621 lines
34 KiB
CSV
621 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,191800,76660593480,18830,18830,18830,18830,524255
|
|
20250109,191700,76660593480,18830,18830,18830,18830,0
|
|
20250109,191600,76660593480,18830,18830,18830,18830,0
|
|
20250109,191500,76660593480,18830,18830,18830,18830,0
|
|
20250109,191400,76660593480,18830,18830,18830,18830,0
|
|
20250109,191300,76660593480,18830,18830,18830,18830,0
|
|
20250109,191200,76660593480,18830,18830,18830,18830,0
|
|
20250109,191100,76660593480,18830,18830,18830,18830,0
|
|
20250109,191000,76660593480,18830,18830,18830,18830,0
|
|
20250109,190900,76660593480,18830,18830,18830,18830,0
|
|
20250109,190800,76660593480,18830,18830,18830,18830,0
|
|
20250109,190700,76660593480,18830,18830,18830,18830,0
|
|
20250109,190600,76660593480,18830,18830,18830,18830,0
|
|
20250109,190500,76660593480,18830,18830,18830,18830,0
|
|
20250109,190400,76660593480,18830,18830,18830,18830,0
|
|
20250109,190300,76660593480,18830,18830,18830,18830,0
|
|
20250109,190200,76660593480,18830,18830,18830,18830,0
|
|
20250109,190100,76660593480,18830,18830,18830,18830,0
|
|
20250109,190000,76660593480,18830,18830,18830,18830,0
|
|
20250109,185900,76660593480,18830,18830,18830,18830,0
|
|
20250109,185800,76660593480,18830,18830,18830,18830,0
|
|
20250109,185700,76660593480,18830,18830,18830,18830,0
|
|
20250109,185600,76660593480,18830,18830,18830,18830,0
|
|
20250109,185500,76660593480,18830,18830,18830,18830,0
|
|
20250109,185400,76660593480,18830,18830,18830,18830,0
|
|
20250109,185300,76660593480,18830,18830,18830,18830,0
|
|
20250109,185200,76660593480,18830,18830,18830,18830,0
|
|
20250109,185100,76660593480,18830,18830,18830,18830,0
|
|
20250109,185000,76660593480,18830,18830,18830,18830,0
|
|
20250109,184900,76660593480,18830,18830,18830,18830,0
|
|
20250109,184800,76660593480,18830,18830,18830,18830,524255
|
|
20250109,184700,76660593480,18830,18830,18830,18830,0
|
|
20250109,184600,76660593480,18830,18830,18830,18830,0
|
|
20250109,184500,76660593480,18830,18830,18830,18830,0
|
|
20250109,184400,76660593480,18830,18830,18830,18830,0
|
|
20250109,184300,76660593480,18830,18830,18830,18830,0
|
|
20250109,184200,76660593480,18830,18830,18830,18830,0
|
|
20250109,184100,76660593480,18830,18830,18830,18830,0
|
|
20250109,184000,76660593480,18830,18830,18830,18830,0
|
|
20250109,183900,76660593480,18830,18830,18830,18830,0
|
|
20250109,183800,76660593480,18830,18830,18830,18830,0
|
|
20250109,183700,76660593480,18830,18830,18830,18830,0
|
|
20250109,183600,76660593480,18830,18830,18830,18830,0
|
|
20250109,183500,76660593480,18830,18830,18830,18830,0
|
|
20250109,183400,76660593480,18830,18830,18830,18830,0
|
|
20250109,183300,76660593480,18830,18830,18830,18830,0
|
|
20250109,183200,76660593480,18830,18830,18830,18830,0
|
|
20250109,183100,76660593480,18830,18830,18830,18830,0
|
|
20250109,183000,76660593480,18830,18830,18830,18830,0
|
|
20250109,182900,76660593480,18830,18830,18830,18830,0
|
|
20250109,182800,76660593480,18830,18830,18830,18830,0
|
|
20250109,182700,76660593480,18830,18830,18830,18830,0
|
|
20250109,182600,76660593480,18830,18830,18830,18830,0
|
|
20250109,182500,76660593480,18830,18830,18830,18830,0
|
|
20250109,182400,76660593480,18830,18830,18830,18830,0
|
|
20250109,182300,76660593480,18830,18830,18830,18830,0
|
|
20250109,182200,76660593480,18830,18830,18830,18830,0
|
|
20250109,182100,76660593480,18830,18830,18830,18830,0
|
|
20250109,182000,76660593480,18830,18830,18830,18830,0
|
|
20250109,181900,76660593480,18830,18830,18830,18830,0
|
|
20250109,181800,76660593480,18830,18830,18830,18830,524255
|
|
20250109,181700,76660593480,18830,18830,18830,18830,0
|
|
20250109,181600,76660593480,18830,18830,18830,18830,0
|
|
20250109,181500,76660593480,18830,18830,18830,18830,0
|
|
20250109,181400,76660593480,18830,18830,18830,18830,0
|
|
20250109,181300,76660593480,18830,18830,18830,18830,0
|
|
20250109,181200,76660593480,18830,18830,18830,18830,0
|
|
20250109,181100,76660593480,18830,18830,18830,18830,0
|
|
20250109,181000,76660593480,18830,18830,18830,18830,0
|
|
20250109,180900,76660593480,18830,18830,18830,18830,0
|
|
20250109,180800,76660593480,18830,18830,18830,18830,0
|
|
20250109,180700,76660593480,18830,18830,18830,18830,0
|
|
20250109,180600,76660593480,18830,18830,18830,18830,0
|
|
20250109,180500,76660593480,18830,18830,18830,18830,0
|
|
20250109,180400,76660593480,18830,18830,18830,18830,0
|
|
20250109,180300,76660593480,18830,18830,18830,18830,0
|
|
20250109,180200,76660593480,18830,18830,18830,18830,0
|
|
20250109,180100,76660593480,18830,18830,18830,18830,0
|
|
20250109,180000,76660593480,18830,18830,18830,18830,0
|
|
20250109,175900,76660593480,18830,18830,18830,18830,0
|
|
20250109,175800,76660593480,18830,18830,18830,18830,0
|
|
20250109,175700,76660593480,18830,18830,18830,18830,0
|
|
20250109,175600,76660593480,18830,18830,18830,18830,0
|
|
20250109,175500,76660593480,18830,18830,18830,18830,0
|
|
20250109,175400,76660593480,18830,18830,18830,18830,0
|
|
20250109,175300,76660593480,18830,18830,18830,18830,0
|
|
20250109,175200,76660593480,18830,18830,18830,18830,0
|
|
20250109,175100,76660593480,18830,18830,18830,18830,0
|
|
20250109,175000,76660593480,18830,18830,18830,18830,0
|
|
20250109,174900,76660593480,18830,18830,18830,18830,0
|
|
20250109,174800,76660593480,18830,18830,18830,18830,524255
|
|
20250109,174700,76660593480,18830,18830,18830,18830,0
|
|
20250109,174600,76660593480,18830,18830,18830,18830,0
|
|
20250109,174500,76660593480,18830,18830,18830,18830,0
|
|
20250109,174400,76660593480,18830,18830,18830,18830,0
|
|
20250109,174300,76660593480,18830,18830,18830,18830,0
|
|
20250109,174200,76660593480,18830,18830,18830,18830,0
|
|
20250109,174100,76660593480,18830,18830,18830,18830,0
|
|
20250109,174000,76660593480,18830,18830,18830,18830,0
|
|
20250109,173900,76660593480,18830,18830,18830,18830,0
|
|
20250109,173800,76660593480,18830,18830,18830,18830,0
|
|
20250109,173700,76660593480,18830,18830,18830,18830,0
|
|
20250109,173600,76660593480,18830,18830,18830,18830,0
|
|
20250109,173500,76660593480,18830,18830,18830,18830,0
|
|
20250109,173400,76660593480,18830,18830,18830,18830,0
|
|
20250109,173300,76660593480,18830,18830,18830,18830,0
|
|
20250109,173200,76660593480,18830,18830,18830,18830,0
|
|
20250109,173100,76660593480,18830,18830,18830,18830,0
|
|
20250109,173000,76660593480,18830,18830,18830,18830,0
|
|
20250109,172900,76660593480,18830,18830,18830,18830,0
|
|
20250109,172800,76660593480,18830,18830,18830,18830,0
|
|
20250109,172700,76660593480,18830,18830,18830,18830,0
|
|
20250109,172600,76660593480,18830,18830,18830,18830,0
|
|
20250109,172500,76660593480,18830,18830,18830,18830,0
|
|
20250109,172400,76660593480,18830,18830,18830,18830,0
|
|
20250109,172300,76660593480,18830,18830,18830,18830,0
|
|
20250109,172200,76660593480,18830,18830,18830,18830,0
|
|
20250109,172100,76660593480,18830,18830,18830,18830,0
|
|
20250109,172000,76660593480,18830,18830,18830,18830,0
|
|
20250109,171900,76660593480,18830,18830,18830,18830,0
|
|
20250109,171800,76660593480,18830,18830,18830,18830,524255
|
|
20250109,171700,76660593480,18830,18830,18830,18830,0
|
|
20250109,171600,76660593480,18830,18830,18830,18830,0
|
|
20250109,171500,76660593480,18830,18830,18830,18830,0
|
|
20250109,171400,76660593480,18830,18830,18830,18830,0
|
|
20250109,171300,76660593480,18830,18830,18830,18830,0
|
|
20250109,171200,76660593480,18830,18830,18830,18830,0
|
|
20250109,171100,76660593480,18830,18830,18830,18830,0
|
|
20250109,171000,76660593480,18830,18830,18830,18830,0
|
|
20250109,170900,76660593480,18830,18830,18830,18830,0
|
|
20250109,170800,76660593480,18830,18830,18830,18830,0
|
|
20250109,170700,76660593480,18830,18830,18830,18830,0
|
|
20250109,170600,76660593480,18830,18830,18830,18830,0
|
|
20250109,170500,76660593480,18830,18830,18830,18830,0
|
|
20250109,170400,76660593480,18830,18830,18830,18830,0
|
|
20250109,170300,76660593480,18830,18830,18830,18830,0
|
|
20250109,170200,76660593480,18830,18830,18830,18830,0
|
|
20250109,170100,76660593480,18830,18830,18830,18830,0
|
|
20250109,170000,76660593480,18830,18830,18830,18830,0
|
|
20250109,165900,76660593480,18830,18830,18830,18830,0
|
|
20250109,165800,76660593480,18830,18830,18830,18830,0
|
|
20250109,165700,76660593480,18830,18830,18830,18830,0
|
|
20250109,165600,76660593480,18830,18830,18830,18830,0
|
|
20250109,165500,76660593480,18830,18830,18830,18830,0
|
|
20250109,165400,76660593480,18830,18830,18830,18830,0
|
|
20250109,165300,76660593480,18830,18830,18830,18830,0
|
|
20250109,165200,76660593480,18830,18830,18830,18830,0
|
|
20250109,165100,76660593480,18830,18830,18830,18830,0
|
|
20250109,165000,76660593480,18830,18830,18830,18830,0
|
|
20250109,164900,76660593480,18830,18830,18830,18830,0
|
|
20250109,164800,76660593480,18830,18830,18830,18830,524255
|
|
20250109,164700,76660593480,18830,18830,18830,18830,0
|
|
20250109,164600,76660593480,18830,18830,18830,18830,0
|
|
20250109,164500,76660593480,18830,18830,18830,18830,0
|
|
20250109,164400,76660593480,18830,18830,18830,18830,0
|
|
20250109,164300,76660593480,18830,18830,18830,18830,0
|
|
20250109,164200,76660593480,18830,18830,18830,18830,0
|
|
20250109,164100,76660593480,18830,18830,18830,18830,0
|
|
20250109,164000,76660593480,18830,18830,18830,18830,0
|
|
20250109,163900,76660593480,18830,18830,18830,18830,0
|
|
20250109,163800,76660593480,18830,18830,18830,18830,0
|
|
20250109,163700,76660593480,18830,18830,18830,18830,0
|
|
20250109,163600,76660593480,18830,18830,18830,18830,0
|
|
20250109,163500,76660593480,18830,18830,18830,18830,0
|
|
20250109,163400,76660593480,18830,18830,18830,18830,0
|
|
20250109,163300,76660593480,18830,18830,18830,18830,0
|
|
20250109,163200,76660593480,18830,18830,18830,18830,0
|
|
20250109,163100,76660593480,18830,18830,18830,18830,0
|
|
20250109,163000,76660593480,18830,18830,18830,18830,0
|
|
20250109,162900,76660593480,18830,18830,18830,18830,0
|
|
20250109,162800,76660593480,18830,18830,18830,18830,0
|
|
20250109,162700,76660593480,18830,18830,18830,18830,0
|
|
20250109,162600,76660593480,18830,18830,18830,18830,0
|
|
20250109,162500,76660593480,18830,18830,18830,18830,0
|
|
20250109,162400,76660593480,18830,18830,18830,18830,0
|
|
20250109,162300,76660593480,18830,18830,18830,18830,0
|
|
20250109,162200,76660593480,18830,18830,18830,18830,0
|
|
20250109,162100,76660593480,18830,18830,18830,18830,0
|
|
20250109,162000,76660593480,18830,18830,18830,18830,0
|
|
20250109,161900,76660593480,18830,18830,18830,18830,0
|
|
20250109,161800,76660593480,18830,18830,18830,18830,524255
|
|
20250109,161700,76660593480,18830,18830,18830,18830,0
|
|
20250109,161600,76660593480,18830,18830,18830,18830,0
|
|
20250109,161500,76660593480,18830,18830,18830,18830,0
|
|
20250109,161400,76660593480,18830,18830,18830,18830,0
|
|
20250109,161300,76660593480,18830,18830,18830,18830,0
|
|
20250109,161200,76660593480,18830,18830,18830,18830,0
|
|
20250109,161100,76660593480,18830,18830,18830,18830,0
|
|
20250109,161000,76660593480,18830,18830,18830,18830,0
|
|
20250109,160900,76660593480,18830,18830,18830,18830,0
|
|
20250109,160800,76660593480,18830,18830,18830,18830,0
|
|
20250109,160700,76660593480,18830,18830,18830,18830,0
|
|
20250109,160600,76660593480,18830,18830,18830,18830,0
|
|
20250109,160500,76660593480,18830,18830,18830,18830,0
|
|
20250109,160400,76660593480,18830,18830,18830,18830,0
|
|
20250109,160300,76660593480,18830,18830,18830,18830,0
|
|
20250109,160200,76660593480,18830,18830,18830,18830,0
|
|
20250109,160100,76660593480,18830,18830,18830,18830,0
|
|
20250109,160000,76660593480,18830,18830,18830,18830,0
|
|
20250109,155900,76660593480,18830,18830,18830,18830,0
|
|
20250109,155800,76660593480,18830,18830,18830,18830,0
|
|
20250109,155700,76660593480,18830,18830,18830,18830,0
|
|
20250109,155600,76660593480,18830,18830,18830,18830,0
|
|
20250109,155500,76660593480,18830,18830,18830,18830,0
|
|
20250109,155400,76660593480,18830,18830,18830,18830,0
|
|
20250109,155300,76660593480,18830,18830,18830,18830,0
|
|
20250109,155200,76660593480,18830,18830,18830,18830,0
|
|
20250109,155100,76660593480,18830,18830,18830,18830,0
|
|
20250109,155000,76660593480,18830,18830,18830,18830,0
|
|
20250109,154900,76660593480,18830,18830,18830,18830,0
|
|
20250109,154800,76660593480,18830,18830,18830,18830,524255
|
|
20250109,154700,76660593480,18830,18830,18830,18830,0
|
|
20250109,154600,76660593480,18830,18830,18830,18830,0
|
|
20250109,154500,76660593480,18830,18830,18830,18830,0
|
|
20250109,154400,76660593480,18830,18830,18830,18830,0
|
|
20250109,154300,76660593480,18830,18830,18830,18830,0
|
|
20250109,154200,76660593480,18830,18830,18830,18830,0
|
|
20250109,154100,76660593480,18830,18830,18830,18830,0
|
|
20250109,154000,76660593480,18830,18830,18830,18830,0
|
|
20250109,153900,76660593480,18830,18830,18830,18830,0
|
|
20250109,153800,76660593480,18830,18830,18830,18830,0
|
|
20250109,153700,76660593480,18830,18830,18830,18830,0
|
|
20250109,153600,76660593480,18830,18830,18830,18830,0
|
|
20250109,153500,76660593480,18830,18830,18830,18830,0
|
|
20250109,153400,76660593480,18830,18830,18830,18830,0
|
|
20250109,153300,76660593480,18830,18830,18830,18830,0
|
|
20250109,153200,76660593480,18830,18830,18830,18830,524255
|
|
20250109,153100,66788871830,18640,18640,18640,18640,0
|
|
20250109,153000,66788871830,18640,18640,18640,18640,0
|
|
20250109,152900,66788871830,18640,18640,18640,18640,0
|
|
20250109,152800,66788871830,18640,18640,18640,18640,0
|
|
20250109,152700,66788871830,18640,18640,18640,18640,0
|
|
20250109,152600,66788871830,18640,18640,18640,18640,0
|
|
20250109,152500,66788871830,18640,18640,18640,18640,0
|
|
20250109,152400,66788871830,18640,18640,18640,18640,0
|
|
20250109,152300,66788871830,18640,18640,18640,18640,0
|
|
20250109,152200,66788871830,18640,18640,18640,18640,0
|
|
20250109,152100,66788871830,18640,18640,18640,18640,0
|
|
20250109,152000,66788871830,18640,18640,18640,18640,0
|
|
20250109,151900,66788871830,18640,18660,18660,18640,8485
|
|
20250109,151800,66630608620,18660,18650,18660,18650,6471
|
|
20250109,151700,66509922570,18660,18650,18660,18650,11729
|
|
20250109,151600,66291091550,18650,18660,18660,18650,5149
|
|
20250109,151500,66195038950,18650,18660,18660,18650,3122
|
|
20250109,151400,66136790560,18650,18670,18680,18650,14163
|
|
20250109,151300,65872419150,18660,18670,18680,18650,7671
|
|
20250109,151200,65729270180,18670,18670,18680,18660,4893
|
|
20250109,151100,65637917930,18670,18660,18670,18650,6303
|
|
20250109,151000,65520304460,18660,18640,18670,18640,6616
|
|
20250109,150900,65396914610,18640,18650,18650,18630,9718
|
|
20250109,150800,65215761000,18650,18670,18670,18650,17648
|
|
20250109,150700,64886545820,18660,18690,18690,18660,13159
|
|
20250109,150600,64640786250,18690,18700,18700,18680,8336
|
|
20250109,150500,64484968530,18700,18700,18710,18690,5568
|
|
20250109,150400,64380859130,18700,18700,18700,18690,9125
|
|
20250109,150300,64210244950,18690,18690,18700,18680,5042
|
|
20250109,150200,64116000830,18690,18690,18700,18680,4860
|
|
20250109,150100,64025165300,18690,18700,18700,18680,6456
|
|
20250109,150000,63904492650,18700,18700,18710,18690,7967
|
|
20250109,145900,63755513150,18710,18700,18710,18690,7087
|
|
20250109,145800,63622983870,18710,18710,18710,18700,3416
|
|
20250109,145700,63559092200,18700,18710,18720,18700,5222
|
|
20250109,145600,63461369810,18720,18720,18720,18710,2444
|
|
20250109,145500,63415620180,18720,18720,18730,18710,7170
|
|
20250109,145400,63281412720,18710,18700,18720,18690,20434
|
|
20250109,145300,62899230130,18690,18690,18700,18680,3327
|
|
20250109,145200,62837046910,18680,18690,18690,18680,1767
|
|
20250109,145100,62804026020,18690,18690,18700,18680,5588
|
|
20250109,145000,62699615010,18680,18700,18700,18680,4117
|
|
20250109,144900,62622669160,18690,18690,18690,18680,3775
|
|
20250109,144800,62552124230,18690,18690,18690,18680,4545
|
|
20250109,144700,62467214620,18690,18690,18700,18680,9199
|
|
20250109,144600,62295296440,18700,18690,18710,18690,5020
|
|
20250109,144500,62201425440,18700,18700,18700,18690,3295
|
|
20250109,144400,62139814250,18690,18700,18700,18690,4813
|
|
20250109,144300,62049814680,18700,18690,18700,18690,2982
|
|
20250109,144200,61994059960,18700,18700,18700,18690,3735
|
|
20250109,144100,61924230190,18690,18700,18700,18690,2210
|
|
20250109,144000,61882914170,18690,18690,18700,18680,1532
|
|
20250109,143900,61854279640,18690,18690,18690,18670,2231
|
|
20250109,143800,61812600310,18690,18690,18690,18670,3050
|
|
20250109,143700,61755623690,18690,18690,18690,18670,3969
|
|
20250109,143600,61681480320,18690,18700,18700,18680,4520
|
|
20250109,143500,61596989090,18690,18690,18700,18690,1850
|
|
20250109,143400,61562400820,18690,18680,18700,18670,1868
|
|
20250109,143300,61527494940,18680,18680,18680,18670,8051
|
|
20250109,143200,61377153910,18680,18690,18690,18670,3668
|
|
20250109,143100,61308631620,18680,18690,18690,18670,3724
|
|
20250109,143000,61239043600,18690,18700,18700,18670,11103
|
|
20250109,142900,61031588590,18700,18720,18720,18690,8425
|
|
20250109,142800,60873996030,18710,18720,18730,18710,4698
|
|
20250109,142700,60786056210,18720,18730,18730,18720,3427
|
|
20250109,142600,60721895140,18730,18700,18730,18690,18135
|
|
20250109,142500,60382524610,18700,18700,18700,18690,3243
|
|
20250109,142400,60321880600,18700,18700,18700,18690,3195
|
|
20250109,142300,60262149520,18700,18710,18710,18680,9178
|
|
20250109,142200,60090580300,18710,18710,18710,18690,7668
|
|
20250109,142100,59947184960,18710,18700,18710,18690,3942
|
|
20250109,142000,59873466590,18690,18700,18700,18690,1995
|
|
20250109,141900,59836165920,18700,18700,18700,18690,3922
|
|
20250109,141800,59762836300,18690,18710,18720,18690,5778
|
|
20250109,141700,59654771140,18710,18710,18710,18690,6882
|
|
20250109,141600,59526056720,18710,18710,18710,18700,2274
|
|
20250109,141500,59483521700,18700,18700,18710,18700,1901
|
|
20250109,141400,59447964800,18700,18710,18710,18690,7368
|
|
20250109,141300,59310190600,18700,18720,18720,18700,4185
|
|
20250109,141200,59231889030,18710,18680,18720,18680,5725
|
|
20250109,141100,59124821980,18680,18700,18700,18680,6172
|
|
20250109,141000,59009458900,18690,18700,18700,18680,2745
|
|
20250109,140900,58958150390,18690,18700,18700,18680,2333
|
|
20250109,140800,58914540650,18700,18710,18710,18670,4887
|
|
20250109,140700,58823190730,18700,18720,18730,18690,7230
|
|
20250109,140600,58687960690,18730,18710,18730,18700,5906
|
|
20250109,140500,58577456390,18710,18710,18730,18710,3294
|
|
20250109,140400,58515798190,18720,18720,18730,18710,4062
|
|
20250109,140300,58439758510,18720,18710,18730,18690,8493
|
|
20250109,140200,58280883100,18720,18690,18720,18680,7364
|
|
20250109,140100,58143160900,18700,18700,18710,18690,3406
|
|
20250109,140000,58079460090,18700,18710,18720,18700,5986
|
|
20250109,135900,57967482630,18700,18710,18720,18700,6376
|
|
20250109,135800,57848227770,18720,18720,18730,18710,3682
|
|
20250109,135700,57779310520,18720,18720,18730,18710,1771
|
|
20250109,135600,57746156370,18720,18730,18730,18710,5323
|
|
20250109,135500,57646501960,18730,18670,18750,18670,46955
|
|
20250109,135400,56767923070,18670,18680,18690,18670,7718
|
|
20250109,135300,56623754290,18680,18660,18690,18650,28014
|
|
20250109,135200,56100673820,18650,18640,18660,18640,9243
|
|
20250109,135100,55928256250,18640,18640,18650,18640,3546
|
|
20250109,135000,55862144570,18640,18650,18650,18640,7496
|
|
20250109,134900,55722361610,18650,18650,18660,18640,2550
|
|
20250109,134800,55674803820,18660,18660,18660,18640,2848
|
|
20250109,134700,55621689700,18660,18660,18660,18650,1340
|
|
20250109,134600,55596692680,18660,18650,18660,18640,3276
|
|
20250109,134500,55535586050,18660,18650,18660,18640,5868
|
|
20250109,134400,55426148080,18650,18660,18660,18640,2502
|
|
20250109,134300,55379483410,18650,18650,18660,18650,9006
|
|
20250109,134200,55211443960,18650,18630,18660,18620,11474
|
|
20250109,134100,54997568590,18630,18610,18630,18610,3990
|
|
20250109,134000,54923281080,18620,18600,18620,18590,2117
|
|
20250109,133900,54883884920,18600,18600,18610,18580,12879
|
|
20250109,133800,54644495660,18590,18600,18610,18590,7057
|
|
20250109,133700,54513262920,18610,18610,18620,18600,2841
|
|
20250109,133600,54460394630,18610,18590,18620,18590,8509
|
|
20250109,133500,54302092700,18600,18590,18600,18590,1624
|
|
20250109,133400,54271898310,18600,18590,18600,18580,5587
|
|
20250109,133300,54168037250,18590,18580,18600,18570,12442
|
|
20250109,133200,53936931710,18580,18580,18590,18570,5753
|
|
20250109,133100,53830041220,18580,18580,18600,18580,4255
|
|
20250109,133000,53750967080,18580,18570,18600,18570,9691
|
|
20250109,132900,53570906270,18570,18580,18590,18570,9521
|
|
20250109,132800,53394018280,18580,18600,18610,18580,15416
|
|
20250109,132700,53107424870,18610,18620,18620,18600,5976
|
|
20250109,132600,52996197390,18620,18630,18630,18620,1107
|
|
20250109,132500,52975582820,18630,18610,18630,18610,4980
|
|
20250109,132400,52882850350,18610,18610,18620,18600,10868
|
|
20250109,132300,52680610190,18610,18600,18620,18600,3164
|
|
20250109,132200,52621724830,18600,18630,18630,18600,7806
|
|
20250109,132100,52476431970,18630,18620,18630,18610,5251
|
|
20250109,132000,52378674610,18620,18630,18640,18610,9781
|
|
20250109,131900,52196500380,18630,18630,18640,18630,3129
|
|
20250109,131800,52138200770,18640,18640,18650,18630,3571
|
|
20250109,131700,52071640980,18640,18640,18660,18640,5139
|
|
20250109,131600,51975832940,18640,18660,18660,18640,3933
|
|
20250109,131500,51902482520,18660,18660,18660,18650,2547
|
|
20250109,131400,51854976050,18660,18650,18660,18650,1019
|
|
20250109,131300,51835968780,18660,18640,18660,18640,4572
|
|
20250109,131200,51750700660,18650,18640,18650,18630,3184
|
|
20250109,131100,51691350760,18640,18640,18650,18630,19237
|
|
20250109,131000,51332890280,18640,18660,18660,18640,11406
|
|
20250109,130900,51120200260,18650,18660,18670,18650,5127
|
|
20250109,130800,51024536400,18660,18660,18670,18660,3265
|
|
20250109,130700,50963606560,18670,18660,18670,18660,2351
|
|
20250109,130600,50919733340,18660,18650,18670,18650,5632
|
|
20250109,130500,50814611220,18660,18650,18670,18650,3725
|
|
20250109,130400,50745109580,18650,18670,18680,18650,3450
|
|
20250109,130300,50680720080,18670,18670,18680,18670,2636
|
|
20250109,130200,50631503510,18660,18680,18680,18660,4243
|
|
20250109,130100,50552300970,18670,18660,18680,18660,6654
|
|
20250109,130000,50428074140,18670,18650,18670,18650,9465
|
|
20250109,125900,50251483500,18650,18650,18660,18640,4693
|
|
20250109,125800,50163963640,18650,18650,18660,18640,4372
|
|
20250109,125700,50082430510,18650,18660,18660,18650,2099
|
|
20250109,125600,50043280510,18660,18650,18660,18650,8495
|
|
20250109,125500,49884845370,18650,18660,18670,18650,6883
|
|
20250109,125400,49756409050,18670,18680,18680,18660,4664
|
|
20250109,125300,49669332110,18670,18680,18680,18670,734
|
|
20250109,125200,49655625870,18670,18670,18680,18660,4377
|
|
20250109,125100,49573910310,18660,18660,18670,18660,1053
|
|
20250109,125000,49554255970,18670,18660,18670,18660,1805
|
|
20250109,124900,49520564510,18670,18660,18670,18650,3145
|
|
20250109,124800,49461880350,18650,18650,18660,18650,1407
|
|
20250109,124700,49435635280,18660,18660,18670,18650,5231
|
|
20250109,124600,49338001390,18660,18650,18670,18650,3230
|
|
20250109,124500,49277732950,18660,18660,18670,18650,3028
|
|
20250109,124400,49221230700,18660,18670,18680,18660,2079
|
|
20250109,124300,49182428160,18670,18670,18680,18670,2877
|
|
20250109,124200,49128712460,18680,18680,18680,18660,2275
|
|
20250109,124100,49086225590,18670,18660,18670,18660,7853
|
|
20250109,124000,48939630050,18660,18670,18680,18660,2454
|
|
20250109,123900,48893817020,18670,18680,18680,18670,2748
|
|
20250109,123800,48842503810,18680,18670,18680,18660,2740
|
|
20250109,123700,48791351300,18680,18670,18680,18670,1024
|
|
20250109,123600,48772230770,18670,18670,18680,18670,2081
|
|
20250109,123500,48733377340,18680,18660,18680,18660,9571
|
|
20250109,123400,48554703670,18660,18660,18670,18660,3208
|
|
20250109,123300,48494831360,18670,18660,18670,18650,6892
|
|
20250109,123200,48366224900,18660,18660,18670,18650,3074
|
|
20250109,123100,48308862270,18660,18660,18670,18660,2538
|
|
20250109,123000,48261502340,18660,18640,18670,18640,10643
|
|
20250109,122900,48062947710,18640,18650,18650,18640,1043
|
|
20250109,122800,48043502730,18650,18660,18660,18640,6475
|
|
20250109,122700,47922742840,18660,18670,18670,18660,4393
|
|
20250109,122600,47840765170,18660,18670,18670,18660,8481
|
|
20250109,122500,47682440640,18660,18670,18670,18660,4108
|
|
20250109,122400,47605771820,18660,18650,18670,18650,5140
|
|
20250109,122300,47509849530,18650,18660,18660,18650,686
|
|
20250109,122200,47497053370,18660,18650,18660,18650,1572
|
|
20250109,122100,47467727440,18650,18660,18670,18650,2107
|
|
20250109,122000,47428412300,18670,18660,18670,18660,2682
|
|
20250109,121900,47378362350,18660,18650,18670,18650,13802
|
|
20250109,121800,47120796580,18660,18660,18660,18650,6287
|
|
20250109,121700,47003534340,18650,18660,18670,18650,2764
|
|
20250109,121600,46951952020,18670,18670,18680,18670,3044
|
|
20250109,121500,46895119470,18680,18680,18680,18670,1775
|
|
20250109,121400,46861975670,18670,18670,18680,18660,3679
|
|
20250109,121300,46793284500,18660,18670,18670,18660,587
|
|
20250109,121200,46782327950,18660,18650,18670,18650,8215
|
|
20250109,121100,46629042200,18650,18650,18660,18650,1536
|
|
20250109,121000,46600393990,18650,18660,18660,18650,6608
|
|
20250109,120900,46477116860,18650,18650,18660,18650,5536
|
|
20250109,120800,46373846630,18660,18650,18660,18650,1564
|
|
20250109,120700,46344669930,18660,18650,18660,18640,2289
|
|
20250109,120600,46301978590,18650,18640,18660,18640,5657
|
|
20250109,120500,46196477700,18650,18650,18660,18640,6043
|
|
20250109,120400,46083793380,18650,18630,18650,18610,13705
|
|
20250109,120300,45828324510,18630,18600,18630,18600,24830
|
|
20250109,120200,45366105380,18610,18610,18610,18590,1356
|
|
20250109,120100,45340882380,18610,18580,18610,18570,24134
|
|
20250109,120000,44892010900,18580,18580,18590,18580,2794
|
|
20250109,115900,44840095850,18590,18590,18600,18580,4849
|
|
20250109,115800,44749957030,18580,18590,18590,18580,1811
|
|
20250109,115700,44716304600,18580,18590,18600,18580,3555
|
|
20250109,115600,44650217450,18590,18560,18600,18560,8291
|
|
20250109,115500,44496178980,18560,18550,18570,18550,4553
|
|
20250109,115400,44411677570,18560,18550,18560,18550,1750
|
|
20250109,115300,44379201570,18560,18550,18570,18550,2994
|
|
20250109,115200,44323634360,18550,18560,18560,18540,10646
|
|
20250109,115100,44126141220,18560,18560,18570,18550,2853
|
|
20250109,115000,44073189820,18560,18570,18570,18560,2458
|
|
20250109,114900,44027568340,18560,18560,18570,18560,1235
|
|
20250109,114800,44004646710,18560,18550,18560,18550,1245
|
|
20250109,114700,43981541720,18550,18560,18570,18550,3406
|
|
20250109,114600,43918338520,18550,18560,18560,18550,1485
|
|
20250109,114500,43890784860,18560,18570,18570,18560,1653
|
|
20250109,114400,43860102730,18570,18560,18580,18560,5813
|
|
20250109,114300,43752187060,18570,18570,18570,18560,1512
|
|
20250109,114200,43724118300,18560,18580,18580,18560,1972
|
|
20250109,114100,43687503190,18570,18580,18580,18560,1920
|
|
20250109,114000,43651847390,18570,18580,18580,18570,1409
|
|
20250109,113900,43625681110,18570,18580,18580,18560,3596
|
|
20250109,113800,43558905340,18570,18570,18580,18570,2785
|
|
20250109,113700,43507177520,18570,18570,18570,18560,1516
|
|
20250109,113600,43479033910,18570,18560,18570,18550,2065
|
|
20250109,113500,43440703340,18550,18560,18560,18550,1215
|
|
20250109,113400,43418160920,18560,18550,18560,18550,1137
|
|
20250109,113300,43397059300,18550,18560,18560,18550,1762
|
|
20250109,113200,43364360260,18550,18560,18560,18550,804
|
|
20250109,113100,43349444630,18560,18560,18570,18550,2038
|
|
20250109,113000,43311628170,18550,18570,18570,18550,1593
|
|
20250109,112900,43282058500,18570,18560,18580,18550,4361
|
|
20250109,112800,43201082100,18560,18570,18570,18550,2251
|
|
20250109,112700,43159314030,18560,18550,18570,18550,10998
|
|
20250109,112600,42955259730,18550,18540,18550,18540,6461
|
|
20250109,112500,42835472400,18530,18540,18550,18530,5739
|
|
20250109,112400,42729063120,18550,18550,18550,18530,3066
|
|
20250109,112300,42672217320,18540,18540,18550,18530,1496
|
|
20250109,112200,42644482010,18550,18540,18550,18530,16908
|
|
20250109,112100,42331024080,18540,18550,18560,18540,4490
|
|
20250109,112000,42247738720,18550,18550,18560,18550,3178
|
|
20250109,111900,42188784020,18550,18560,18560,18550,2798
|
|
20250109,111800,42136875820,18550,18560,18570,18550,6574
|
|
20250109,111700,42014862040,18560,18560,18570,18560,2595
|
|
20250109,111600,41966696460,18560,18560,18570,18560,1349
|
|
20250109,111500,41941650990,18560,18560,18570,18560,2376
|
|
20250109,111400,41897550550,18560,18570,18570,18560,1557
|
|
20250109,111300,41868651540,18570,18560,18570,18560,1776
|
|
20250109,111200,41835684940,18560,18580,18580,18560,2641
|
|
20250109,111100,41786648530,18580,18570,18580,18560,2253
|
|
20250109,111000,41744805610,18570,18560,18570,18550,2611
|
|
20250109,110900,41696340750,18560,18550,18560,18550,3336
|
|
20250109,110800,41634435010,18560,18570,18570,18560,5730
|
|
20250109,110700,41528079580,18560,18580,18590,18560,8823
|
|
20250109,110600,41364198300,18580,18580,18590,18580,1454
|
|
20250109,110500,41337181270,18580,18580,18590,18580,3068
|
|
20250109,110400,41280176960,18570,18570,18580,18570,2876
|
|
20250109,110300,41226760160,18570,18580,18580,18570,2764
|
|
20250109,110200,41175413010,18590,18580,18590,18570,5669
|
|
20250109,110100,41070117800,18590,18590,18590,18570,7994
|
|
20250109,110000,40921586300,18590,18580,18590,18580,1919
|
|
20250109,105900,40885922410,18590,18580,18590,18580,1936
|
|
20250109,105800,40849934180,18580,18580,18590,18580,999
|
|
20250109,105700,40831370790,18590,18600,18600,18590,1665
|
|
20250109,105600,40800415530,18590,18600,18600,18580,6806
|
|
20250109,105500,40673923850,18600,18590,18610,18590,12396
|
|
20250109,105400,40443414190,18600,18600,18600,18590,6851
|
|
20250109,105300,40315995210,18600,18590,18600,18580,2883
|
|
20250109,105200,40262399360,18590,18580,18590,18570,10376
|
|
20250109,105100,40069612350,18580,18590,18590,18580,3299
|
|
20250109,105000,40008287870,18590,18580,18590,18570,2156
|
|
20250109,104900,39968226570,18580,18570,18590,18570,2753
|
|
20250109,104800,39917075510,18570,18570,18580,18570,1410
|
|
20250109,104700,39890887740,18580,18580,18580,18570,3385
|
|
20250109,104600,39828017210,18580,18590,18590,18570,6804
|
|
20250109,104500,39701599360,18590,18590,18590,18580,3910
|
|
20250109,104400,39628942330,18590,18580,18610,18580,18070
|
|
20250109,104300,39292888130,18580,18580,18590,18570,4964
|
|
20250109,104200,39200660730,18570,18570,18580,18570,2212
|
|
20250109,104100,39159575640,18570,18570,18580,18570,1044
|
|
20250109,104000,39140186380,18580,18600,18600,18570,8848
|
|
20250109,103900,38975760620,18590,18570,18590,18560,25828
|
|
20250109,103800,38495976920,18560,18530,18570,18530,10151
|
|
20250109,103700,38307642400,18530,18520,18530,18510,5278
|
|
20250109,103600,38209882540,18520,18520,18530,18520,1638
|
|
20250109,103500,38179539790,18520,18530,18530,18520,639
|
|
20250109,103400,38167702390,18530,18520,18540,18520,1924
|
|
20250109,103300,38132051020,18530,18520,18530,18520,1612
|
|
20250109,103200,38102192210,18530,18520,18530,18510,2622
|
|
20250109,103100,38053624630,18520,18510,18520,18500,2405
|
|
20250109,103000,38009118480,18510,18510,18510,18500,3986
|
|
20250109,102900,37935363050,18500,18510,18510,18500,3002
|
|
20250109,102800,37879821390,18510,18490,18510,18490,3210
|
|
20250109,102700,37820435930,18500,18500,18500,18490,4351
|
|
20250109,102600,37739956870,18490,18500,18500,18490,4335
|
|
20250109,102500,37659770510,18500,18530,18530,18490,17955
|
|
20250109,102400,37327484300,18520,18540,18550,18520,8462
|
|
20250109,102300,37170686180,18550,18540,18550,18530,4669
|
|
20250109,102200,37084124420,18530,18540,18540,18530,1310
|
|
20250109,102100,37059847040,18530,18530,18540,18530,3553
|
|
20250109,102000,36994006230,18540,18540,18550,18530,3493
|
|
20250109,101900,36929234300,18540,18540,18550,18540,4122
|
|
20250109,101800,36852790460,18540,18550,18550,18540,6398
|
|
20250109,101700,36734163460,18540,18550,18550,18540,4966
|
|
20250109,101600,36642065080,18550,18550,18560,18550,5389
|
|
20250109,101500,36542087270,18550,18570,18580,18550,11459
|
|
20250109,101400,36329436070,18580,18560,18580,18550,7718
|
|
20250109,101300,36186158290,18550,18560,18560,18550,5361
|
|
20250109,101200,36086690700,18560,18550,18560,18540,4008
|
|
20250109,101100,36012328110,18540,18540,18560,18530,8971
|
|
20250109,101000,35845945450,18540,18530,18540,18520,5813
|
|
20250109,100900,35738231860,18530,18520,18530,18520,7662
|
|
20250109,100800,35596316780,18520,18520,18520,18510,10441
|
|
20250109,100700,35402998280,18520,18520,18520,18510,755
|
|
20250109,100600,35389019400,18520,18510,18520,18500,4129
|
|
20250109,100500,35312591090,18520,18480,18520,18480,8677
|
|
20250109,100400,35152045150,18480,18490,18490,18470,8536
|
|
20250109,100300,34994297660,18490,18480,18490,18470,4690
|
|
20250109,100200,34907627190,18470,18460,18490,18460,9659
|
|
20250109,100100,34729187900,18470,18470,18470,18450,17197
|
|
20250109,100000,34411729440,18470,18470,18480,18460,3824
|
|
20250109,095900,34341109140,18460,18460,18480,18460,10338
|
|
20250109,095800,34150223990,18470,18460,18470,18450,10636
|
|
20250109,095700,33953912100,18460,18470,18470,18450,17471
|
|
20250109,095600,33631466700,18470,18480,18490,18470,9858
|
|
20250109,095500,33449333670,18490,18500,18500,18480,2015
|
|
20250109,095400,33412076430,18490,18510,18520,18490,6747
|
|
20250109,095300,33287259550,18510,18510,18510,18500,2092
|
|
20250109,095200,33248545790,18500,18510,18510,18500,4897
|
|
20250109,095100,33157914850,18510,18520,18520,18490,5448
|
|
20250109,095000,33057094110,18510,18500,18510,18490,6481
|
|
20250109,094900,32937174630,18500,18490,18500,18480,3784
|
|
20250109,094800,32867208000,18490,18490,18510,18460,16774
|
|
20250109,094700,32557354530,18500,18500,18510,18480,10286
|
|
20250109,094600,32367123390,18510,18500,18510,18490,2910
|
|
20250109,094500,32313300360,18490,18490,18500,18480,6096
|
|
20250109,094400,32200566680,18490,18490,18500,18480,4559
|
|
20250109,094300,32116272270,18500,18520,18520,18490,10322
|
|
20250109,094200,31925233000,18520,18530,18530,18510,6318
|
|
20250109,094100,31808224470,18520,18480,18520,18470,22423
|
|
20250109,094000,31393395540,18460,18470,18480,18460,9009
|
|
20250109,093900,31227027960,18460,18460,18470,18460,8380
|
|
20250109,093800,31072309300,18470,18470,18480,18450,13061
|
|
20250109,093700,30831073410,18470,18480,18490,18470,12212
|
|
20250109,093600,30605415190,18490,18480,18490,18470,9293
|
|
20250109,093500,30433678560,18470,18450,18480,18450,7117
|
|
20250109,093400,30302258550,18460,18470,18470,18440,11690
|
|
20250109,093300,30086516520,18470,18450,18480,18440,4914
|
|
20250109,093200,29995792840,18450,18420,18450,18420,6888
|
|
20250109,093100,29868835620,18420,18410,18420,18400,3880
|
|
20250109,093000,29797405600,18410,18400,18420,18400,10107
|
|
20250109,092900,29611352830,18400,18410,18420,18390,14704
|
|
20250109,092800,29340764280,18410,18390,18410,18380,25390
|
|
20250109,092700,28873880090,18390,18390,18400,18380,18730
|
|
20250109,092600,28529389910,18390,18390,18400,18380,7649
|
|
20250109,092500,28388712700,18380,18380,18390,18360,16560
|
|
20250109,092400,28084465720,18380,18410,18430,18380,26003
|
|
20250109,092300,27606058880,18410,18410,18430,18390,10309
|
|
20250109,092200,27416361850,18410,18370,18410,18350,89395
|
|
20250109,092100,25774503440,18370,18400,18400,18370,44111
|
|
20250109,092000,24963729620,18400,18410,18410,18380,33897
|
|
20250109,091900,24340243900,18410,18400,18410,18390,26470
|
|
20250109,091800,23853155160,18410,18360,18410,18360,31859
|
|
20250109,091700,23267857130,18370,18420,18420,18360,110943
|
|
20250109,091600,21227701670,18420,18420,18420,18400,29964
|
|
20250109,091500,20676089600,18420,18450,18450,18400,74493
|
|
20250109,091400,19304355740,18450,18420,18450,18420,15940
|
|
20250109,091300,19010578420,18430,18430,18430,18410,33987
|
|
20250109,091200,18384646740,18420,18460,18460,18420,118843
|
|
20250109,091100,16193140940,18450,18470,18490,18450,45401
|
|
20250109,091000,15355012380,18470,18540,18580,18470,78288
|
|
20250109,090900,13906973510,18530,18500,18580,18490,16697
|
|
20250109,090800,13597606340,18500,18480,18540,18460,32966
|
|
20250109,090700,12988347860,18470,18540,18550,18450,103653
|
|
20250109,090600,11071675620,18550,18510,18590,18490,29262
|
|
20250109,090500,10529266960,18510,18600,18630,18480,92394
|
|
20250109,090400,8817219500,18600,18630,18640,18540,83986
|
|
20250109,090300,7256024240,18620,18690,18750,18620,58628
|
|
20250109,090200,6160885350,18690,18820,18860,18660,70330
|
|
20250109,090100,4840767930,18820,18870,18910,18810,51085
|
|
20250109,090000,3877833640,18860,19060,19060,18800,187954
|