125700,71083099120,18620,18620,18630,18620,4628
|
|
20250106,125600,70996903830,18620,18620,18630,18610,7554
|
|
20250106,125500,70856264520,18610,18610,18620,18600,2732
|
|
20250106,125400,70805435120,18600,18610,18620,18600,5940
|
|
20250106,125300,70694885450,18610,18610,18620,18610,2011
|
|
20250106,125200,70657452590,18610,18600,18620,18600,2548
|
|
20250106,125100,70610034670,18610,18610,18620,18600,3189
|
|
20250106,125000,70550687960,18610,18610,18620,18600,4689
|
|
20250106,124900,70463409670,18600,18600,18610,18590,6249
|
|
20250106,124800,70347174820,18600,18590,18600,18580,6255
|
|
20250106,124700,70230894300,18590,18570,18590,18570,6148
|
|
20250106,124600,70116658320,18570,18570,18580,18560,8206
|
|
20250106,124500,69964302560,18570,18580,18590,18560,9272
|
|
20250106,124400,69792093720,18580,18590,18590,18580,4024
|
|
20250106,124300,69717325890,18580,18590,18590,18580,3984
|
|
20250106,124200,69643283110,18590,18590,18600,18590,2279
|
|
20250106,124100,69600913880,18590,18610,18610,18590,7365
|
|
20250106,124000,69463902780,18610,18610,18620,18610,2143
|
|
20250106,123900,69424011460,18610,18610,18620,18610,2437
|
|
20250106,123800,69378651280,18610,18610,18620,18610,958
|
|
20250106,123700,69360818350,18610,18620,18630,18610,6550
|
|
20250106,123600,69238863810,18620,18620,18630,18620,3303
|
|
20250106,123500,69177351270,18620,18630,18630,18620,3122
|
|
20250106,123400,69119202880,18630,18620,18630,18620,1453
|
|
20250106,123300,69092143080,18620,18610,18630,18610,8391
|
|
20250106,123200,68935882820,18610,18610,18620,18610,2547
|
|
20250106,123100,68888479560,18610,18610,18620,18590,9917
|
|
20250106,123000,68703934970,18610,18610,18620,18600,6311
|
|
20250106,122900,68586497800,18600,18600,18610,18590,4033
|
|
20250106,122800,68511479470,18600,18600,18610,18590,11920
|
|
20250106,122700,68289756230,18600,18610,18620,18600,3664
|
|
20250106,122600,68221575360,18610,18620,18630,18610,7667
|
|
20250106,122500,68078835910,18620,18620,18630,18620,5642
|
|
20250106,122400,67973774730,18620,18620,18630,18620,1644
|
|
20250106,122300,67943156780,18620,18630,18630,18620,2916
|
|
20250106,122200,67888845640,18630,18620,18630,18620,13573
|
|
20250106,122100,67635987920,18630,18630,18640,18620,3112
|
|
20250106,122000,67578008980,18640,18630,18640,18620,5943
|
|
20250106,121900,67467270710,18630,18640,18640,18630,3376
|
|
20250106,121800,67404362910,18630,18630,18640,18630,3515
|
|
20250106,121700,67338869570,18630,18640,18640,18630,1696
|
|
20250106,121600,67307265870,18630,18630,18640,18620,4329
|
|
20250106,121500,67226610940,18630,18620,18630,18610,9406
|
|
20250106,121400,67051401580,18620,18610,18630,18600,4236
|
|
20250106,121300,66972554890,18610,18590,18620,18590,2511
|
|
20250106,121200,66925833910,18600,18600,18610,18590,4992
|
|
20250106,121100,66832971290,18590,18580,18600,18560,5979
|
|
20250106,121000,66721907680,18570,18580,18590,18570,2421
|
|
20250106,120900,66676917230,18590,18590,18590,18550,7675
|
|
20250106,120800,66534339680,18580,18560,18610,18560,18201
|
|
20250106,120700,66196185520,18570,18600,18600,18540,18083
|
|
20250106,120600,65860678220,18600,18620,18630,18560,28491
|
|
20250106,120500,65330850130,18630,18640,18640,18630,6017
|
|
20250106,120400,65218749250,18630,18630,18640,18630,1951
|
|
20250106,120300,65182385330,18630,18640,18650,18630,7765
|
|
20250106,120200,65037664080,18640,18620,18650,18620,17491
|
|
20250106,120100,64711742810,18620,18620,18630,18620,3409
|
|
20250106,120000,64648253960,18620,18610,18630,18610,6621
|
|
20250106,115900,64524964760,18610,18600,18630,18600,11688
|
|
20250106,115800,64307430840,18610,18620,18630,18610,7893
|
|
20250106,115700,64160486140,18620,18630,18640,18620,5674
|
|
20250106,115600,64054767350,18630,18630,18640,18630,4453
|
|
20250106,115500,63971803960,18640,18630,18640,18630,2481
|
|
20250106,115400,63925578610,18630,18630,18640,18630,4998
|
|
20250106,115300,63832461590,18630,18640,18650,18630,9318
|
|
20250106,115200,63658780080,18630,18620,18640,18620,7908
|
|
20250106,115100,63511452110,18620,18640,18650,18620,11590
|
|
20250106,115000,63295480750,18650,18650,18660,18640,10770
|
|
20250106,114900,63094600960,18650,18650,18660,18630,20382
|
|
20250106,114800,62714613640,18650,18670,18670,18640,17508
|
|
20250106,114700,62388109290,18660,18650,18670,18650,16648
|
|
20250106,114600,62077480830,18650,18640,18650,18640,24598
|
|
20250106,114500,61618745530,18640,18600,18640,18590,62677
|
|
20250106,114400,60451871580,18600,18580,18600,18580,29193
|
|
20250106,114300,59909062870,18580,18570,18590,18560,13464
|
|
20250106,114200,59658882600,18560,18580,18580,18560,6873
|
|
20250106,114100,59531244610,18570,18580,18590,18570,11058
|
|
20250106,114000,59325786590,18580,18590,18590,18580,2114
|
|
20250106,113900,59286506330,18580,18590,18590,18580,2211
|
|
20250106,113800,59245411940,18590,18580,18590,18580,5007
|
|
20250106,113700,59152366020,18590,18580,18590,18580,4835
|
|
20250106,113600,59062495670,18580,18580,18590,18570,5701
|
|
20250106,113500,58956551090,18580,18570,18590,18560,24759
|
|
20250106,113400,58496659350,18570,18540,18570,18540,21527
|
|
20250106,113300,58097204500,18550,18530,18550,18530,13439
|
|
20250106,113200,57848014310,18530,18530,18540,18530,3976
|
|
20250106,113100,57774304320,18530,18520,18530,18520,8884
|
|
20250106,113000,57609689270,18520,18520,18530,18510,3461
|
|
20250106,112900,57545579830,18520,18520,18530,18520,3494
|
|
20250106,112800,57480859460,18530,18520,18530,18520,959
|
|
20250106,112700,57463096670,18520,18520,18530,18520,2720
|
|
20250106,112600,57412713420,18520,18530,18540,18520,3727
|
|
20250106,112500,57343668270,18520,18530,18530,18520,13155
|
|
20250106,112400,57099979750,18520,18540,18550,18520,9558
|
|
20250106,112300,56922812440,18540,18540,18550,18540,4275
|
|
20250106,112200,56843527160,18540,18550,18550,18540,2611
|
|
20250106,112100,56795106820,18550,18550,18550,18540,6278
|
|
20250106,112000,56678684080,18540,18540,18550,18540,7686
|
|
20250106,111900,56536124020,18540,18540,18550,18530,4261
|
|
20250106,111800,56457121290,18540,18520,18550,18520,4409
|
|
20250106,111700,56375392240,18520,18500,18520,18500,2697
|
|
20250106,111600,56325461200,18500,18510,18520,18500,8233
|
|
20250106,111500,56173049930,18520,18530,18540,18510,9016
|
|
20250106,111400,56006044680,18530,18530,18540,18530,1813
|
|
20250106,111300,55972445900,18530,18540,18540,18530,3557
|
|
20250106,111200,55906519610,18530,18520,18540,18520,4523
|
|
20250106,111100,55822714420,18530,18530,18540,18520,3611
|
|
20250106,111000,55755798300,18530,18540,18550,18530,3840
|
|
20250106,110900,55684604690,18540,18560,18560,18540,5822
|
|
20250106,110800,55576621730,18560,18530,18560,18530,26545
|
|
20250106,110700,55084311650,18540,18520,18540,18520,3501
|
|
20250106,110600,55019439270,18530,18520,18530,18510,3628
|
|
20250106,110500,54952254550,18510,18520,18530,18510,6446
|
|
20250106,110400,54832912850,18520,18520,18530,18520,1115
|
|
20250106,110300,54812259070,18530,18520,18540,18510,6520
|
|
20250106,110200,54691466880,18520,18490,18530,18490,5122
|
|
20250106,110100,54596695430,18490,18510,18520,18490,5196
|
|
20250106,110000,54500542900,18510,18550,18550,18510,5126
|
|
20250106,105900,54405582540,18540,18520,18540,18520,3434
|
|
20250106,105800,54341934600,18520,18510,18540,18510,5591
|
|
20250106,105700,54238360420,18520,18510,18520,18500,6291
|
|
20250106,105600,54121904850,18510,18520,18530,18510,5729
|
|
20250106,105500,54015797680,18520,18540,18540,18510,6265
|
|
20250106,105400,53899732080,18540,18560,18560,18530,5880
|
|
20250106,105300,53790699640,18560,18570,18570,18540,5834
|
|
20250106,105200,53682465610,18560,18500,18560,18500,29671
|
|
20250106,105100,53132363690,18510,18480,18510,18480,12660
|
|
20250106,105000,52898182410,18480,18470,18490,18460,4586
|
|
20250106,104900,52813461200,18470,18470,18490,18460,4222
|
|
20250106,104800,52735469740,18460,18450,18470,18450,8277
|
|
20250106,104700,52582702300,18460,18460,18460,18440,6248
|
|
20250106,104600,52467423550,18460,18460,18470,18450,7616
|
|
20250106,104500,52326817030,18460,18500,18500,18460,8950
|
|
20250106,104400,52161394650,18490,18500,18500,18490,2969
|
|
20250106,104300,52106492240,18500,18460,18500,18460,16101
|
|
20250106,104200,51808937810,18470,18480,18490,18450,13798
|
|
20250106,104100,51554122780,18490,18470,18500,18460,7325
|
|
20250106,104000,51418784590,18470,18460,18470,18450,5581
|
|
20250106,103900,51315753470,18460,18470,18490,18460,8080
|
|
20250106,103800,51166504690,18480,18500,18500,18470,18070
|
|
20250106,103700,50832486200,18500,18520,18520,18490,8266
|
|
20250106,103600,50679514500,18520,18540,18550,18520,4536
|
|
20250106,103500,50595465020,18550,18510,18550,18510,16597
|
|
20250106,103400,50287895100,18510,18520,18530,18500,8361
|
|
20250106,103300,50133127890,18530,18540,18550,18520,5511
|
|
20250106,103200,50030986330,18540,18570,18570,18540,11310
|
|
20250106,103100,49821160840,18560,18580,18580,18550,8263
|
|
20250106,103000,49667754940,18570,18530,18580,18530,31480
|
|
20250106,102900,49083397560,18540,18540,18560,18510,30307
|
|
20250106,102800,48521376430,18540,18530,18550,18530,7228
|
|
20250106,102700,48387354910,18550,18510,18550,18500,36604
|
|
20250106,102600,47709266370,18520,18530,18540,18510,5551
|
|
20250106,102500,47606437100,18530,18510,18540,18490,17734
|
|
20250106,102400,47278159980,18510,18520,18550,18500,13096
|
|
20250106,102300,47035537440,18520,18510,18550,18490,20233
|
|
20250106,102200,46660724160,18520,18550,18570,18520,5411
|
|
20250106,102100,46560383810,18550,18510,18570,18510,36008
|
|
20250106,102000,45892687790,18520,18460,18540,18450,52629
|
|
20250106,101900,44919173160,18470,18490,18490,18450,9093
|
|
20250106,101800,44751163460,18490,18490,18500,18480,31370
|
|
20250106,101700,44170973150,18500,18440,18500,18440,41381
|
|
20250106,101600,43406396520,18460,18420,18470,18420,32844
|
|
20250106,101500,42800624380,18420,18400,18430,18390,23307
|
|
20250106,101400,42371363570,18410,18400,18410,18390,6306
|
|
20250106,101300,42255329880,18410,18390,18410,18380,18300
|
|
20250106,101200,41918649410,18380,18350,18390,18350,8346
|
|
20250106,101100,41765340320,18360,18360,18370,18350,2995
|
|
20250106,101000,41710353170,18360,18360,18370,18340,7221
|
|
20250106,100900,41577820570,18360,18360,18360,18350,9307
|
|
20250106,100800,41407011040,18360,18360,18370,18350,10339
|
|
20250106,100700,41217180560,18370,18370,18380,18360,3601
|
|
20250106,100600,41151029680,18360,18390,18390,18360,4916
|
|
20250106,100500,41060727290,18380,18390,18410,18380,13939
|
|
20250106,100400,40804383580,18390,18370,18390,18370,2750
|
|
20250106,100300,40753830970,18380,18380,18390,18350,8794
|
|
20250106,100200,40592280800,18380,18390,18390,18370,3740
|
|
20250106,100100,40523533880,18390,18360,18390,18350,7310
|
|
20250106,100000,40389284080,18370,18380,18380,18340,8127
|
|
20250106,095900,40240037920,18380,18440,18440,18370,10169
|
|
20250106,095800,40052913430,18440,18420,18440,18380,20429
|
|
20250106,095700,39676799280,18430,18330,18430,18330,40319
|
|
20250106,095600,38935639150,18340,18340,18340,18310,9402
|
|
20250106,095500,38763353750,18340,18320,18370,18320,30176
|
|
20250106,095400,38209934230,18330,18350,18350,18320,11832
|
|
20250106,095300,37992964680,18360,18340,18380,18330,11635
|
|
20250106,095200,37779439970,18330,18340,18370,18290,30471
|
|
20250106,095100,37220706420,18340,18270,18350,18260,27013
|
|
20250106,095000,36726087530,18280,18280,18300,18250,17965
|
|
20250106,094900,36397729140,18280,18230,18290,18230,11694
|
|
20250106,094800,36184039890,18230,18240,18250,18230,9995
|
|
20250106,094700,36001780000,18240,18240,18290,18230,14682
|
|
20250106,094600,35733553960,18250,18220,18270,18200,30013
|
|
20250106,094500,35186911080,18260,18230,18260,18190,45518
|
|
20250106,094400,34357824000,18230,18220,18240,18210,16168
|
|
20250106,094300,34063185150,18220,18210,18220,18200,56222
|
|
20250106,094200,33039827870,18210,18230,18240,18200,35562
|
|
20250106,094100,32392037720,18230,18240,18240,18220,16608
|
|
20250106,094000,32089289830,18230,18240,18250,18230,14451
|
|
20250106,093900,31825692030,18250,18280,18280,18240,12225
|
|
20250106,093800,31602396450,18270,18310,18320,18270,12085
|
|
20250106,093700,31381363120,18300,18290,18330,18290,30387
|
|
20250106,093600,30824916030,18300,18240,18300,18230,14853
|
|
20250106,093500,30553480940,18230,18240,18250,18220,15113
|
|
20250106,093400,30277944600,18240,18240,18250,18230,12884
|
|
20250106,093300,30042978700,18250,18280,18290,18230,39149
|
|
20250106,093200,29328362100,18280,18290,18290,18270,7334
|
|
20250106,093100,29194285950,18280,18250,18300,18240,11428
|
|
20250106,093000,28985632000,18260,18300,18300,18240,20613
|
|
20250106,092900,28609212930,18300,18270,18300,18250,19578
|
|
20250106,092800,28251707620,18270,18280,18290,18260,30011
|
|
20250106,092700,27703418960,18280,18320,18330,18280,40538
|
|
20250106,092600,26961487510,18330,18320,18340,18310,8935
|
|
20250106,092500,26797803130,18310,18310,18330,18290,8193
|
|
20250106,092400,26647805390,18300,18310,18320,18280,35004
|
|
20250106,092300,26007200800,18310,18360,18360,18310,21626
|
|
20250106,092200,25610768770,18360,18360,18360,18340,6490
|
|
20250106,092100,25491673990,18350,18330,18350,18310,18656
|
|
20250106,092000,25149750380,18330,18380,18380,18330,21480
|
|
20250106,091900,24755491350,18380,18360,18390,18340,23293
|
|
20250106,091800,24327902420,18360,18400,18410,18310,61955
|
|
20250106,091700,23190362210,18400,18410,18420,18330,73722
|
|
20250106,091600,21835482970,18410,18450,18460,18390,56641
|
|
20250106,091500,20792188900,18450,18510,18510,18450,50524
|
|
20250106,091400,19858441640,18510,18510,18530,18500,16674
|
|
20250106,091300,19549708550,18510,18510,18540,18500,21479
|
|
20250106,091200,19151996190,18510,18650,18660,18500,40944
|
|
20250106,091100,18391659240,18650,18610,18690,18600,72873
|
|
20250106,091000,17032521000,18610,18510,18610,18480,61129
|
|
20250106,090900,15899261240,18520,18570,18570,18490,30457
|
|
20250106,090800,15335065940,18570,18510,18600,18490,39543
|
|
20250106,090700,14601632410,18520,18530,18550,18500,57159
|
|
20250106,090600,13543266950,18520,18570,18600,18520,44527
|
|
20250106,090500,12717131000,18570,18540,18580,18510,45653
|
|
20250106,090400,11870799280,18540,18520,18550,18500,57309
|
|
20250106,090300,10809417580,18530,18640,18650,18500,80343
|
|
20250106,090200,9317316830,18640,18590,18740,18580,142171
|
|
20250106,090100,6665569640,18580,18460,18600,18420,174664
|
|
20250106,090000,3430211510,18460,18500,18510,18410,185520
|