591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,184800,19683539585,3165,3165,3165,3165,154218
|
|
20250110,184700,19683539585,3165,3165,3165,3165,0
|
|
20250110,184600,19683539585,3165,3165,3165,3165,0
|
|
20250110,184500,19683539585,3165,3165,3165,3165,0
|
|
20250110,184400,19683539585,3165,3165,3165,3165,0
|
|
20250110,184300,19683539585,3165,3165,3165,3165,0
|
|
20250110,184200,19683539585,3165,3165,3165,3165,0
|
|
20250110,184100,19683539585,3165,3165,3165,3165,0
|
|
20250110,184000,19683539585,3165,3165,3165,3165,0
|
|
20250110,183900,19683539585,3165,3165,3165,3165,0
|
|
20250110,183800,19683539585,3165,3165,3165,3165,0
|
|
20250110,183700,19683539585,3165,3165,3165,3165,0
|
|
20250110,183600,19683539585,3165,3165,3165,3165,0
|
|
20250110,183500,19683539585,3165,3165,3165,3165,0
|
|
20250110,183400,19683539585,3165,3165,3165,3165,0
|
|
20250110,183300,19683539585,3165,3165,3165,3165,0
|
|
20250110,183200,19683539585,3165,3165,3165,3165,0
|
|
20250110,183100,19683539585,3165,3165,3165,3165,0
|
|
20250110,183000,19683539585,3165,3165,3165,3165,0
|
|
20250110,182900,19683539585,3165,3165,3165,3165,0
|
|
20250110,182800,19683539585,3165,3165,3165,3165,0
|
|
20250110,182700,19683539585,3165,3165,3165,3165,0
|
|
20250110,182600,19683539585,3165,3165,3165,3165,0
|
|
20250110,182500,19683539585,3165,3165,3165,3165,0
|
|
20250110,182400,19683539585,3165,3165,3165,3165,0
|
|
20250110,182300,19683539585,3165,3165,3165,3165,0
|
|
20250110,182200,19683539585,3165,3165,3165,3165,0
|
|
20250110,182100,19683539585,3165,3165,3165,3165,0
|
|
20250110,182000,19683539585,3165,3165,3165,3165,0
|
|
20250110,181900,19683539585,3165,3165,3165,3165,0
|
|
20250110,181800,19683539585,3165,3165,3165,3165,154218
|
|
20250110,181700,19683539585,3165,3165,3165,3165,0
|
|
20250110,181600,19683539585,3165,3165,3165,3165,0
|
|
20250110,181500,19683539585,3165,3165,3165,3165,0
|
|
20250110,181400,19683539585,3165,3165,3165,3165,0
|
|
20250110,181300,19683539585,3165,3165,3165,3165,0
|
|
20250110,181200,19683539585,3165,3165,3165,3165,0
|
|
20250110,181100,19683539585,3165,3165,3165,3165,0
|
|
20250110,181000,19683539585,3165,3165,3165,3165,0
|
|
20250110,180900,19683539585,3165,3165,3165,3165,0
|
|
20250110,180800,19683539585,3165,3165,3165,3165,0
|
|
20250110,180700,19683539585,3165,3165,3165,3165,0
|
|
20250110,180600,19683539585,3165,3165,3165,3165,0
|
|
20250110,180500,19683539585,3165,3165,3165,3165,0
|
|
20250110,180400,19683539585,3165,3165,3165,3165,0
|
|
20250110,180300,19683539585,3165,3165,3165,3165,0
|
|
20250110,180200,19683539585,3165,3165,3165,3165,0
|
|
20250110,180100,19683539585,3165,3165,3165,3165,0
|
|
20250110,180000,19683539585,3165,3165,3165,3165,0
|
|
20250110,175900,19683539585,3165,3165,3165,3165,0
|
|
20250110,175800,19683539585,3165,3165,3165,3165,0
|
|
20250110,175700,19683539585,3165,3165,3165,3165,0
|
|
20250110,175600,19683539585,3165,3165,3165,3165,0
|
|
20250110,175500,19683539585,3165,3165,3165,3165,0
|
|
20250110,175400,19683539585,3165,3165,3165,3165,0
|
|
20250110,175300,19683539585,3165,3165,3165,3165,0
|
|
20250110,175200,19683539585,3165,3165,3165,3165,0
|
|
20250110,175100,19683539585,3165,3165,3165,3165,0
|
|
20250110,175000,19683539585,3165,3165,3165,3165,0
|
|
20250110,174900,19683539585,3165,3165,3165,3165,0
|
|
20250110,174800,19683539585,3165,3165,3165,3165,154218
|
|
20250110,174700,19683539585,3165,3165,3165,3165,0
|
|
20250110,174600,19683539585,3165,3165,3165,3165,0
|
|
20250110,174500,19683539585,3165,3165,3165,3165,0
|
|
20250110,174400,19683539585,3165,3165,3165,3165,0
|
|
20250110,174300,19683539585,3165,3165,3165,3165,0
|
|
20250110,174200,19683539585,3165,3165,3165,3165,0
|
|
20250110,174100,19683539585,3165,3165,3165,3165,0
|
|
20250110,174000,19683539585,3165,3165,3165,3165,0
|
|
20250110,173900,19683539585,3165,3165,3165,3165,0
|
|
20250110,173800,19683539585,3165,3165,3165,3165,0
|
|
20250110,173700,19683539585,3165,3165,3165,3165,0
|
|
20250110,173600,19683539585,3165,3165,3165,3165,0
|
|
20250110,173500,19683539585,3165,3165,3165,3165,0
|
|
20250110,173400,19683539585,3165,3165,3165,3165,0
|
|
20250110,173300,19683539585,3165,3165,3165,3165,0
|
|
20250110,173200,19683539585,3165,3165,3165,3165,0
|
|
20250110,173100,19683539585,3165,3165,3165,3165,0
|
|
20250110,173000,19683539585,3165,3165,3165,3165,0
|
|
20250110,172900,19683539585,3165,3165,3165,3165,0
|
|
20250110,172800,19683539585,3165,3165,3165,3165,0
|
|
20250110,172700,19683539585,3165,3165,3165,3165,0
|
|
20250110,172600,19683539585,3165,3165,3165,3165,0
|
|
20250110,172500,19683539585,3165,3165,3165,3165,0
|
|
20250110,172400,19683539585,3165,3165,3165,3165,0
|
|
20250110,172300,19683539585,3165,3165,3165,3165,0
|
|
20250110,172200,19683539585,3165,3165,3165,3165,0
|
|
20250110,172100,19683539585,3165,3165,3165,3165,0
|
|
20250110,172000,19683539585,3165,3165,3165,3165,0
|
|
20250110,171900,19683539585,3165,3165,3165,3165,0
|
|
20250110,171800,19683539585,3165,3165,3165,3165,154218
|
|
20250110,171700,19683539585,3165,3165,3165,3165,0
|
|
20250110,171600,19683539585,3165,3165,3165,3165,0
|
|
20250110,171500,19683539585,3165,3165,3165,3165,0
|
|
20250110,171400,19683539585,3165,3165,3165,3165,0
|
|
20250110,171300,19683539585,3165,3165,3165,3165,0
|
|
20250110,171200,19683539585,3165,3165,3165,3165,0
|
|
20250110,171100,19683539585,3165,3165,3165,3165,0
|
|
20250110,171000,19683539585,3165,3165,3165,3165,0
|
|
20250110,170900,19683539585,3165,3165,3165,3165,0
|
|
20250110,170800,19683539585,3165,3165,3165,3165,0
|
|
20250110,170700,19683539585,3165,3165,3165,3165,0
|
|
20250110,170600,19683539585,3165,3165,3165,3165,0
|
|
20250110,170500,19683539585,3165,3165,3165,3165,0
|
|
20250110,170400,19683539585,3165,3165,3165,3165,0
|
|
20250110,170300,19683539585,3165,3165,3165,3165,0
|
|
20250110,170200,19683539585,3165,3165,3165,3165,0
|
|
20250110,170100,19683539585,3165,3165,3165,3165,0
|
|
20250110,170000,19683539585,3165,3165,3165,3165,0
|
|
20250110,165900,19683539585,3165,3165,3165,3165,0
|
|
20250110,165800,19683539585,3165,3165,3165,3165,0
|
|
20250110,165700,19683539585,3165,3165,3165,3165,0
|
|
20250110,165600,19683539585,3165,3165,3165,3165,0
|
|
20250110,165500,19683539585,3165,3165,3165,3165,0
|
|
20250110,165400,19683539585,3165,3165,3165,3165,0
|
|
20250110,165300,19683539585,3165,3165,3165,3165,0
|
|
20250110,165200,19683539585,3165,3165,3165,3165,0
|
|
20250110,165100,19683539585,3165,3165,3165,3165,0
|
|
20250110,165000,19683539585,3165,3165,3165,3165,0
|
|
20250110,164900,19683539585,3165,3165,3165,3165,0
|
|
20250110,164800,19683539585,3165,3165,3165,3165,154218
|
|
20250110,164700,19683539585,3165,3165,3165,3165,0
|
|
20250110,164600,19683539585,3165,3165,3165,3165,0
|
|
20250110,164500,19683539585,3165,3165,3165,3165,0
|
|
20250110,164400,19683539585,3165,3165,3165,3165,0
|
|
20250110,164300,19683539585,3165,3165,3165,3165,0
|
|
20250110,164200,19683539585,3165,3165,3165,3165,0
|
|
20250110,164100,19683539585,3165,3165,3165,3165,0
|
|
20250110,164000,19683539585,3165,3165,3165,3165,0
|
|
20250110,163900,19683539585,3165,3165,3165,3165,0
|
|
20250110,163800,19683539585,3165,3165,3165,3165,0
|
|
20250110,163700,19683539585,3165,3165,3165,3165,0
|
|
20250110,163600,19683539585,3165,3165,3165,3165,0
|
|
20250110,163500,19683539585,3165,3165,3165,3165,0
|
|
20250110,163400,19683539585,3165,3165,3165,3165,0
|
|
20250110,163300,19683539585,3165,3165,3165,3165,0
|
|
20250110,163200,19683539585,3165,3165,3165,3165,0
|
|
20250110,163100,19683539585,3165,3165,3165,3165,0
|
|
20250110,163000,19683539585,3165,3165,3165,3165,0
|
|
20250110,162900,19683539585,3165,3165,3165,3165,0
|
|
20250110,162800,19683539585,3165,3165,3165,3165,0
|
|
20250110,162700,19683539585,3165,3165,3165,3165,0
|
|
20250110,162600,19683539585,3165,3165,3165,3165,0
|
|
20250110,162500,19683539585,3165,3165,3165,3165,0
|
|
20250110,162400,19683539585,3165,3165,3165,3165,0
|
|
20250110,162300,19683539585,3165,3165,3165,3165,0
|
|
20250110,162200,19683539585,3165,3165,3165,3165,0
|
|
20250110,162100,19683539585,3165,3165,3165,3165,0
|
|
20250110,162000,19683539585,3165,3165,3165,3165,0
|
|
20250110,161900,19683539585,3165,3165,3165,3165,0
|
|
20250110,161800,19683539585,3165,3165,3165,3165,154218
|
|
20250110,161700,19683539585,3165,3165,3165,3165,0
|
|
20250110,161600,19683539585,3165,3165,3165,3165,0
|
|
20250110,161500,19683539585,3165,3165,3165,3165,0
|
|
20250110,161400,19683539585,3165,3165,3165,3165,0
|
|
20250110,161300,19683539585,3165,3165,3165,3165,0
|
|
20250110,161200,19683539585,3165,3165,3165,3165,0
|
|
20250110,161100,19683539585,3165,3165,3165,3165,0
|
|
20250110,161000,19683539585,3165,3165,3165,3165,0
|
|
20250110,160900,19683539585,3165,3165,3165,3165,0
|
|
20250110,160800,19683539585,3165,3165,3165,3165,0
|
|
20250110,160700,19683539585,3165,3165,3165,3165,0
|
|
20250110,160600,19683539585,3165,3165,3165,3165,0
|
|
20250110,160500,19683539585,3165,3165,3165,3165,0
|
|
20250110,160400,19683539585,3165,3165,3165,3165,0
|
|
20250110,160300,19683539585,3165,3165,3165,3165,0
|
|
20250110,160200,19683539585,3165,3165,3165,3165,0
|
|
20250110,160100,19683539585,3165,3165,3165,3165,0
|
|
20250110,160000,19683539585,3165,3165,3165,3165,0
|
|
20250110,155900,19683539585,3165,3165,3165,3165,0
|
|
20250110,155800,19683539585,3165,3165,3165,3165,0
|
|
20250110,155700,19683539585,3165,3165,3165,3165,0
|
|
20250110,155600,19683539585,3165,3165,3165,3165,0
|
|
20250110,155500,19683539585,3165,3165,3165,3165,0
|
|
20250110,155400,19683539585,3165,3165,3165,3165,0
|
|
20250110,155300,19683539585,3165,3165,3165,3165,0
|
|
20250110,155200,19683539585,3165,3165,3165,3165,0
|
|
20250110,155100,19683539585,3165,3165,3165,3165,0
|
|
20250110,155000,19683539585,3165,3165,3165,3165,0
|
|
20250110,154900,19683539585,3165,3165,3165,3165,0
|
|
20250110,154800,19683539585,3165,3165,3165,3165,154218
|
|
20250110,154700,19683539585,3165,3165,3165,3165,0
|
|
20250110,154600,19683539585,3165,3165,3165,3165,0
|
|
20250110,154500,19683539585,3165,3165,3165,3165,0
|
|
20250110,154400,19683539585,3165,3165,3165,3165,0
|
|
20250110,154300,19683539585,3165,3165,3165,3165,0
|
|
20250110,154200,19683539585,3165,3165,3165,3165,0
|
|
20250110,154100,19683539585,3165,3165,3165,3165,0
|
|
20250110,154000,19683539585,3165,3165,3165,3165,0
|
|
20250110,153900,19683539585,3165,3165,3165,3165,0
|
|
20250110,153800,19683539585,3165,3165,3165,3165,0
|
|
20250110,153700,19683539585,3165,3165,3165,3165,0
|
|
20250110,153600,19683539585,3165,3165,3165,3165,0
|
|
20250110,153500,19683539585,3165,3165,3165,3165,0
|
|
20250110,153400,19683539585,3165,3165,3165,3165,0
|
|
20250110,153300,19683539585,3165,3165,3165,3165,0
|
|
20250110,153200,19683539585,3165,3165,3165,3165,0
|
|
20250110,153100,19683539585,3165,3165,3165,3165,0
|
|
20250110,153000,19683539585,3165,3165,3165,3165,154218
|
|
20250110,152900,19195439615,3155,3155,3155,3155,0
|
|
20250110,152800,19195439615,3155,3155,3155,3155,0
|
|
20250110,152700,19195439615,3155,3155,3155,3155,0
|
|
20250110,152600,19195439615,3155,3155,3155,3155,0
|
|
20250110,152500,19195439615,3155,3155,3155,3155,0
|
|
20250110,152400,19195439615,3155,3155,3155,3155,0
|
|
20250110,152300,19195439615,3155,3155,3155,3155,0
|
|
20250110,152200,19195439615,3155,3155,3155,3155,0
|
|
20250110,152100,19195439615,3155,3155,3155,3155,0
|
|
20250110,152000,19195439615,3155,3155,3155,3155,0
|
|
20250110,151900,19195439615,3155,3150,3160,3140,68538
|
|
20250110,151800,18979457285,3155,3135,3155,3135,31322
|
|
20250110,151700,18880961675,3135,3135,3145,3130,10578
|
|
20250110,151600,18847754125,3135,3135,3135,3130,6616
|
|
20250110,151500,18827020295,3135,3150,3150,3130,23698
|
|
20250110,151400,18752567175,3150,3155,3155,3145,31962
|
|
20250110,151300,18651892055,3155,3135,3155,3130,70899
|
|
20250110,151200,18428813250,3130,3120,3130,3115,24790
|
|
20250110,151100,18351371325,3120,3125,3125,3120,2358
|
|
20250110,151000,18344008525,3125,3125,3125,3120,4644
|
|
20250110,150900,18329501330,3125,3115,3125,3115,6927
|
|
20250110,150800,18307889960,3115,3120,3120,3110,6336
|
|
20250110,150700,18288168245,3115,3115,3120,3115,2392
|
|
20250110,150600,18280717105,3115,3115,3120,3115,4712
|
|
20250110,150500,18266036445,3115,3115,3120,3115,4612
|
|
20250110,150400,18251670060,3115,3120,3125,3115,8947
|
|
20250110,150300,18223789100,3120,3125,3125,3120,4183
|
|
20250110,150200,18210737420,3125,3130,3130,3120,8167
|
|
20250110,150100,18185234415,3130,3130,3130,3125,3277
|
|
20250110,150000,18174983660,3130,3130,3130,3125,464
|
|
20250110,145900,18173533470,3130,3120,3130,3120,7090
|
|
20250110,145800,18151398735,3125,3125,3125,3120,2896
|
|
20250110,145700,18142349105,3125,3125,3125,3120,3015
|
|
20250110,145600,18132936280,3125,3125,3125,3120,787
|
|
20250110,145500,18130477405,3120,3120,3125,3115,15348
|
|
20250110,145400,18082637040,3115,3115,3120,3115,7450
|
|
20250110,145300,18059428055,3120,3125,3125,3120,7809
|
|
20250110,145200,18035059190,3125,3130,3130,3125,1012
|
|
20250110,145100,18031895765,3130,3130,3135,3130,7163
|
|
20250110,145000,18009470430,3135,3135,3135,3130,471
|
|
20250110,144900,18007993850,3130,3130,3135,3130,1700
|
|
20250110,144800,18002671640,3125,3130,3130,3125,1393
|
|
20250110,144700,17998314800,3130,3140,3140,3130,3427
|
|
20250110,144600,17987584205,3140,3130,3140,3130,4215
|
|
20250110,144500,17974368510,3130,3130,3130,3125,5842
|
|
20250110,144400,17956099220,3135,3135,3135,3130,327
|
|
20250110,144300,17955075575,3135,3145,3145,3125,20876
|
|
20250110,144200,17889595025,3140,3145,3150,3140,13780
|
|
20250110,144100,17846251370,3145,3145,3150,3140,4587
|
|
20250110,144000,17831826815,3145,3145,3145,3140,10021
|
|
20250110,143900,17800311335,3145,3145,3145,3140,3711
|
|
20250110,143800,17788647860,3140,3135,3145,3130,9671
|
|
20250110,143700,17758318440,3135,3140,3140,3130,17301
|
|
20250110,143600,17704029725,3140,3145,3145,3135,5204
|
|
20250110,143500,17687688085,3140,3145,3145,3135,7214
|
|
20250110,143400,17665035790,3140,3145,3145,3140,581
|
|
20250110,143300,17663210055,3145,3145,3145,3135,11494
|
|
20250110,143200,17627099195,3145,3140,3145,3140,7028
|
|
20250110,143100,17605013115,3145,3145,3150,3140,7192
|
|
20250110,143000,17582393445,3145,3145,3145,3140,5009
|
|
20250110,142900,17566644070,3140,3135,3145,3135,12276
|
|
20250110,142800,17528080695,3135,3140,3140,3135,7082
|
|
20250110,142700,17505864075,3140,3130,3140,3130,11354
|
|
20250110,142600,17470257025,3135,3135,3135,3130,536
|
|
20250110,142500,17468576695,3135,3125,3135,3125,111
|
|
20250110,142400,17468229720,3120,3140,3140,3120,9048
|
|
20250110,142300,17439953910,3135,3130,3140,3125,7021
|
|
20250110,142200,17417955140,3130,3135,3135,3120,15515
|
|
20250110,142100,17369374590,3135,3135,3135,3130,5145
|
|
20250110,142000,17353245290,3130,3135,3140,3130,5111
|
|
20250110,141900,17337215175,3130,3140,3140,3130,6951
|
|
20250110,141800,17315409670,3140,3140,3140,3135,15689
|
|
20250110,141700,17266147550,3140,3140,3145,3135,6177
|
|
20250110,141600,17246754645,3140,3145,3145,3135,13966
|
|
20250110,141500,17202873550,3145,3130,3145,3130,26448
|
|
20250110,141400,17119897085,3130,3130,3130,3110,16058
|
|
20250110,141300,17069837160,3130,3130,3140,3130,20497
|
|
20250110,141200,17005603195,3120,3120,3130,3115,12381
|
|
20250110,141100,16966975040,3120,3115,3120,3115,1422
|
|
20250110,141000,16962545495,3115,3115,3120,3115,5778
|
|
20250110,140900,16944531125,3120,3120,3125,3120,2430
|
|
20250110,140800,16936949520,3120,3125,3125,3120,1939
|
|
20250110,140700,16930899835,3120,3120,3120,3120,2305
|
|
20250110,140600,16923708235,3120,3120,3125,3120,4264
|
|
20250110,140500,16910403565,3125,3125,3130,3120,6113
|
|
20250110,140400,16891300775,3125,3130,3130,3125,14958
|
|
20250110,140300,16844508995,3130,3130,3135,3125,1528
|
|
20250110,140200,16839724965,3125,3135,3135,3125,4032
|
|
20250110,140100,16827109790,3130,3130,3130,3125,6691
|
|
20250110,140000,16806170315,3130,3125,3130,3125,241
|
|
20250110,135900,16805416485,3130,3130,3130,3125,8704
|
|
20250110,135800,16778173240,3130,3125,3130,3120,12111
|
|
20250110,135700,16740297665,3125,3125,3125,3120,4530
|
|
20250110,135600,16726147475,3125,3120,3125,3120,2057
|
|
20250110,135500,16719721310,3120,3125,3130,3120,4108
|
|
20250110,135400,16706884225,3130,3120,3130,3115,7578
|
|
20250110,135300,16683210070,3120,3120,3120,3115,3580
|
|
20250110,135200,16672043265,3115,3115,3120,3110,1885
|
|
20250110,135100,16666169325,3115,3115,3115,3115,1715
|
|
20250110,135000,16660827100,3115,3120,3120,3115,3052
|
|
20250110,134900,16651305465,3120,3120,3120,3110,2446
|
|
20250110,134800,16643684030,3120,3120,3125,3115,5091
|
|
20250110,134700,16627800490,3125,3115,3125,3110,5391
|
|
20250110,134600,16610996860,3115,3115,3125,3115,12032
|
|
20250110,134500,16573469780,3115,3110,3115,3110,2667
|
|
20250110,134400,16565163105,3110,3110,3115,3105,5343
|
|
20250110,134300,16548545270,3110,3105,3110,3105,240
|
|
20250110,134200,16547799120,3105,3110,3110,3105,1868
|
|
20250110,134100,16541990470,3110,3115,3115,3110,1054
|
|
20250110,134000,16538711210,3110,3105,3110,3105,851
|
|
20250110,133900,16536065100,3105,3110,3115,3105,7812
|
|
20250110,133800,16511760120,3115,3105,3115,3100,9567
|
|
20250110,133700,16482002925,3105,3105,3110,3100,2046
|
|
20250110,133600,16475658740,3105,3110,3110,3105,2558
|
|
20250110,133500,16467715260,3105,3110,3110,3105,1150
|
|
20250110,133400,16464140760,3110,3105,3110,3105,255
|
|
20250110,133300,16463348470,3105,3110,3110,3105,994
|
|
20250110,133200,16460262085,3105,3110,3110,3105,400
|
|
20250110,133100,16459019675,3110,3110,3110,3110,1
|
|
20250110,133000,16459016565,3110,3110,3115,3105,2934
|
|
20250110,132900,16449895840,3110,3115,3115,3110,3050
|
|
20250110,132800,16440406490,3115,3110,3115,3110,955
|
|
20250110,132700,16437432195,3115,3110,3115,3105,5311
|
|
20250110,132600,16420915175,3110,3105,3110,3100,8349
|
|
20250110,132500,16394987360,3110,3110,3110,3105,1326
|
|
20250110,132400,16390867575,3110,3105,3110,3105,8296
|
|
20250110,132300,16365096880,3105,3100,3105,3095,4414
|
|
20250110,132200,16351418620,3100,3095,3100,3095,1128
|
|
20250110,132100,16347925420,3095,3100,3100,3095,15
|
|
20250110,132000,16347878940,3100,3095,3100,3090,11053
|
|
20250110,131900,16313665020,3095,3095,3095,3090,11101
|
|
20250110,131800,16279307975,3095,3095,3095,3090,10128
|
|
20250110,131700,16247962320,3100,3100,3100,3090,10145
|
|
20250110,131600,16216564030,3100,3100,3105,3100,1932
|
|
20250110,131500,16210574825,3100,3095,3100,3095,1068
|
|
20250110,131400,16207264200,3095,3105,3105,3095,4213
|
|
20250110,131300,16194203925,3100,3100,3105,3100,915
|
|
20250110,131200,16191367150,3100,3105,3105,3100,645
|
|
20250110,131100,16189367330,3100,3095,3100,3095,2641
|
|
20250110,131000,16181180300,3095,3100,3100,3095,1113
|
|
20250110,130900,16177735555,3095,3095,3100,3090,8507
|
|
20250110,130800,16151407665,3095,3095,3095,3090,3781
|
|
20250110,130700,16139711990,3090,3090,3095,3090,3397
|
|
20250110,130600,16129210255,3095,3090,3095,3090,64
|
|
20250110,130500,16129012475,3095,3090,3095,3085,2517
|
|
20250110,130400,16121238105,3090,3090,3095,3085,14389
|
|
20250110,130300,16076786825,3090,3085,3090,3085,2886
|
|
20250110,130200,16067878905,3080,3085,3090,3080,15688
|
|
20250110,130100,16019476020,3085,3090,3095,3085,20377
|
|
20250110,130000,15956538515,3090,3090,3100,3090,3559
|
|
20250110,125900,15945540205,3090,3100,3100,3090,23102
|
|
20250110,125800,15874044340,3100,3100,3100,3095,665
|
|
20250110,125700,15871983960,3095,3105,3105,3095,9144
|
|
20250110,125600,15843638015,3105,3105,3105,3100,327
|
|
20250110,125500,15842623430,3105,3105,3105,3100,1463
|
|
20250110,125400,15838081475,3105,3100,3105,3100,1189
|
|
20250110,125300,15834392555,3105,3100,3105,3100,4220
|
|
20250110,125200,15821305550,3100,3105,3105,3100,2359
|
|
20250110,125100,15813985955,3105,3105,3105,3105,3179
|
|
20250110,125000,15804115160,3105,3100,3105,3100,2151
|
|
20250110,124900,15797436905,3100,3100,3105,3100,4760
|
|
20250110,124800,15782680825,3100,3100,3100,3100,813
|
|
20250110,124700,15780160525,3100,3105,3105,3095,1188
|
|
20250110,124600,15776480125,3095,3100,3105,3095,16843
|
|
20250110,124500,15724264900,3100,3100,3105,3100,528
|
|
20250110,124400,15722628085,3105,3100,3105,3100,1559
|
|
20250110,124300,15717793670,3105,3100,3105,3100,2400
|
|
20250110,124200,15710353490,3100,3105,3105,3100,4848
|
|
20250110,124100,15695323915,3100,3105,3105,3100,2087
|
|
20250110,124000,15688852730,3105,3105,3110,3100,2624
|
|
20250110,123900,15680705810,3105,3105,3110,3105,1743
|
|
20250110,123800,15675293305,3105,3105,3105,3105,1410
|
|
20250110,123700,15670915255,3105,3105,3105,3105,222
|
|
20250110,123600,15670225945,3105,3105,3105,3105,32
|
|
20250110,123500,15670126585,3100,3105,3110,3100,5724
|
|
20250110,123400,15652331060,3105,3105,3105,3100,231
|
|
20250110,123300,15651613880,3105,3105,3105,3100,3701
|
|
20250110,123200,15640130385,3105,3105,3105,3105,2031
|
|
20250110,123100,15633824130,3105,3105,3105,3100,472
|
|
20250110,123000,15632360825,3100,3100,3105,3095,10485
|
|
20250110,122900,15599857325,3100,3105,3105,3095,4906
|
|
20250110,122800,15584648805,3100,3105,3105,3100,985
|
|
20250110,122700,15581590585,3105,3100,3105,3100,336
|
|
20250110,122600,15580548505,3100,3100,3100,3095,1250
|
|
20250110,122500,15576673605,3100,3100,3100,3100,111
|
|
20250110,122400,15576329505,3095,3095,3100,3095,4803
|
|
20250110,122300,15561464160,3095,3100,3100,3095,456
|
|
20250110,122200,15560051680,3100,3100,3100,3095,5025
|
|
20250110,122100,15544474500,3100,3100,3100,3095,1757
|
|
20250110,122000,15539034855,3100,3100,3100,3095,1365
|
|
20250110,121900,15534806470,3100,3095,3100,3095,2729
|
|
20250110,121800,15526360140,3095,3095,3100,3090,7833
|
|
20250110,121700,15502122380,3095,3090,3095,3090,1616
|
|
20250110,121600,15497127380,3090,3095,3100,3090,8057
|
|
20250110,121500,15472210715,3100,3100,3105,3095,12265
|
|
20250110,121400,15434200555,3100,3095,3100,3095,2875
|
|
20250110,121300,15425302355,3095,3090,3095,3090,10267
|
|
20250110,121200,15393566200,3095,3095,3100,3090,5023
|
|
20250110,121100,15378020380,3095,3095,3095,3090,3685
|
|
20250110,121000,15366621865,3095,3090,3100,3090,8637
|
|
20250110,120900,15339898745,3090,3105,3105,3090,64588
|
|
20250110,120800,15139843820,3105,3100,3105,3100,2650
|
|
20250110,120700,15131628270,3100,3110,3110,3100,15219
|
|
20250110,120600,15084431670,3110,3105,3110,3100,10541
|
|
20250110,120500,15051703245,3105,3105,3105,3100,11344
|
|
20250110,120400,15016498420,3100,3105,3110,3100,14775
|
|
20250110,120300,14970643925,3105,3105,3110,3105,1672
|
|
20250110,120200,14965451835,3110,3110,3110,3105,3541
|
|
20250110,120100,14954450920,3110,3105,3110,3105,4143
|
|
20250110,120000,14941582985,3110,3115,3115,3105,66304
|
|
20250110,115900,14735494050,3115,3120,3125,3115,58702
|
|
20250110,115800,14552469680,3125,3125,3125,3120,4293
|
|
20250110,115700,14539075315,3120,3130,3130,3120,21180
|
|
20250110,115600,14472888355,3125,3130,3130,3125,918
|
|
20250110,115500,14470019050,3125,3130,3130,3125,1325
|
|
20250110,115400,14465876935,3130,3130,3130,3130,8932
|
|
20250110,115300,14437919775,3135,3130,3135,3130,1634
|
|
20250110,115200,14432802850,3135,3135,3135,3130,344
|
|
20250110,115100,14431726045,3135,3135,3135,3130,383
|
|
20250110,115000,14430527180,3135,3135,3135,3135,1926
|
|
20250110,114900,14424489170,3135,3140,3140,3130,396
|
|
20250110,114800,14423247710,3135,3135,3135,3130,1764
|
|
20250110,114700,14417720810,3130,3130,3135,3130,21
|
|
20250110,114600,14417655065,3130,3135,3135,3130,475
|
|
20250110,114500,14416167405,3135,3135,3140,3130,2411
|
|
20250110,114400,14408617445,3140,3135,3140,3130,3732
|
|
20250110,114300,14396922865,3135,3135,3135,3130,13004
|
|
20250110,114200,14356220230,3130,3140,3140,3130,3315
|
|
20250110,114100,14345831435,3140,3140,3140,3135,5053
|
|
20250110,114000,14329977450,3140,3145,3145,3140,294
|
|
20250110,113900,14329053740,3145,3140,3145,3140,3711
|
|
20250110,113800,14317389115,3130,3140,3140,3130,536
|
|
20250110,113700,14315710775,3140,3140,3140,3135,1373
|
|
20250110,113600,14311401120,3140,3140,3140,3135,313
|
|
20250110,113500,14310419300,3140,3135,3145,3130,1062
|
|
20250110,113400,14307089840,3140,3140,3145,3130,30596
|
|
20250110,113300,14211285345,3140,3140,3145,3140,1985
|
|
20250110,113200,14205052335,3140,3140,3140,3140,1440
|
|
20250110,113100,14200530735,3140,3135,3140,3135,13303
|
|
20250110,113000,14158783480,3135,3135,3140,3135,1108
|
|
20250110,112900,14155304695,3140,3135,3140,3135,214
|
|
20250110,112800,14154633755,3135,3140,3140,3135,2443
|
|
20250110,112700,14146974275,3140,3135,3140,3135,2774
|
|
20250110,112600,14138277745,3135,3135,3140,3135,10393
|
|
20250110,112500,14105695355,3140,3140,3145,3140,2033
|
|
20250110,112400,14099311730,3140,3140,3140,3135,1299
|
|
20250110,112300,14095232875,3140,3140,3140,3140,322
|
|
20250110,112200,14094221795,3140,3140,3140,3140,1578
|
|
20250110,112100,14089266875,3145,3140,3145,3140,1453
|
|
20250110,112000,14084704060,3140,3135,3140,3135,1333
|
|
20250110,111900,14080520575,3140,3140,3140,3135,519
|
|
20250110,111800,14078893015,3140,3135,3140,3135,2974
|
|
20250110,111700,14069566475,3130,3135,3140,3130,1753
|
|
20250110,111600,14064070700,3140,3135,3140,3135,736
|
|
20250110,111500,14061763280,3140,3135,3140,3135,152
|
|
20250110,111400,14061286435,3135,3135,3135,3130,5271
|
|
20250110,111300,14044768335,3135,3140,3140,3135,91
|
|
20250110,111200,14044482600,3135,3140,3140,3135,5651
|
|
20250110,111100,14026765760,3140,3140,3140,3140,907
|
|
20250110,111000,14023917780,3140,3140,3140,3140,1492
|
|
20250110,110900,14019232900,3140,3140,3140,3140,113
|
|
20250110,110800,14018878080,3135,3135,3145,3135,1364
|
|
20250110,110700,14014601920,3135,3145,3145,3135,4616
|
|
20250110,110600,14000088690,3145,3135,3145,3135,18827
|
|
20250110,110500,13940988670,3135,3140,3140,3135,3411
|
|
20250110,110400,13930278155,3140,3140,3145,3140,867
|
|
20250110,110300,13927555725,3140,3140,3140,3135,5252
|
|
20250110,110200,13911077130,3140,3140,3140,3135,3187
|
|
20250110,110100,13901075060,3140,3145,3145,3140,1218
|
|
20250110,110000,13897250535,3145,3145,3145,3140,268
|
|
20250110,105900,13896407825,3145,3145,3145,3145,947
|
|
20250110,105800,13893429510,3145,3140,3145,3140,4112
|
|
20250110,105700,13880517635,3140,3140,3145,3140,5006
|
|
20250110,105600,13864798250,3145,3140,3145,3140,381
|
|
20250110,105500,13863601180,3140,3145,3145,3140,4228
|
|
20250110,105400,13850306290,3145,3145,3145,3140,1420
|
|
20250110,105300,13845845525,3145,3140,3145,3140,5411
|
|
20250110,105200,13828834185,3135,3130,3135,3130,391
|
|
20250110,105100,13827608855,3130,3130,3140,3130,1564
|
|
20250110,105000,13822712380,3130,3135,3135,3130,296
|
|
20250110,104900,13821785820,3135,3135,3135,3135,2756
|
|
20250110,104800,13813145760,3135,3135,3140,3135,811
|
|
20250110,104700,13810602880,3135,3140,3140,3135,229
|
|
20250110,104600,13809884740,3135,3145,3145,3135,1650
|
|
20250110,104500,13804702635,3145,3140,3145,3135,4246
|
|
20250110,104400,13791370065,3140,3140,3140,3135,2549
|
|
20250110,104300,13783368215,3140,3140,3140,3135,2585
|
|
20250110,104200,13775260695,3140,3130,3140,3130,1550
|
|
20250110,104100,13770403405,3130,3135,3135,3130,2277
|
|
20250110,104000,13763271765,3135,3135,3135,3130,1784
|
|
20250110,103900,13757685355,3135,3120,3135,3120,5603
|
|
20250110,103800,13740165540,3120,3125,3125,3120,2140
|
|
20250110,103700,13733487090,3125,3125,3125,3120,5121
|
|
20250110,103600,13717502830,3125,3120,3125,3120,3344
|
|
20250110,103500,13707068740,3125,3130,3130,3120,4636
|
|
20250110,103400,13692596655,3130,3125,3130,3125,4166
|
|
20250110,103300,13679576065,3125,3125,3130,3125,1392
|
|
20250110,103200,13675225545,3125,3125,3130,3120,4326
|
|
20250110,103100,13661717460,3120,3125,3130,3120,19895
|
|
20250110,103000,13599602550,3130,3125,3130,3125,6170
|
|
20250110,102900,13580320860,3130,3130,3130,3125,1285
|
|
20250110,102800,13576299995,3130,3130,3135,3125,9360
|
|
20250110,102700,13547003680,3135,3140,3145,3135,9792
|
|
20250110,102600,13516296700,3145,3140,3145,3140,670
|
|
20250110,102500,13514190820,3145,3140,3145,3135,2195
|
|
20250110,102400,13507298815,3135,3135,3140,3135,4611
|
|
20250110,102300,13492825075,3135,3135,3140,3135,3968
|
|
20250110,102200,13480381615,3135,3135,3140,3135,1955
|
|
20250110,102100,13474252485,3135,3145,3145,3135,4360
|
|
20250110,102000,13460583630,3135,3140,3145,3135,4518
|
|
20250110,101900,13446388895,3140,3140,3140,3130,21381
|
|
20250110,101800,13379313275,3140,3135,3140,3135,11102
|
|
20250110,101700,13344485055,3135,3130,3135,3130,5717
|
|
20250110,101600,13326571260,3130,3130,3135,3130,2709
|
|
20250110,101500,13318091585,3130,3130,3130,3125,3300
|
|
20250110,101400,13307763170,3130,3130,3130,3125,6503
|
|
20250110,101300,13287431980,3130,3135,3135,3125,8401
|
|
20250110,101200,13261108135,3135,3130,3140,3130,6974
|
|
20250110,101100,13239244950,3130,3125,3135,3125,3268
|
|
20250110,101000,13229019265,3125,3125,3130,3120,11094
|
|
20250110,100900,13194352085,3120,3125,3125,3120,8097
|
|
20250110,100800,13169072560,3120,3125,3125,3120,11228
|
|
20250110,100700,13133999055,3125,3130,3135,3120,38614
|
|
20250110,100600,13013474675,3130,3140,3150,3125,31660
|
|
20250110,100500,12914277650,3140,3135,3145,3135,8251
|
|
20250110,100400,12888382820,3135,3135,3135,3130,3498
|
|
20250110,100300,12877417100,3135,3125,3135,3120,44218
|
|
20250110,100200,12739002840,3125,3125,3135,3120,17320
|
|
20250110,100100,12684846915,3125,3130,3130,3120,22438
|
|
20250110,100000,12614695205,3130,3125,3130,3120,22293
|
|
20250110,095900,12545073945,3125,3130,3130,3120,18248
|
|
20250110,095800,12488046765,3130,3130,3130,3125,6171
|
|
20250110,095700,12468742675,3130,3135,3135,3125,18399
|
|
20250110,095600,12411151810,3130,3135,3140,3130,14215
|
|
20250110,095500,12366611135,3140,3135,3140,3135,8557
|
|
20250110,095400,12339784545,3135,3145,3145,3135,17182
|
|
20250110,095300,12285874560,3145,3145,3150,3140,4376
|
|
20250110,095200,12272114535,3150,3135,3150,3135,22227
|
|
20250110,095100,12202304400,3140,3135,3140,3135,12108
|
|
20250110,095000,12164341070,3135,3140,3145,3130,25467
|
|
20250110,094900,12084511020,3140,3140,3145,3135,31761
|
|
20250110,094800,11984838420,3145,3145,3150,3140,11048
|
|
20250110,094700,11950111825,3145,3145,3150,3145,18164
|
|
20250110,094600,11892977940,3145,3145,3145,3140,13596
|
|
20250110,094500,11850235410,3150,3155,3155,3140,21646
|
|
20250110,094400,11782130880,3150,3150,3155,3145,18046
|
|
20250110,094300,11725304695,3155,3165,3165,3150,25453
|
|
20250110,094200,11644994840,3165,3170,3175,3165,19006
|
|
20250110,094100,11584789095,3165,3165,3175,3160,8577
|
|
20250110,094000,11557635625,3165,3155,3165,3150,11785
|
|
20250110,093900,11520426285,3150,3140,3155,3140,16918
|
|
20250110,093800,11467214685,3140,3150,3155,3140,52516
|
|
20250110,093700,11301927665,3155,3160,3160,3150,47509
|
|
20250110,093600,11152119185,3160,3175,3175,3155,60439
|
|
20250110,093500,10960836755,3170,3180,3185,3170,48492
|
|
20250110,093400,10806869100,3190,3180,3190,3175,22540
|
|
20250110,093300,10735214550,3180,3190,3190,3180,26576
|
|
20250110,093200,10650475270,3190,3185,3195,3175,22014
|
|
20250110,093100,10580304525,3185,3175,3185,3175,13192
|
|
20250110,093000,10538390440,3175,3175,3175,3170,6308
|
|
20250110,092900,10518368275,3175,3175,3180,3170,12188
|
|
20250110,092800,10479665000,3175,3180,3180,3175,17057
|
|
20250110,092700,10425474945,3180,3175,3180,3170,17999
|
|
20250110,092600,10368284605,3175,3165,3175,3165,12646
|
|
20250110,092500,10328167580,3165,3160,3175,3160,49758
|
|
20250110,092400,10170720370,3160,3165,3170,3160,23709
|
|
20250110,092300,10095749090,3165,3170,3175,3150,125198
|
|
20250110,092200,9700212425,3170,3185,3190,3170,99445
|
|
20250110,092100,9384174505,3190,3200,3200,3185,42107
|
|
20250110,092000,9249809630,3195,3200,3210,3195,52129
|
|
20250110,091900,9083084140,3200,3190,3200,3190,34334
|
|
20250110,091800,8973355805,3190,3205,3205,3190,50279
|
|
20250110,091700,8812677155,3200,3200,3215,3195,36621
|
|
20250110,091600,8695382270,3195,3225,3230,3195,116221
|
|
20250110,091500,8322796535,3230,3220,3235,3215,64570
|
|
20250110,091400,8114483680,3220,3220,3220,3205,81056
|
|
20250110,091300,7854230930,3220,3235,3240,3215,122950
|
|
20250110,091200,7457329230,3230,3285,3285,3225,214707
|
|
20250110,091100,6759006590,3280,3290,3300,3280,221725
|
|
20250110,091000,6029059475,3290,3300,3310,3285,372212
|
|
20250110,090900,4800803380,3295,3245,3300,3240,406095
|
|
20250110,090800,3467061605,3245,3260,3265,3240,105584
|
|
20250110,090700,3123641835,3255,3240,3260,3220,124631
|
|
20250110,090600,2719551290,3245,3235,3250,3230,150678
|
|
20250110,090500,2231267650,3240,3220,3240,3215,91847
|
|
20250110,090400,1934643350,3220,3220,3220,3195,61920
|
|
20250110,090300,1736081080,3220,3210,3230,3195,75889
|
|
20250110,090200,1492077020,3210,3215,3255,3205,195208
|
|
20250110,090100,860068355,3220,3175,3235,3175,146413
|
|
20250110,090000,390976515,3170,3190,3195,3170,122209
|