630 lines
35 KiB
CSV
630 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,192700,262823651400,51800,51800,51800,51800,215205
|
|
20250120,192600,262823651400,51800,51800,51800,51800,0
|
|
20250120,192500,262823651400,51800,51800,51800,51800,0
|
|
20250120,192400,262823651400,51800,51800,51800,51800,0
|
|
20250120,192300,262823651400,51800,51800,51800,51800,0
|
|
20250120,192200,262823651400,51800,51800,51800,51800,0
|
|
20250120,192100,262823651400,51800,51800,51800,51800,0
|
|
20250120,192000,262823651400,51800,51800,51800,51800,0
|
|
20250120,191900,262823651400,51800,51800,51800,51800,0
|
|
20250120,191800,262823651400,51800,51800,51800,51800,0
|
|
20250120,191700,262823651400,51800,51800,51800,51800,0
|
|
20250120,191600,262823651400,51800,51800,51800,51800,0
|
|
20250120,191500,262823651400,51800,51800,51800,51800,0
|
|
20250120,191400,262823651400,51800,51800,51800,51800,0
|
|
20250120,191300,262823651400,51800,51800,51800,51800,0
|
|
20250120,191200,262823651400,51800,51800,51800,51800,0
|
|
20250120,191100,262823651400,51800,51800,51800,51800,0
|
|
20250120,191000,262823651400,51800,51800,51800,51800,0
|
|
20250120,190900,262823651400,51800,51800,51800,51800,0
|
|
20250120,190800,262823651400,51800,51800,51800,51800,0
|
|
20250120,190700,262823651400,51800,51800,51800,51800,0
|
|
20250120,190600,262823651400,51800,51800,51800,51800,0
|
|
20250120,190500,262823651400,51800,51800,51800,51800,0
|
|
20250120,190400,262823651400,51800,51800,51800,51800,0
|
|
20250120,190300,262823651400,51800,51800,51800,51800,0
|
|
20250120,190200,262823651400,51800,51800,51800,51800,0
|
|
20250120,190100,262823651400,51800,51800,51800,51800,0
|
|
20250120,190000,262823651400,51800,51800,51800,51800,0
|
|
20250120,185900,262823651400,51800,51800,51800,51800,0
|
|
20250120,185800,262823651400,51800,51800,51800,51800,0
|
|
20250120,185700,262823651400,51800,51800,51800,51800,215205
|
|
20250120,185600,262823651400,51800,51800,51800,51800,0
|
|
20250120,185500,262823651400,51800,51800,51800,51800,0
|
|
20250120,185400,262823651400,51800,51800,51800,51800,0
|
|
20250120,185300,262823651400,51800,51800,51800,51800,0
|
|
20250120,185200,262823651400,51800,51800,51800,51800,0
|
|
20250120,185100,262823651400,51800,51800,51800,51800,0
|
|
20250120,185000,262823651400,51800,51800,51800,51800,0
|
|
20250120,184900,262823651400,51800,51800,51800,51800,0
|
|
20250120,184800,262823651400,51800,51800,51800,51800,0
|
|
20250120,184700,262823651400,51800,51800,51800,51800,0
|
|
20250120,184600,262823651400,51800,51800,51800,51800,0
|
|
20250120,184500,262823651400,51800,51800,51800,51800,0
|
|
20250120,184400,262823651400,51800,51800,51800,51800,0
|
|
20250120,184300,262823651400,51800,51800,51800,51800,0
|
|
20250120,184200,262823651400,51800,51800,51800,51800,0
|
|
20250120,184100,262823651400,51800,51800,51800,51800,0
|
|
20250120,184000,262823651400,51800,51800,51800,51800,0
|
|
20250120,183900,262823651400,51800,51800,51800,51800,0
|
|
20250120,183800,262823651400,51800,51800,51800,51800,0
|
|
20250120,183700,262823651400,51800,51800,51800,51800,0
|
|
20250120,183600,262823651400,51800,51800,51800,51800,0
|
|
20250120,183500,262823651400,51800,51800,51800,51800,0
|
|
20250120,183400,262823651400,51800,51800,51800,51800,0
|
|
20250120,183300,262823651400,51800,51800,51800,51800,0
|
|
20250120,183200,262823651400,51800,51800,51800,51800,0
|
|
20250120,183100,262823651400,51800,51800,51800,51800,0
|
|
20250120,183000,262823651400,51800,51800,51800,51800,0
|
|
20250120,182900,262823651400,51800,51800,51800,51800,0
|
|
20250120,182800,262823651400,51800,51800,51800,51800,0
|
|
20250120,182700,262823651400,51800,51800,51800,51800,215205
|
|
20250120,182600,262823651400,51800,51800,51800,51800,0
|
|
20250120,182500,262823651400,51800,51800,51800,51800,0
|
|
20250120,182400,262823651400,51800,51800,51800,51800,0
|
|
20250120,182300,262823651400,51800,51800,51800,51800,0
|
|
20250120,182200,262823651400,51800,51800,51800,51800,0
|
|
20250120,182100,262823651400,51800,51800,51800,51800,0
|
|
20250120,182000,262823651400,51800,51800,51800,51800,0
|
|
20250120,181900,262823651400,51800,51800,51800,51800,0
|
|
20250120,181800,262823651400,51800,51800,51800,51800,0
|
|
20250120,181700,262823651400,51800,51800,51800,51800,0
|
|
20250120,181600,262823651400,51800,51800,51800,51800,0
|
|
20250120,181500,262823651400,51800,51800,51800,51800,0
|
|
20250120,181400,262823651400,51800,51800,51800,51800,0
|
|
20250120,181300,262823651400,51800,51800,51800,51800,0
|
|
20250120,181200,262823651400,51800,51800,51800,51800,0
|
|
20250120,181100,262823651400,51800,51800,51800,51800,0
|
|
20250120,181000,262823651400,51800,51800,51800,51800,0
|
|
20250120,180900,262823651400,51800,51800,51800,51800,0
|
|
20250120,180800,262823651400,51800,51800,51800,51800,0
|
|
20250120,180700,262823651400,51800,51800,51800,51800,0
|
|
20250120,180600,262823651400,51800,51800,51800,51800,0
|
|
20250120,180500,262823651400,51800,51800,51800,51800,0
|
|
20250120,180400,262823651400,51800,51800,51800,51800,0
|
|
20250120,180300,262823651400,51800,51800,51800,51800,0
|
|
20250120,180200,262823651400,51800,51800,51800,51800,0
|
|
20250120,180100,262823651400,51800,51800,51800,51800,0
|
|
20250120,180000,262823651400,51800,51800,51800,51800,0
|
|
20250120,175900,262823651400,51800,51800,51800,51800,0
|
|
20250120,175800,262823651400,51800,51800,51800,51800,0
|
|
20250120,175700,262823651400,51800,51800,51800,51800,215205
|
|
20250120,175600,262823651400,51800,51800,51800,51800,0
|
|
20250120,175500,262823651400,51800,51800,51800,51800,0
|
|
20250120,175400,262823651400,51800,51800,51800,51800,0
|
|
20250120,175300,262823651400,51800,51800,51800,51800,0
|
|
20250120,175200,262823651400,51800,51800,51800,51800,0
|
|
20250120,175100,262823651400,51800,51800,51800,51800,0
|
|
20250120,175000,262823651400,51800,51800,51800,51800,0
|
|
20250120,174900,262823651400,51800,51800,51800,51800,0
|
|
20250120,174800,262823651400,51800,51800,51800,51800,0
|
|
20250120,174700,262823651400,51800,51800,51800,51800,0
|
|
20250120,174600,262823651400,51800,51800,51800,51800,0
|
|
20250120,174500,262823651400,51800,51800,51800,51800,0
|
|
20250120,174400,262823651400,51800,51800,51800,51800,0
|
|
20250120,174300,262823651400,51800,51800,51800,51800,0
|
|
20250120,174200,262823651400,51800,51800,51800,51800,0
|
|
20250120,174100,262823651400,51800,51800,51800,51800,0
|
|
20250120,174000,262823651400,51800,51800,51800,51800,0
|
|
20250120,173900,262823651400,51800,51800,51800,51800,0
|
|
20250120,173800,262823651400,51800,51800,51800,51800,0
|
|
20250120,173700,262823651400,51800,51800,51800,51800,0
|
|
20250120,173600,262823651400,51800,51800,51800,51800,0
|
|
20250120,173500,262823651400,51800,51800,51800,51800,0
|
|
20250120,173400,262823651400,51800,51800,51800,51800,0
|
|
20250120,173300,262823651400,51800,51800,51800,51800,0
|
|
20250120,173200,262823651400,51800,51800,51800,51800,0
|
|
20250120,173100,262823651400,51800,51800,51800,51800,0
|
|
20250120,173000,262823651400,51800,51800,51800,51800,0
|
|
20250120,172900,262823651400,51800,51800,51800,51800,0
|
|
20250120,172800,262823651400,51800,51800,51800,51800,0
|
|
20250120,172700,262823651400,51800,51800,51800,51800,215205
|
|
20250120,172600,262823651400,51800,51800,51800,51800,0
|
|
20250120,172500,262823651400,51800,51800,51800,51800,0
|
|
20250120,172400,262823651400,51800,51800,51800,51800,0
|
|
20250120,172300,262823651400,51800,51800,51800,51800,0
|
|
20250120,172200,262823651400,51800,51800,51800,51800,0
|
|
20250120,172100,262823651400,51800,51800,51800,51800,0
|
|
20250120,172000,262823651400,51800,51800,51800,51800,0
|
|
20250120,171900,262823651400,51800,51800,51800,51800,0
|
|
20250120,171800,262823651400,51800,51800,51800,51800,0
|
|
20250120,171700,262823651400,51800,51800,51800,51800,0
|
|
20250120,171600,262823651400,51800,51800,51800,51800,0
|
|
20250120,171500,262823651400,51800,51800,51800,51800,0
|
|
20250120,171400,262823651400,51800,51800,51800,51800,0
|
|
20250120,171300,262823651400,51800,51800,51800,51800,0
|
|
20250120,171200,262823651400,51800,51800,51800,51800,0
|
|
20250120,171100,262823651400,51800,51800,51800,51800,0
|
|
20250120,171000,262823651400,51800,51800,51800,51800,0
|
|
20250120,170900,262823651400,51800,51800,51800,51800,0
|
|
20250120,170800,262823651400,51800,51800,51800,51800,0
|
|
20250120,170700,262823651400,51800,51800,51800,51800,0
|
|
20250120,170600,262823651400,51800,51800,51800,51800,0
|
|
20250120,170500,262823651400,51800,51800,51800,51800,0
|
|
20250120,170400,262823651400,51800,51800,51800,51800,0
|
|
20250120,170300,262823651400,51800,51800,51800,51800,0
|
|
20250120,170200,262823651400,51800,51800,51800,51800,0
|
|
20250120,170100,262823651400,51800,51800,51800,51800,0
|
|
20250120,170000,262823651400,51800,51800,51800,51800,0
|
|
20250120,165900,262823651400,51800,51800,51800,51800,0
|
|
20250120,165800,262823651400,51800,51800,51800,51800,0
|
|
20250120,165700,262823651400,51800,51800,51800,51800,215205
|
|
20250120,165600,262823651400,51800,51800,51800,51800,0
|
|
20250120,165500,262823651400,51800,51800,51800,51800,0
|
|
20250120,165400,262823651400,51800,51800,51800,51800,0
|
|
20250120,165300,262823651400,51800,51800,51800,51800,0
|
|
20250120,165200,262823651400,51800,51800,51800,51800,0
|
|
20250120,165100,262823651400,51800,51800,51800,51800,0
|
|
20250120,165000,262823651400,51800,51800,51800,51800,0
|
|
20250120,164900,262823651400,51800,51800,51800,51800,0
|
|
20250120,164800,262823651400,51800,51800,51800,51800,0
|
|
20250120,164700,262823651400,51800,51800,51800,51800,0
|
|
20250120,164600,262823651400,51800,51800,51800,51800,0
|
|
20250120,164500,262823651400,51800,51800,51800,51800,0
|
|
20250120,164400,262823651400,51800,51800,51800,51800,0
|
|
20250120,164300,262823651400,51800,51800,51800,51800,0
|
|
20250120,164200,262823651400,51800,51800,51800,51800,0
|
|
20250120,164100,262823651400,51800,51800,51800,51800,0
|
|
20250120,164000,262823651400,51800,51800,51800,51800,0
|
|
20250120,163900,262823651400,51800,51800,51800,51800,0
|
|
20250120,163800,262823651400,51800,51800,51800,51800,0
|
|
20250120,163700,262823651400,51800,51800,51800,51800,0
|
|
20250120,163600,262823651400,51800,51800,51800,51800,0
|
|
20250120,163500,262823651400,51800,51800,51800,51800,0
|
|
20250120,163400,262823651400,51800,51800,51800,51800,0
|
|
20250120,163300,262823651400,51800,51800,51800,51800,0
|
|
20250120,163200,262823651400,51800,51800,51800,51800,0
|
|
20250120,163100,262823651400,51800,51800,51800,51800,0
|
|
20250120,163000,262823651400,51800,51800,51800,51800,0
|
|
20250120,162900,262823651400,51800,51800,51800,51800,0
|
|
20250120,162800,262823651400,51800,51800,51800,51800,0
|
|
20250120,162700,262823651400,51800,51800,51800,51800,215205
|
|
20250120,162600,262823651400,51800,51800,51800,51800,0
|
|
20250120,162500,262823651400,51800,51800,51800,51800,0
|
|
20250120,162400,262823651400,51800,51800,51800,51800,0
|
|
20250120,162300,262823651400,51800,51800,51800,51800,0
|
|
20250120,162200,262823651400,51800,51800,51800,51800,0
|
|
20250120,162100,262823651400,51800,51800,51800,51800,0
|
|
20250120,162000,262823651400,51800,51800,51800,51800,0
|
|
20250120,161900,262823651400,51800,51800,51800,51800,0
|
|
20250120,161800,262823651400,51800,51800,51800,51800,0
|
|
20250120,161700,262823651400,51800,51800,51800,51800,0
|
|
20250120,161600,262823651400,51800,51800,51800,51800,0
|
|
20250120,161500,262823651400,51800,51800,51800,51800,0
|
|
20250120,161400,262823651400,51800,51800,51800,51800,0
|
|
20250120,161300,262823651400,51800,51800,51800,51800,0
|
|
20250120,161200,262823651400,51800,51800,51800,51800,0
|
|
20250120,161100,262823651400,51800,51800,51800,51800,0
|
|
20250120,161000,262823651400,51800,51800,51800,51800,0
|
|
20250120,160900,262823651400,51800,51800,51800,51800,0
|
|
20250120,160800,262823651400,51800,51800,51800,51800,0
|
|
20250120,160700,262823651400,51800,51800,51800,51800,0
|
|
20250120,160600,262823651400,51800,51800,51800,51800,0
|
|
20250120,160500,262823651400,51800,51800,51800,51800,0
|
|
20250120,160400,262823651400,51800,51800,51800,51800,0
|
|
20250120,160300,262823651400,51800,51800,51800,51800,0
|
|
20250120,160200,262823651400,51800,51800,51800,51800,0
|
|
20250120,160100,262823651400,51800,51800,51800,51800,0
|
|
20250120,160000,262823651400,51800,51800,51800,51800,0
|
|
20250120,155900,262823651400,51800,51800,51800,51800,0
|
|
20250120,155800,262823651400,51800,51800,51800,51800,0
|
|
20250120,155700,262823651400,51800,51800,51800,51800,215205
|
|
20250120,155600,262823651400,51800,51800,51800,51800,0
|
|
20250120,155500,262823651400,51800,51800,51800,51800,0
|
|
20250120,155400,262823651400,51800,51800,51800,51800,0
|
|
20250120,155300,262823651400,51800,51800,51800,51800,0
|
|
20250120,155200,262823651400,51800,51800,51800,51800,0
|
|
20250120,155100,262823651400,51800,51800,51800,51800,0
|
|
20250120,155000,262823651400,51800,51800,51800,51800,0
|
|
20250120,154900,262823651400,51800,51800,51800,51800,0
|
|
20250120,154800,262823651400,51800,51800,51800,51800,0
|
|
20250120,154700,262823651400,51800,51800,51800,51800,0
|
|
20250120,154600,262823651400,51800,51800,51800,51800,0
|
|
20250120,154500,262823651400,51800,51800,51800,51800,0
|
|
20250120,154400,262823651400,51800,51800,51800,51800,0
|
|
20250120,154300,262823651400,51800,51800,51800,51800,0
|
|
20250120,154200,262823651400,51800,51800,51800,51800,0
|
|
20250120,154100,262823651400,51800,51800,51800,51800,0
|
|
20250120,154000,262823651400,51800,51800,51800,51800,0
|
|
20250120,153900,262823651400,51800,51800,51800,51800,0
|
|
20250120,153800,262823651400,51800,51800,51800,51800,0
|
|
20250120,153700,262823651400,51800,51800,51800,51800,0
|
|
20250120,153600,262823651400,51800,51800,51800,51800,0
|
|
20250120,153500,262823651400,51800,51800,51800,51800,0
|
|
20250120,153400,262823651400,51800,51800,51800,51800,0
|
|
20250120,153300,262823651400,51800,51800,51800,51800,0
|
|
20250120,153200,262823651400,51800,51800,51800,51800,0
|
|
20250120,153100,262823651400,51800,51800,51800,51800,0
|
|
20250120,153000,262823651400,51800,51800,51800,51800,215205
|
|
20250120,152900,251676032400,52100,52100,52100,52100,0
|
|
20250120,152800,251676032400,52100,52100,52100,52100,0
|
|
20250120,152700,251676032400,52100,52100,52100,52100,0
|
|
20250120,152600,251676032400,52100,52100,52100,52100,0
|
|
20250120,152500,251676032400,52100,52100,52100,52100,0
|
|
20250120,152400,251676032400,52100,52100,52100,52100,0
|
|
20250120,152300,251676032400,52100,52100,52100,52100,0
|
|
20250120,152200,251676032400,52100,52100,52100,52100,0
|
|
20250120,152100,251676032400,52100,52100,52100,52100,0
|
|
20250120,152000,251676032400,52100,52100,52100,52100,0
|
|
20250120,151900,251676032400,52100,51900,52100,51900,66402
|
|
20250120,151800,248221079100,52000,52100,52300,51900,48420
|
|
20250120,151700,245701279200,52200,52100,52400,52000,49445
|
|
20250120,151600,243121441600,52100,52700,52700,52100,83865
|
|
20250120,151500,238724526200,52700,52400,52700,52300,111507
|
|
20250120,151400,232861433200,52400,51900,52500,51900,172919
|
|
20250120,151300,223841072000,51900,51600,51900,51500,103157
|
|
20250120,151200,218503719400,51600,51400,51600,51300,131821
|
|
20250120,151100,211715009600,51400,51000,51400,50900,189819
|
|
20250120,151000,202000293000,51000,50900,51000,50900,7041
|
|
20250120,150900,201641301400,50900,50900,51000,50900,6027
|
|
20250120,150800,201334066100,51000,51000,51000,50900,5106
|
|
20250120,150700,201073923100,51000,51000,51000,50900,4985
|
|
20250120,150600,200819762900,51000,50900,51000,50800,18643
|
|
20250120,150500,199870874600,50900,50800,50900,50800,5158
|
|
20250120,150400,199608429700,50800,50800,50900,50800,2711
|
|
20250120,150300,199470514700,50900,50800,50900,50800,3571
|
|
20250120,150200,199288931800,50900,50800,50900,50800,7213
|
|
20250120,150100,198922392500,50800,50900,50900,50800,1780
|
|
20250120,150000,198831897100,50900,50800,50900,50800,3216
|
|
20250120,145900,198668360000,50900,50900,50900,50800,4675
|
|
20250120,145800,198430536700,50800,50700,50900,50700,14923
|
|
20250120,145700,197671795100,50700,50700,50800,50700,36488
|
|
20250120,145600,195818510400,50700,50700,50800,50700,2542
|
|
20250120,145500,195689592500,50800,50700,50800,50700,2471
|
|
20250120,145400,195564185700,50700,50700,50800,50700,885
|
|
20250120,145300,195519296800,50800,50700,50800,50700,2205
|
|
20250120,145200,195407427400,50700,50700,50800,50700,1872
|
|
20250120,145100,195312477500,50700,50700,50800,50700,1395
|
|
20250120,145000,195241702000,50800,50700,50800,50700,4843
|
|
20250120,144900,194996126200,50700,50700,50800,50700,1908
|
|
20250120,144800,194899357000,50700,50700,50800,50600,16246
|
|
20250120,144700,194076095300,50800,50700,50800,50600,6282
|
|
20250120,144600,193757453100,50700,50600,50800,50600,3496
|
|
20250120,144500,193580204800,50600,50800,50800,50600,5721
|
|
20250120,144400,193290146700,50700,50700,50800,50700,4322
|
|
20250120,144300,193070986600,50700,50700,50800,50700,11866
|
|
20250120,144200,192469376500,50700,50700,50800,50700,1830
|
|
20250120,144100,192376489600,50700,50800,50800,50700,2795
|
|
20250120,144000,192234563500,50800,50700,50800,50700,1511
|
|
20250120,143900,192157947300,50700,50700,50800,50700,794
|
|
20250120,143800,192117677000,50800,50700,50800,50700,2016
|
|
20250120,143700,192015458200,50700,50700,50800,50700,7571
|
|
20250120,143600,191631587300,50700,50700,50800,50700,2724
|
|
20250120,143500,191493474600,50700,50700,50800,50700,2942
|
|
20250120,143400,191344278700,50800,50700,50800,50700,2297
|
|
20250120,143300,191227766600,50700,50700,50800,50700,1161
|
|
20250120,143200,191168857600,50800,50700,50800,50700,2338
|
|
20250120,143100,191050157500,50700,50700,50800,50700,1168
|
|
20250120,143000,190990916100,50700,50700,50800,50700,2114
|
|
20250120,142900,190883622400,50800,50800,50800,50700,2042
|
|
20250120,142800,190780024200,50700,50800,50800,50700,1687
|
|
20250120,142700,190694419900,50800,50700,50800,50700,2399
|
|
20250120,142600,190572691600,50700,50700,50800,50700,1304
|
|
20250120,142500,190506543300,50700,50700,50800,50700,759
|
|
20250120,142400,190468044000,50800,50800,50800,50700,6029
|
|
20250120,142300,190162154100,50800,50700,50800,50700,999
|
|
20250120,142200,190111478700,50700,50700,50800,50700,921
|
|
20250120,142100,190064732100,50700,50600,50800,50600,14034
|
|
20250120,142000,189352491600,50600,50500,50700,50500,3010
|
|
20250120,141900,189200097000,50500,50600,50600,50500,2993
|
|
20250120,141800,189048768700,50500,50500,50600,50500,10620
|
|
20250120,141700,188511756500,50500,50600,50600,50500,3638
|
|
20250120,141600,188327809700,50600,50500,50600,50500,1969
|
|
20250120,141500,188228330800,50500,50500,50600,50500,7757
|
|
20250120,141400,187836570400,50500,50500,50600,50500,2053
|
|
20250120,141300,187732875800,50500,50500,50600,50500,10566
|
|
20250120,141200,187199284200,50500,50600,50600,50500,17901
|
|
20250120,141100,186295108900,50600,50600,50700,50500,22007
|
|
20250120,141000,185181519900,50600,50600,50700,50600,983
|
|
20250120,140900,185131773600,50600,50600,50700,50600,1877
|
|
20250120,140800,185036783400,50600,50600,50700,50600,2709
|
|
20250120,140700,184899584300,50600,50700,50700,50600,1352
|
|
20250120,140600,184831100300,50600,50600,50700,50600,1319
|
|
20250120,140500,184764264500,50600,50600,50700,50600,3148
|
|
20250120,140400,184604780300,50700,50600,50700,50600,5111
|
|
20250120,140300,184345816000,50700,50600,50700,50600,2144
|
|
20250120,140200,184237181400,50700,50600,50700,50600,4163
|
|
20250120,140100,184026226400,50600,50600,50700,50600,2909
|
|
20250120,140000,183878887800,50600,50600,50700,50500,6366
|
|
20250120,135900,183556825800,50600,50500,50600,50500,4388
|
|
20250120,135800,183335152000,50600,50600,50700,50500,4113
|
|
20250120,135700,183127127400,50600,50700,50700,50500,18270
|
|
20250120,135600,182202641200,50600,50600,50700,50600,1629
|
|
20250120,135500,182120148400,50600,50600,50700,50600,3655
|
|
20250120,135400,181935129600,50600,50600,50700,50600,879
|
|
20250120,135300,181890597600,50600,50700,50800,50600,4516
|
|
20250120,135200,181661654300,50600,50700,50700,50600,3788
|
|
20250120,135100,181469712100,50700,50700,50800,50600,8422
|
|
20250120,135000,181042737200,50700,50700,50800,50700,3381
|
|
20250120,134900,180871310200,50700,50700,50800,50700,2734
|
|
20250120,134800,180732567300,50700,50800,50800,50700,2263
|
|
20250120,134700,180617813400,50800,50700,50800,50700,3939
|
|
20250120,134600,180417774400,50800,50700,50800,50600,3839
|
|
20250120,134500,180223181400,50700,50700,50800,50600,7359
|
|
20250120,134400,179850047800,50700,50700,50800,50700,4579
|
|
20250120,134300,179617873100,50700,50700,50800,50700,3081
|
|
20250120,134200,179461470600,50700,50700,50800,50700,1164
|
|
20250120,134100,179402401400,50700,50700,50800,50700,2906
|
|
20250120,134000,179255040900,50800,50700,50800,50700,1440
|
|
20250120,133900,179181961700,50700,50700,50800,50600,3258
|
|
20250120,133800,179016816400,50700,50700,50800,50700,3064
|
|
20250120,133700,178861456800,50800,50700,50800,50700,3755
|
|
20250120,133600,178670908800,50700,50700,50800,50700,2729
|
|
20250120,133500,178532521200,50800,50700,50800,50700,2838
|
|
20250120,133400,178388543700,50700,50700,50800,50700,3259
|
|
20250120,133300,178223295700,50700,50700,50800,50700,4150
|
|
20250120,133200,178012759000,50700,50700,50800,50700,5972
|
|
20250120,133100,177709951300,50800,50800,50900,50700,15671
|
|
20250120,133000,176913841200,50800,50900,51000,50800,9391
|
|
20250120,132900,176435831800,51000,50800,51000,50800,9445
|
|
20250120,132800,175955282000,50800,50800,50900,50800,2068
|
|
20250120,132700,175850144700,50900,50900,50900,50800,2061
|
|
20250120,132600,175745352000,50900,50900,51000,50800,14468
|
|
20250120,132500,175008899800,50900,51000,51000,50900,3750
|
|
20250120,132400,174817776200,51000,50900,51000,50900,6544
|
|
20250120,132300,174484229000,50900,50900,51000,50900,1913
|
|
20250120,132200,174386811700,50900,51000,51000,50900,1989
|
|
20250120,132100,174285546800,51000,51000,51100,50900,12352
|
|
20250120,132000,173655621300,51100,51000,51100,51000,5542
|
|
20250120,131900,173372929100,51100,51000,51100,51000,2951
|
|
20250120,131800,173222320500,51000,51000,51100,51000,4716
|
|
20250120,131700,172981755500,51100,51000,51100,51000,1425
|
|
20250120,131600,172909034800,51000,51100,51100,51000,2567
|
|
20250120,131500,172778009200,51100,51000,51100,51000,3417
|
|
20250120,131400,172603639600,51000,51000,51100,50900,4215
|
|
20250120,131300,172388641100,51100,51000,51100,50900,17967
|
|
20250120,131200,171472285200,50900,50900,51000,50900,1196
|
|
20250120,131100,171411323100,51000,50900,51000,50900,1822
|
|
20250120,131000,171318459400,50900,50800,51000,50800,3906
|
|
20250120,130900,171119543400,50800,50800,51000,50800,11826
|
|
20250120,130800,170517042300,50900,50900,50900,50800,1563
|
|
20250120,130700,170437567700,50900,50900,51000,50800,8862
|
|
20250120,130600,169986539400,50900,51000,51100,50900,21318
|
|
20250120,130500,168899594100,51100,51000,51100,51000,817
|
|
20250120,130400,168857902400,51000,51100,51100,51000,2031
|
|
20250120,130300,168754163200,51100,51100,51100,51000,1677
|
|
20250120,130200,168668592300,51000,51000,51100,51000,3244
|
|
20250120,130100,168503083000,51000,51000,51100,51000,2664
|
|
20250120,130000,168367073900,51000,51000,51100,51000,2135
|
|
20250120,125900,168257999800,51000,51000,51100,51000,2453
|
|
20250120,125800,168132687400,51000,51000,51100,51000,2318
|
|
20250120,125700,168014336200,51000,51000,51100,51000,1558
|
|
20250120,125600,167934776700,51000,51000,51100,51000,3377
|
|
20250120,125500,167762273700,51100,50900,51100,50900,19165
|
|
20250120,125400,166784840000,51000,50900,51000,50900,3279
|
|
20250120,125300,166617735600,50900,51000,51000,50900,11483
|
|
20250120,125200,166033222100,51000,50900,51000,50900,1793
|
|
20250120,125100,165941821100,51000,50900,51000,50900,2455
|
|
20250120,125000,165816718600,50900,50900,51000,50900,5161
|
|
20250120,124900,165553568200,50900,51000,51000,50900,1064
|
|
20250120,124800,165499388700,51000,50900,51000,50900,2611
|
|
20250120,124700,165366486000,50900,50900,51000,50900,3663
|
|
20250120,124600,165179722800,50900,50900,51000,50900,608
|
|
20250120,124500,165148756700,51000,50900,51000,50900,1678
|
|
20250120,124400,165063279300,51000,50900,51000,50900,1973
|
|
20250120,124300,164962771300,50900,50900,51000,50900,1487
|
|
20250120,124200,164887063400,50900,51000,51000,50900,3625
|
|
20250120,124100,164702488900,51000,51000,51000,50900,4991
|
|
20250120,124000,164448167500,50900,50800,51000,50800,11111
|
|
20250120,123900,163882837500,50800,50800,50900,50800,1763
|
|
20250120,123800,163793240500,50800,50800,50900,50800,1612
|
|
20250120,123700,163711306800,50800,50800,50900,50800,1488
|
|
20250120,123600,163635705500,50800,50900,50900,50800,2951
|
|
20250120,123500,163485570200,50800,50800,50900,50800,9804
|
|
20250120,123400,162986762800,50800,50800,50900,50800,2688
|
|
20250120,123300,162850189800,50800,50800,50900,50800,4685
|
|
20250120,123200,162612128200,50800,50900,50900,50800,3491
|
|
20250120,123100,162434766500,50900,50800,50900,50800,1178
|
|
20250120,123000,162374907300,50800,50800,50900,50800,2759
|
|
20250120,122900,162234707600,50800,50800,50900,50800,1428
|
|
20250120,122800,162162070000,50800,50900,50900,50800,2892
|
|
20250120,122700,162014930800,50900,50900,50900,50800,2407
|
|
20250120,122600,161892502100,50800,50800,50900,50800,967
|
|
20250120,122500,161843349600,50800,50800,50900,50800,2062
|
|
20250120,122400,161738582300,50800,50800,50900,50800,1703
|
|
20250120,122300,161652045300,50900,50900,50900,50800,2500
|
|
20250120,122200,161524853200,50900,50800,50900,50800,1893
|
|
20250120,122100,161428672400,50800,50800,50900,50800,2033
|
|
20250120,122000,161325324500,50800,51000,51000,50800,4134
|
|
20250120,121900,161114974800,50900,50900,51000,50900,3007
|
|
20250120,121800,160961912800,50900,50900,51000,50900,2312
|
|
20250120,121700,160844184500,50900,50900,51000,50900,578
|
|
20250120,121600,160814755800,50900,50900,51000,50800,2570
|
|
20250120,121500,160683945000,50900,50900,51000,50900,5039
|
|
20250120,121400,160427361600,50900,50900,51000,50900,1338
|
|
20250120,121300,160359234000,51000,51000,51000,50800,8504
|
|
20250120,121200,159926313700,50900,51000,51000,50900,3428
|
|
20250120,121100,159751823500,51000,51000,51000,50900,1723
|
|
20250120,121000,159664106600,51000,51000,51100,50900,16130
|
|
20250120,120900,158841629500,51000,51100,51100,51000,2285
|
|
20250120,120800,158725004600,51000,51000,51100,51000,2574
|
|
20250120,120700,158593565900,51100,51100,51100,51000,6204
|
|
20250120,120600,158276588300,51100,51100,51100,51000,14091
|
|
20250120,120500,157556645200,51000,51000,51100,51000,3284
|
|
20250120,120400,157388896700,51100,51000,51100,51000,5686
|
|
20250120,120300,157098450300,51000,51000,51100,51000,4112
|
|
20250120,120200,156888522900,51100,51100,51100,51000,3737
|
|
20250120,120100,156697615100,51100,51000,51100,51000,12479
|
|
20250120,120000,156059998700,51100,51100,51100,51000,4361
|
|
20250120,115900,155837214500,51100,51100,51100,51000,5963
|
|
20250120,115800,155532565100,51000,51000,51100,51000,2300
|
|
20250120,115700,155415169900,51000,51100,51100,51000,8050
|
|
20250120,115600,155003946200,51100,50900,51100,50900,37609
|
|
20250120,115500,153085860600,51000,50800,51000,50800,36668
|
|
20250120,115400,151218970900,50900,50900,50900,50800,3719
|
|
20250120,115300,151029952500,50800,50700,50900,50700,10910
|
|
20250120,115200,150475786900,50800,50700,50800,50700,733
|
|
20250120,115100,150438594200,50800,50700,50800,50700,2614
|
|
20250120,115000,150306000700,50700,50700,50800,50700,6121
|
|
20250120,114900,149995440800,50700,50800,50800,50700,995
|
|
20250120,114800,149944975200,50700,50700,50800,50700,1107
|
|
20250120,114700,149888835900,50800,50700,50800,50700,1250
|
|
20250120,114600,149825434100,50700,50700,50800,50600,7352
|
|
20250120,114500,149452741200,50700,50700,50800,50700,2482
|
|
20250120,114400,149326842200,50800,50700,50800,50700,1329
|
|
20250120,114300,149259387200,50800,50800,50800,50700,2317
|
|
20250120,114200,149141708200,50800,50900,50900,50700,1614
|
|
20250120,114100,149059713300,50800,50700,50800,50700,4969
|
|
20250120,114000,148807384700,50700,50700,50800,50700,1314
|
|
20250120,113900,148740729800,50800,50700,50800,50600,4528
|
|
20250120,113800,148511041900,50700,50700,50800,50600,7513
|
|
20250120,113700,148130167900,50700,50700,50800,50700,1876
|
|
20250120,113600,148035031900,50700,50700,50800,50700,6346
|
|
20250120,113500,147713266600,50700,50800,50800,50700,1593
|
|
20250120,113400,147632429500,50800,50800,50900,50700,1698
|
|
20250120,113300,147546206600,50800,50800,50900,50700,2848
|
|
20250120,113200,147401522700,50800,50800,50900,50800,1651
|
|
20250120,113100,147317643400,50800,50800,50900,50800,1657
|
|
20250120,113000,147233363900,50700,50800,50900,50700,4473
|
|
20250120,112900,147006176900,50800,50800,50900,50800,2451
|
|
20250120,112800,146881630700,50900,50800,50900,50800,2577
|
|
20250120,112700,146750653100,50800,50800,50900,50800,1817
|
|
20250120,112600,146658258000,50900,50800,50900,50800,2282
|
|
20250120,112500,146542264000,50900,50800,50900,50800,2957
|
|
20250120,112400,146391907000,50900,50800,50900,50800,2026
|
|
20250120,112300,146288950800,50900,50800,50900,50800,2842
|
|
20250120,112200,146144555800,50900,50700,50900,50700,14686
|
|
20250120,112100,145398510400,50700,50700,50800,50600,17010
|
|
20250120,112000,144535472500,50700,50700,50800,50700,14612
|
|
20250120,111900,143794537300,50700,50700,50800,50700,3998
|
|
20250120,111800,143591536300,50700,50800,50800,50700,1526
|
|
20250120,111700,143514085100,50800,50700,50800,50700,2289
|
|
20250120,111600,143397963000,50800,50700,50800,50700,1843
|
|
20250120,111500,143304488900,50800,50800,50800,50700,2881
|
|
20250120,111400,143158200300,50800,50800,50900,50700,12120
|
|
20250120,111300,142542435700,50800,50800,50900,50800,2270
|
|
20250120,111200,142427077200,50800,50900,50900,50800,1754
|
|
20250120,111100,142337882100,50800,50900,50900,50800,1831
|
|
20250120,111000,142244790500,50900,50800,50900,50800,2884
|
|
20250120,110900,142098231900,50800,50800,50900,50800,1515
|
|
20250120,110800,142021170600,50800,50900,50900,50800,2643
|
|
20250120,110700,141886714000,50900,50800,50900,50800,1887
|
|
20250120,110600,141790756700,50800,50900,50900,50800,2382
|
|
20250120,110500,141669554200,50900,50900,50900,50800,14585
|
|
20250120,110400,140927235500,50800,50900,50900,50800,5954
|
|
20250120,110300,140624289500,50900,50800,50900,50800,2434
|
|
20250120,110200,140500556700,50900,50900,50900,50800,2028
|
|
20250120,110100,140397502100,50800,50800,50900,50800,3490
|
|
20250120,110000,140220038900,50800,50800,50900,50800,1991
|
|
20250120,105900,140118790300,50900,50800,50900,50800,3515
|
|
20250120,105800,139940116000,50900,50800,50900,50800,2622
|
|
20250120,105700,139806839800,50800,50800,50900,50800,951
|
|
20250120,105600,139758503400,50800,50800,50900,50800,1265
|
|
20250120,105500,139694189400,50800,50800,50900,50800,14334
|
|
20250120,105400,138965420500,50800,50800,50900,50800,4365
|
|
20250120,105300,138743589800,50900,50800,50900,50800,12109
|
|
20250120,105200,138128346900,50900,50700,50900,50700,12727
|
|
20250120,105100,137481750700,50800,50700,50800,50700,1945
|
|
20250120,105000,137383029000,50700,50700,50800,50700,4396
|
|
20250120,104900,137159872900,50800,50700,50800,50700,1746
|
|
20250120,104800,137071245700,50700,50700,50800,50700,1166
|
|
20250120,104700,137012060100,50700,50700,50800,50700,7298
|
|
20250120,104600,136641422400,50800,50700,50800,50700,8036
|
|
20250120,104500,136233814300,50700,50700,50800,50700,1250
|
|
20250120,104400,136170381600,50700,50700,50800,50600,12438
|
|
20250120,104300,135539858700,50600,50600,50700,50600,2998
|
|
20250120,104200,135387941400,50700,50700,50700,50600,12470
|
|
20250120,104100,134755861800,50600,50600,50700,50500,11633
|
|
20250120,104000,134166992700,50500,50600,50700,50500,5073
|
|
20250120,103900,133910403600,50500,50500,50600,50400,9590
|
|
20250120,103800,133426142500,50400,50400,50500,50400,4899
|
|
20250120,103700,133178976600,50400,50400,50500,50400,2011
|
|
20250120,103600,133077554000,50400,50500,50500,50400,2607
|
|
20250120,103500,132946112000,50400,50400,50500,50400,2046
|
|
20250120,103400,132842876400,50400,50300,50500,50300,10773
|
|
20250120,103300,132299887900,50300,50300,50400,50300,5727
|
|
20250120,103200,132011799100,50300,50300,50400,50300,12917
|
|
20250120,103100,131362001600,50300,50300,50400,50300,3065
|
|
20250120,103000,131207789600,50300,50300,50400,50300,3625
|
|
20250120,102900,131025379200,50400,50300,50400,50300,2926
|
|
20250120,102800,130878172300,50300,50500,50600,50300,12920
|
|
20250120,102700,130226793600,50500,50600,50600,50500,1977
|
|
20250120,102600,130126884200,50500,50700,50700,50400,19227
|
|
20250120,102500,129154639600,50700,50700,50700,50600,2931
|
|
20250120,102400,129006221200,50700,50600,50700,50500,7985
|
|
20250120,102300,128602056000,50600,50600,50600,50500,4038
|
|
20250120,102200,128397899200,50600,50400,50700,50400,19720
|
|
20250120,102100,127401952000,50400,50400,50500,50400,7593
|
|
20250120,102000,127019221000,50400,50400,50500,50300,6702
|
|
20250120,101900,126681306100,50500,50300,50500,50300,14123
|
|
20250120,101800,125969585100,50400,50400,50500,50300,11078
|
|
20250120,101700,125411204500,50400,50400,50500,50400,3309
|
|
20250120,101600,125244413900,50400,50400,50500,50400,6397
|
|
20250120,101500,124921977400,50400,50400,50500,50400,15777
|
|
20250120,101400,124126558300,50400,50400,50500,50400,17992
|
|
20250120,101300,123219656800,50500,50500,50600,50400,15285
|
|
20250120,101200,122447909000,50500,50500,50600,50500,9530
|
|
20250120,101100,121966160700,50500,50500,50600,50500,8555
|
|
20250120,101000,121533807500,50500,50500,50600,50500,4606
|
|
20250120,100900,121301051800,50500,50700,50700,50500,7397
|
|
20250120,100800,120926737500,50600,50600,50700,50500,9837
|
|
20250120,100700,120429054300,50600,50700,50700,50500,16369
|
|
20250120,100600,119600705100,50700,50700,50800,50600,20003
|
|
20250120,100500,118586656200,50700,50800,50800,50700,3862
|
|
20250120,100400,118390729400,50700,50800,50800,50700,6844
|
|
20250120,100300,118043651900,50800,50800,50900,50700,15522
|
|
20250120,100200,117255409400,50900,51000,51000,50800,23887
|
|
20250120,100100,116038125200,51100,51100,51100,51000,17270
|
|
20250120,100000,115155752100,51100,51000,51100,51000,9727
|
|
20250120,095900,114659029200,51000,51100,51100,51000,5823
|
|
20250120,095800,114361760400,51100,51000,51100,50900,5598
|
|
20250120,095700,114076144700,51000,51100,51200,51000,31345
|
|
20250120,095600,112475055700,51100,50800,51100,50800,36388
|
|
20250120,095500,110621223100,50800,50800,50900,50800,5816
|
|
20250120,095400,110325589500,50900,50900,50900,50800,3217
|
|
20250120,095300,110161981200,50800,50600,50900,50600,18803
|
|
20250120,095200,109208297100,50600,50600,50700,50600,7380
|
|
20250120,095100,108834546800,50700,50600,50700,50500,15286
|
|
20250120,095000,108061181000,50600,50700,50800,50500,21379
|
|
20250120,094900,106978640500,50700,50900,50900,50700,19126
|
|
20250120,094800,106007719200,50800,51000,51000,50800,20928
|
|
20250120,094700,104942316500,51000,50900,51100,50900,11848
|
|
20250120,094600,104338065800,51000,51000,51100,50900,10646
|
|
20250120,094500,103795298900,50900,51200,51300,50900,50824
|
|
20250120,094400,101193355300,51200,51000,51200,51000,29779
|
|
20250120,094300,99670518900,51100,50900,51100,50900,32987
|
|
20250120,094200,97986725500,51100,51000,51200,50900,48921
|
|
20250120,094100,95489140400,50900,50800,51000,50800,22951
|
|
20250120,094000,94320121500,50900,50800,50900,50700,28508
|
|
20250120,093900,92872230800,50800,50900,50900,50700,36148
|
|
20250120,093800,91036017000,50900,50900,51000,50800,30664
|
|
20250120,093700,89474738200,50900,50900,51000,50800,19860
|
|
20250120,093600,88463892400,50900,50800,50900,50700,24325
|
|
20250120,093500,87227468500,50700,50800,50900,50700,33422
|
|
20250120,093400,85530509600,50800,50900,51000,50700,67872
|
|
20250120,093300,82078320000,50900,50700,50900,50600,40461
|
|
20250120,093200,80025671900,50700,50700,50700,50600,11782
|
|
20250120,093100,79428471800,50600,50600,50700,50500,13819
|
|
20250120,093000,78728809700,50500,50400,50600,50400,17010
|
|
20250120,092900,77870509700,50500,50400,50500,50300,27478
|
|
20250120,092800,76486680800,50400,50700,50700,50400,24095
|
|
20250120,092700,75269141300,50700,50600,50700,50500,24495
|
|
20250120,092600,74029706600,50600,50500,50600,50300,40004
|
|
20250120,092500,72011297300,50500,50500,50500,50400,16113
|
|
20250120,092400,71198062800,50500,50400,50500,50300,29845
|
|
20250120,092300,69692655000,50400,50200,50400,50200,15259
|
|
20250120,092200,68925218500,50300,50400,50400,50200,24197
|
|
20250120,092100,67707289600,50400,50200,50400,50100,33501
|
|
20250120,092000,66022549700,50200,50200,50300,50100,39472
|
|
20250120,091900,64040793900,50100,49850,50200,49850,44346
|
|
20250120,091800,61823042150,49850,49550,49850,49550,24276
|
|
20250120,091700,60616558300,49600,49700,49750,49550,29318
|
|
20250120,091600,59160426000,49700,49850,49850,49600,33014
|
|
20250120,091500,57520048700,49850,49850,49850,49800,23988
|
|
20250120,091400,56324896300,49850,49600,49850,49600,29495
|
|
20250120,091300,54857258100,49650,49300,49650,49300,30798
|
|
20250120,091200,53334681050,49300,49500,49500,49300,38477
|
|
20250120,091100,51435952400,49450,49550,49750,49400,79894
|
|
20250120,091000,47473270750,49550,49400,49650,49350,65851
|
|
20250120,090900,44216418750,49450,49200,49500,49150,86111
|
|
20250120,090800,39972434850,49250,49600,49650,49200,145505
|
|
20250120,090700,32782969550,49600,49850,49850,49600,93492
|
|
20250120,090600,28137577950,49850,50000,50000,49800,39036
|
|
20250120,090500,26189506250,49950,50000,50100,49950,49726
|
|
20250120,090400,23704307400,50000,50000,50200,49950,33842
|
|
20250120,090300,22012010100,50000,50300,50400,50000,45514
|
|
20250120,090200,19724215600,50300,49750,50300,49650,75640
|
|
20250120,090100,15948782650,49750,50100,50100,49550,152996
|
|
20250120,090000,8337469750,50100,49950,50300,49700,161620
|