622 lines
34 KiB
CSV
622 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,191900,29713398410,16710,16710,16710,16710,37808
|
|
20250110,191800,29713398410,16710,16710,16710,16710,0
|
|
20250110,191700,29713398410,16710,16710,16710,16710,0
|
|
20250110,191600,29713398410,16710,16710,16710,16710,0
|
|
20250110,191500,29713398410,16710,16710,16710,16710,0
|
|
20250110,191400,29713398410,16710,16710,16710,16710,0
|
|
20250110,191300,29713398410,16710,16710,16710,16710,0
|
|
20250110,191200,29713398410,16710,16710,16710,16710,0
|
|
20250110,191100,29713398410,16710,16710,16710,16710,0
|
|
20250110,191000,29713398410,16710,16710,16710,16710,0
|
|
20250110,190900,29713398410,16710,16710,16710,16710,0
|
|
20250110,190800,29713398410,16710,16710,16710,16710,0
|
|
20250110,190700,29713398410,16710,16710,16710,16710,0
|
|
20250110,190600,29713398410,16710,16710,16710,16710,0
|
|
20250110,190500,29713398410,16710,16710,16710,16710,0
|
|
20250110,190400,29713398410,16710,16710,16710,16710,0
|
|
20250110,190300,29713398410,16710,16710,16710,16710,0
|
|
20250110,190200,29713398410,16710,16710,16710,16710,0
|
|
20250110,190100,29713398410,16710,16710,16710,16710,0
|
|
20250110,190000,29713398410,16710,16710,16710,16710,0
|
|
20250110,185900,29713398410,16710,16710,16710,16710,0
|
|
20250110,185800,29713398410,16710,16710,16710,16710,0
|
|
20250110,185700,29713398410,16710,16710,16710,16710,0
|
|
20250110,185600,29713398410,16710,16710,16710,16710,0
|
|
20250110,185500,29713398410,16710,16710,16710,16710,0
|
|
20250110,185400,29713398410,16710,16710,16710,16710,0
|
|
20250110,185300,29713398410,16710,16710,16710,16710,0
|
|
20250110,185200,29713398410,16710,16710,16710,16710,0
|
|
20250110,185100,29713398410,16710,16710,16710,16710,0
|
|
20250110,185000,29713398410,16710,16710,16710,16710,0
|
|
20250110,184900,29713398410,16710,16710,16710,16710,37808
|
|
20250110,184800,29713398410,16710,16710,16710,16710,0
|
|
20250110,184700,29713398410,16710,16710,16710,16710,0
|
|
20250110,184600,29713398410,16710,16710,16710,16710,0
|
|
20250110,184500,29713398410,16710,16710,16710,16710,0
|
|
20250110,184400,29713398410,16710,16710,16710,16710,0
|
|
20250110,184300,29713398410,16710,16710,16710,16710,0
|
|
20250110,184200,29713398410,16710,16710,16710,16710,0
|
|
20250110,184100,29713398410,16710,16710,16710,16710,0
|
|
20250110,184000,29713398410,16710,16710,16710,16710,0
|
|
20250110,183900,29713398410,16710,16710,16710,16710,0
|
|
20250110,183800,29713398410,16710,16710,16710,16710,0
|
|
20250110,183700,29713398410,16710,16710,16710,16710,0
|
|
20250110,183600,29713398410,16710,16710,16710,16710,0
|
|
20250110,183500,29713398410,16710,16710,16710,16710,0
|
|
20250110,183400,29713398410,16710,16710,16710,16710,0
|
|
20250110,183300,29713398410,16710,16710,16710,16710,0
|
|
20250110,183200,29713398410,16710,16710,16710,16710,0
|
|
20250110,183100,29713398410,16710,16710,16710,16710,0
|
|
20250110,183000,29713398410,16710,16710,16710,16710,0
|
|
20250110,182900,29713398410,16710,16710,16710,16710,0
|
|
20250110,182800,29713398410,16710,16710,16710,16710,0
|
|
20250110,182700,29713398410,16710,16710,16710,16710,0
|
|
20250110,182600,29713398410,16710,16710,16710,16710,0
|
|
20250110,182500,29713398410,16710,16710,16710,16710,0
|
|
20250110,182400,29713398410,16710,16710,16710,16710,0
|
|
20250110,182300,29713398410,16710,16710,16710,16710,0
|
|
20250110,182200,29713398410,16710,16710,16710,16710,0
|
|
20250110,182100,29713398410,16710,16710,16710,16710,0
|
|
20250110,182000,29713398410,16710,16710,16710,16710,0
|
|
20250110,181900,29713398410,16710,16710,16710,16710,37808
|
|
20250110,181800,29713398410,16710,16710,16710,16710,0
|
|
20250110,181700,29713398410,16710,16710,16710,16710,0
|
|
20250110,181600,29713398410,16710,16710,16710,16710,0
|
|
20250110,181500,29713398410,16710,16710,16710,16710,0
|
|
20250110,181400,29713398410,16710,16710,16710,16710,0
|
|
20250110,181300,29713398410,16710,16710,16710,16710,0
|
|
20250110,181200,29713398410,16710,16710,16710,16710,0
|
|
20250110,181100,29713398410,16710,16710,16710,16710,0
|
|
20250110,181000,29713398410,16710,16710,16710,16710,0
|
|
20250110,180900,29713398410,16710,16710,16710,16710,0
|
|
20250110,180800,29713398410,16710,16710,16710,16710,0
|
|
20250110,180700,29713398410,16710,16710,16710,16710,0
|
|
20250110,180600,29713398410,16710,16710,16710,16710,0
|
|
20250110,180500,29713398410,16710,16710,16710,16710,0
|
|
20250110,180400,29713398410,16710,16710,16710,16710,0
|
|
20250110,180300,29713398410,16710,16710,16710,16710,0
|
|
20250110,180200,29713398410,16710,16710,16710,16710,0
|
|
20250110,180100,29713398410,16710,16710,16710,16710,0
|
|
20250110,180000,29713398410,16710,16710,16710,16710,0
|
|
20250110,175900,29713398410,16710,16710,16710,16710,0
|
|
20250110,175800,29713398410,16710,16710,16710,16710,0
|
|
20250110,175700,29713398410,16710,16710,16710,16710,0
|
|
20250110,175600,29713398410,16710,16710,16710,16710,0
|
|
20250110,175500,29713398410,16710,16710,16710,16710,0
|
|
20250110,175400,29713398410,16710,16710,16710,16710,0
|
|
20250110,175300,29713398410,16710,16710,16710,16710,0
|
|
20250110,175200,29713398410,16710,16710,16710,16710,0
|
|
20250110,175100,29713398410,16710,16710,16710,16710,0
|
|
20250110,175000,29713398410,16710,16710,16710,16710,0
|
|
20250110,174900,29713398410,16710,16710,16710,16710,37808
|
|
20250110,174800,29713398410,16710,16710,16710,16710,0
|
|
20250110,174700,29713398410,16710,16710,16710,16710,0
|
|
20250110,174600,29713398410,16710,16710,16710,16710,0
|
|
20250110,174500,29713398410,16710,16710,16710,16710,0
|
|
20250110,174400,29713398410,16710,16710,16710,16710,0
|
|
20250110,174300,29713398410,16710,16710,16710,16710,0
|
|
20250110,174200,29713398410,16710,16710,16710,16710,0
|
|
20250110,174100,29713398410,16710,16710,16710,16710,0
|
|
20250110,174000,29713398410,16710,16710,16710,16710,0
|
|
20250110,173900,29713398410,16710,16710,16710,16710,0
|
|
20250110,173800,29713398410,16710,16710,16710,16710,0
|
|
20250110,173700,29713398410,16710,16710,16710,16710,0
|
|
20250110,173600,29713398410,16710,16710,16710,16710,0
|
|
20250110,173500,29713398410,16710,16710,16710,16710,0
|
|
20250110,173400,29713398410,16710,16710,16710,16710,0
|
|
20250110,173300,29713398410,16710,16710,16710,16710,0
|
|
20250110,173200,29713398410,16710,16710,16710,16710,0
|
|
20250110,173100,29713398410,16710,16710,16710,16710,0
|
|
20250110,173000,29713398410,16710,16710,16710,16710,0
|
|
20250110,172900,29713398410,16710,16710,16710,16710,0
|
|
20250110,172800,29713398410,16710,16710,16710,16710,0
|
|
20250110,172700,29713398410,16710,16710,16710,16710,0
|
|
20250110,172600,29713398410,16710,16710,16710,16710,0
|
|
20250110,172500,29713398410,16710,16710,16710,16710,0
|
|
20250110,172400,29713398410,16710,16710,16710,16710,0
|
|
20250110,172300,29713398410,16710,16710,16710,16710,0
|
|
20250110,172200,29713398410,16710,16710,16710,16710,0
|
|
20250110,172100,29713398410,16710,16710,16710,16710,0
|
|
20250110,172000,29713398410,16710,16710,16710,16710,0
|
|
20250110,171900,29713398410,16710,16710,16710,16710,37808
|
|
20250110,171800,29713398410,16710,16710,16710,16710,0
|
|
20250110,171700,29713398410,16710,16710,16710,16710,0
|
|
20250110,171600,29713398410,16710,16710,16710,16710,0
|
|
20250110,171500,29713398410,16710,16710,16710,16710,0
|
|
20250110,171400,29713398410,16710,16710,16710,16710,0
|
|
20250110,171300,29713398410,16710,16710,16710,16710,0
|
|
20250110,171200,29713398410,16710,16710,16710,16710,0
|
|
20250110,171100,29713398410,16710,16710,16710,16710,0
|
|
20250110,171000,29713398410,16710,16710,16710,16710,0
|
|
20250110,170900,29713398410,16710,16710,16710,16710,0
|
|
20250110,170800,29713398410,16710,16710,16710,16710,0
|
|
20250110,170700,29713398410,16710,16710,16710,16710,0
|
|
20250110,170600,29713398410,16710,16710,16710,16710,0
|
|
20250110,170500,29713398410,16710,16710,16710,16710,0
|
|
20250110,170400,29713398410,16710,16710,16710,16710,0
|
|
20250110,170300,29713398410,16710,16710,16710,16710,0
|
|
20250110,170200,29713398410,16710,16710,16710,16710,0
|
|
20250110,170100,29713398410,16710,16710,16710,16710,0
|
|
20250110,170000,29713398410,16710,16710,16710,16710,0
|
|
20250110,165900,29713398410,16710,16710,16710,16710,0
|
|
20250110,165800,29713398410,16710,16710,16710,16710,0
|
|
20250110,165700,29713398410,16710,16710,16710,16710,0
|
|
20250110,165600,29713398410,16710,16710,16710,16710,0
|
|
20250110,165500,29713398410,16710,16710,16710,16710,0
|
|
20250110,165400,29713398410,16710,16710,16710,16710,0
|
|
20250110,165300,29713398410,16710,16710,16710,16710,0
|
|
20250110,165200,29713398410,16710,16710,16710,16710,0
|
|
20250110,165100,29713398410,16710,16710,16710,16710,0
|
|
20250110,165000,29713398410,16710,16710,16710,16710,0
|
|
20250110,164900,29713398410,16710,16710,16710,16710,37808
|
|
20250110,164800,29713398410,16710,16710,16710,16710,0
|
|
20250110,164700,29713398410,16710,16710,16710,16710,0
|
|
20250110,164600,29713398410,16710,16710,16710,16710,0
|
|
20250110,164500,29713398410,16710,16710,16710,16710,0
|
|
20250110,164400,29713398410,16710,16710,16710,16710,0
|
|
20250110,164300,29713398410,16710,16710,16710,16710,0
|
|
20250110,164200,29713398410,16710,16710,16710,16710,0
|
|
20250110,164100,29713398410,16710,16710,16710,16710,0
|
|
20250110,164000,29713398410,16710,16710,16710,16710,0
|
|
20250110,163900,29713398410,16710,16710,16710,16710,0
|
|
20250110,163800,29713398410,16710,16710,16710,16710,0
|
|
20250110,163700,29713398410,16710,16710,16710,16710,0
|
|
20250110,163600,29713398410,16710,16710,16710,16710,0
|
|
20250110,163500,29713398410,16710,16710,16710,16710,0
|
|
20250110,163400,29713398410,16710,16710,16710,16710,0
|
|
20250110,163300,29713398410,16710,16710,16710,16710,0
|
|
20250110,163200,29713398410,16710,16710,16710,16710,0
|
|
20250110,163100,29713398410,16710,16710,16710,16710,0
|
|
20250110,163000,29713398410,16710,16710,16710,16710,0
|
|
20250110,162900,29713398410,16710,16710,16710,16710,0
|
|
20250110,162800,29713398410,16710,16710,16710,16710,0
|
|
20250110,162700,29713398410,16710,16710,16710,16710,0
|
|
20250110,162600,29713398410,16710,16710,16710,16710,0
|
|
20250110,162500,29713398410,16710,16710,16710,16710,0
|
|
20250110,162400,29713398410,16710,16710,16710,16710,0
|
|
20250110,162300,29713398410,16710,16710,16710,16710,0
|
|
20250110,162200,29713398410,16710,16710,16710,16710,0
|
|
20250110,162100,29713398410,16710,16710,16710,16710,0
|
|
20250110,162000,29713398410,16710,16710,16710,16710,0
|
|
20250110,161900,29713398410,16710,16710,16710,16710,37808
|
|
20250110,161800,29713398410,16710,16710,16710,16710,0
|
|
20250110,161700,29713398410,16710,16710,16710,16710,0
|
|
20250110,161600,29713398410,16710,16710,16710,16710,0
|
|
20250110,161500,29713398410,16710,16710,16710,16710,0
|
|
20250110,161400,29713398410,16710,16710,16710,16710,0
|
|
20250110,161300,29713398410,16710,16710,16710,16710,0
|
|
20250110,161200,29713398410,16710,16710,16710,16710,0
|
|
20250110,161100,29713398410,16710,16710,16710,16710,0
|
|
20250110,161000,29713398410,16710,16710,16710,16710,0
|
|
20250110,160900,29713398410,16710,16710,16710,16710,0
|
|
20250110,160800,29713398410,16710,16710,16710,16710,0
|
|
20250110,160700,29713398410,16710,16710,16710,16710,0
|
|
20250110,160600,29713398410,16710,16710,16710,16710,0
|
|
20250110,160500,29713398410,16710,16710,16710,16710,0
|
|
20250110,160400,29713398410,16710,16710,16710,16710,0
|
|
20250110,160300,29713398410,16710,16710,16710,16710,0
|
|
20250110,160200,29713398410,16710,16710,16710,16710,0
|
|
20250110,160100,29713398410,16710,16710,16710,16710,0
|
|
20250110,160000,29713398410,16710,16710,16710,16710,0
|
|
20250110,155900,29713398410,16710,16710,16710,16710,0
|
|
20250110,155800,29713398410,16710,16710,16710,16710,0
|
|
20250110,155700,29713398410,16710,16710,16710,16710,0
|
|
20250110,155600,29713398410,16710,16710,16710,16710,0
|
|
20250110,155500,29713398410,16710,16710,16710,16710,0
|
|
20250110,155400,29713398410,16710,16710,16710,16710,0
|
|
20250110,155300,29713398410,16710,16710,16710,16710,0
|
|
20250110,155200,29713398410,16710,16710,16710,16710,0
|
|
20250110,155100,29713398410,16710,16710,16710,16710,0
|
|
20250110,155000,29713398410,16710,16710,16710,16710,0
|
|
20250110,154900,29713398410,16710,16710,16710,16710,37808
|
|
20250110,154800,29713398410,16710,16710,16710,16710,0
|
|
20250110,154700,29713398410,16710,16710,16710,16710,0
|
|
20250110,154600,29713398410,16710,16710,16710,16710,0
|
|
20250110,154500,29713398410,16710,16710,16710,16710,0
|
|
20250110,154400,29713398410,16710,16710,16710,16710,0
|
|
20250110,154300,29713398410,16710,16710,16710,16710,0
|
|
20250110,154200,29713398410,16710,16710,16710,16710,0
|
|
20250110,154100,29713398410,16710,16710,16710,16710,0
|
|
20250110,154000,29713398410,16710,16710,16710,16710,0
|
|
20250110,153900,29713398410,16710,16710,16710,16710,0
|
|
20250110,153800,29713398410,16710,16710,16710,16710,0
|
|
20250110,153700,29713398410,16710,16710,16710,16710,0
|
|
20250110,153600,29713398410,16710,16710,16710,16710,0
|
|
20250110,153500,29713398410,16710,16710,16710,16710,0
|
|
20250110,153400,29713398410,16710,16710,16710,16710,0
|
|
20250110,153300,29713398410,16710,16710,16710,16710,0
|
|
20250110,153200,29713398410,16710,16710,16710,16710,0
|
|
20250110,153100,29713398410,16710,16710,16710,16710,0
|
|
20250110,153000,29713398410,16710,16710,16710,16710,37808
|
|
20250110,152900,29081626730,16790,16790,16790,16790,0
|
|
20250110,152800,29081626730,16790,16790,16790,16790,0
|
|
20250110,152700,29081626730,16790,16790,16790,16790,0
|
|
20250110,152600,29081626730,16790,16790,16790,16790,0
|
|
20250110,152500,29081626730,16790,16790,16790,16790,0
|
|
20250110,152400,29081626730,16790,16790,16790,16790,0
|
|
20250110,152300,29081626730,16790,16790,16790,16790,0
|
|
20250110,152200,29081626730,16790,16790,16790,16790,0
|
|
20250110,152100,29081626730,16790,16790,16790,16790,0
|
|
20250110,152000,29081626730,16790,16790,16790,16790,0
|
|
20250110,151900,29081626730,16790,16750,16790,16750,11402
|
|
20250110,151800,28890382500,16760,16780,16790,16740,10856
|
|
20250110,151700,28708453400,16780,16810,16830,16770,11653
|
|
20250110,151600,28512705310,16810,16830,16840,16800,19525
|
|
20250110,151500,28184180520,16830,16840,16840,16830,8403
|
|
20250110,151400,28042700730,16840,16830,16840,16810,10202
|
|
20250110,151300,27871016290,16830,16800,16830,16790,9855
|
|
20250110,151200,27705344690,16810,16760,16810,16750,7068
|
|
20250110,151100,27586658510,16760,16780,16780,16740,10274
|
|
20250110,151000,27414508380,16780,16810,16820,16770,8069
|
|
20250110,150900,27278983120,16810,16820,16820,16790,12980
|
|
20250110,150800,27060813500,16820,16790,16840,16780,20526
|
|
20250110,150700,26715805600,16790,16780,16800,16750,25436
|
|
20250110,150600,26289061920,16780,16720,16780,16710,20574
|
|
20250110,150500,25944369250,16710,16690,16730,16690,16352
|
|
20250110,150400,25671151030,16690,16690,16700,16680,3134
|
|
20250110,150300,25618841320,16690,16700,16700,16680,2359
|
|
20250110,150200,25579471730,16690,16700,16700,16690,2151
|
|
20250110,150100,25543553830,16700,16670,16700,16670,2796
|
|
20250110,150000,25496903110,16670,16670,16680,16660,2099
|
|
20250110,145900,25461916720,16670,16680,16680,16660,1300
|
|
20250110,145800,25440246400,16680,16670,16680,16670,1546
|
|
20250110,145700,25414471420,16670,16650,16680,16650,1474
|
|
20250110,145600,25389899370,16660,16680,16680,16650,4866
|
|
20250110,145500,25308845560,16680,16680,16690,16660,2253
|
|
20250110,145400,25271283200,16690,16690,16690,16670,3002
|
|
20250110,145300,25221207090,16700,16710,16710,16690,4805
|
|
20250110,145200,25140967330,16710,16720,16730,16710,5953
|
|
20250110,145100,25041447920,16720,16720,16730,16710,6452
|
|
20250110,145000,24933578260,16720,16720,16720,16710,3446
|
|
20250110,144900,24875967660,16720,16690,16720,16690,5265
|
|
20250110,144800,24788013480,16690,16690,16690,16680,3549
|
|
20250110,144700,24728783220,16690,16690,16690,16680,877
|
|
20250110,144600,24714149470,16680,16680,16690,16680,3503
|
|
20250110,144500,24655700710,16670,16660,16670,16650,2228
|
|
20250110,144400,24618578560,16660,16650,16660,16650,1152
|
|
20250110,144300,24599387720,16660,16630,16660,16630,3574
|
|
20250110,144200,24539904900,16650,16640,16660,16630,2707
|
|
20250110,144100,24494871100,16650,16650,16650,16630,1940
|
|
20250110,144000,24462601630,16630,16640,16650,16630,2290
|
|
20250110,143900,24424506260,16630,16640,16640,16630,2862
|
|
20250110,143800,24376900650,16630,16640,16640,16620,3242
|
|
20250110,143700,24322983360,16640,16650,16650,16640,2150
|
|
20250110,143600,24287207060,16640,16650,16650,16640,1475
|
|
20250110,143500,24262651810,16650,16660,16660,16650,1779
|
|
20250110,143400,24233026650,16660,16670,16670,16650,4492
|
|
20250110,143300,24158223290,16660,16670,16670,16660,273
|
|
20250110,143200,24153672990,16660,16660,16670,16660,2324
|
|
20250110,143100,24114951380,16670,16670,16680,16660,1908
|
|
20250110,143000,24083154200,16670,16690,16690,16670,1864
|
|
20250110,142900,24052074190,16680,16680,16690,16680,1777
|
|
20250110,142800,24022432060,16680,16680,16690,16670,789
|
|
20250110,142700,24009275720,16680,16680,16680,16670,954
|
|
20250110,142600,23993364000,16680,16670,16680,16670,729
|
|
20250110,142500,23981205990,16680,16670,16680,16660,719
|
|
20250110,142400,23969222390,16670,16660,16670,16660,1290
|
|
20250110,142300,23947728910,16660,16650,16670,16650,1432
|
|
20250110,142200,23923865160,16660,16660,16670,16650,384
|
|
20250110,142100,23917468250,16660,16660,16660,16650,1077
|
|
20250110,142000,23899533630,16660,16670,16670,16650,1475
|
|
20250110,141900,23874971520,16670,16660,16670,16660,1386
|
|
20250110,141800,23851879010,16680,16680,16680,16660,2626
|
|
20250110,141700,23808097420,16680,16690,16700,16680,662
|
|
20250110,141600,23797050480,16690,16700,16700,16690,140
|
|
20250110,141500,23794713680,16700,16700,16700,16680,320
|
|
20250110,141400,23789374980,16700,16700,16710,16690,1722
|
|
20250110,141300,23760629340,16700,16690,16700,16680,1017
|
|
20250110,141200,23743656110,16690,16690,16710,16690,1463
|
|
20250110,141100,23719228510,16690,16690,16710,16690,860
|
|
20250110,141000,23704872490,16690,16710,16730,16690,4524
|
|
20250110,140900,23629246240,16710,16700,16710,16690,547
|
|
20250110,140800,23620108730,16710,16700,16710,16700,854
|
|
20250110,140700,23605844310,16690,16690,16710,16690,790
|
|
20250110,140600,23592652460,16690,16680,16690,16680,1402
|
|
20250110,140500,23569258460,16680,16670,16690,16670,920
|
|
20250110,140400,23553912280,16670,16660,16670,16660,788
|
|
20250110,140300,23540781490,16660,16660,16660,16640,5231
|
|
20250110,140200,23453658170,16670,16660,16670,16660,512
|
|
20250110,140100,23445128210,16660,16670,16670,16650,1259
|
|
20250110,140000,23424164430,16670,16660,16670,16650,1197
|
|
20250110,135900,23404226340,16660,16670,16670,16660,994
|
|
20250110,135800,23387661270,16670,16660,16670,16650,568
|
|
20250110,135700,23378199630,16660,16660,16670,16660,651
|
|
20250110,135600,23367351100,16670,16640,16670,16640,788
|
|
20250110,135500,23354229280,16650,16640,16650,16630,286
|
|
20250110,135400,23349469840,16640,16630,16640,16630,1316
|
|
20250110,135300,23327584520,16630,16640,16650,16630,938
|
|
20250110,135200,23311977900,16640,16640,16650,16630,1248
|
|
20250110,135100,23291213290,16640,16640,16650,16640,2180
|
|
20250110,135000,23254937160,16640,16650,16650,16640,408
|
|
20250110,134900,23248145990,16650,16650,16660,16640,940
|
|
20250110,134800,23232495780,16640,16630,16660,16630,1004
|
|
20250110,134700,23215774340,16650,16640,16650,16630,2249
|
|
20250110,134600,23178350220,16650,16660,16660,16630,4892
|
|
20250110,134500,23096948280,16660,16670,16670,16660,718
|
|
20250110,134400,23084986300,16670,16650,16670,16640,1535
|
|
20250110,134300,23059427880,16650,16640,16650,16630,3803
|
|
20250110,134200,22996146640,16650,16640,16650,16640,1682
|
|
20250110,134100,22968157090,16650,16650,16660,16650,2012
|
|
20250110,134000,22934648600,16650,16660,16660,16650,513
|
|
20250110,133900,22926105610,16660,16660,16660,16650,37
|
|
20250110,133800,22925489290,16660,16650,16660,16640,870
|
|
20250110,133700,22911005590,16640,16650,16650,16630,1729
|
|
20250110,133600,22882229890,16650,16650,16650,16640,5296
|
|
20250110,133500,22794080840,16650,16670,16690,16650,5168
|
|
20250110,133400,22707990630,16690,16670,16690,16670,465
|
|
20250110,133300,22700237420,16690,16670,16690,16670,608
|
|
20250110,133200,22690101480,16690,16670,16690,16670,700
|
|
20250110,133100,22678430460,16660,16680,16680,16660,2095
|
|
20250110,133000,22643503140,16690,16670,16690,16670,1636
|
|
20250110,132900,22616217570,16680,16690,16690,16680,258
|
|
20250110,132800,22611913750,16690,16690,16690,16670,746
|
|
20250110,132700,22599470960,16690,16670,16710,16660,2978
|
|
20250110,132600,22549812080,16670,16720,16720,16660,5325
|
|
20250110,132500,22461045970,16720,16710,16740,16700,2628
|
|
20250110,132400,22417098660,16730,16700,16730,16690,709
|
|
20250110,132300,22405254070,16700,16700,16700,16690,163
|
|
20250110,132200,22402532470,16700,16690,16720,16680,1487
|
|
20250110,132100,22377705050,16680,16670,16690,16670,2145
|
|
20250110,132000,22341945090,16670,16730,16730,16670,5474
|
|
20250110,131900,22250574730,16730,16710,16740,16710,2069
|
|
20250110,131800,22215967320,16700,16710,16770,16690,5078
|
|
20250110,131700,22131091660,16720,16720,16720,16710,330
|
|
20250110,131600,22125576270,16720,16740,16740,16710,2745
|
|
20250110,131500,22079659850,16760,16770,16780,16740,6649
|
|
20250110,131400,21968202680,16770,16770,16810,16730,14766
|
|
20250110,131300,21720395260,16770,16730,16780,16730,11826
|
|
20250110,131200,21522149790,16750,16740,16750,16710,2426
|
|
20250110,131100,21481573710,16740,16700,16750,16700,3098
|
|
20250110,131000,21429772560,16700,16700,16700,16680,1121
|
|
20250110,130900,21411061030,16690,16690,16690,16670,1118
|
|
20250110,130800,21392407890,16670,16690,16690,16660,2114
|
|
20250110,130700,21357151270,16690,16690,16690,16680,1723
|
|
20250110,130600,21328394640,16690,16710,16730,16690,1604
|
|
20250110,130500,21301599160,16720,16720,16750,16700,5553
|
|
20250110,130400,21208726410,16730,16710,16730,16710,809
|
|
20250110,130300,21195200880,16710,16710,16710,16700,1029
|
|
20250110,130200,21178012610,16700,16690,16710,16690,1690
|
|
20250110,130100,21149795010,16690,16690,16690,16680,842
|
|
20250110,130000,21135744000,16690,16670,16700,16670,928
|
|
20250110,125900,21120266180,16660,16670,16670,16660,1362
|
|
20250110,125800,21097571330,16670,16660,16680,16660,625
|
|
20250110,125700,21087152160,16660,16690,16690,16660,1221
|
|
20250110,125600,21066792080,16690,16680,16690,16680,296
|
|
20250110,125500,21061852120,16690,16680,16700,16680,136
|
|
20250110,125400,21059582910,16700,16700,16700,16680,601
|
|
20250110,125300,21049553050,16700,16690,16700,16690,648
|
|
20250110,125200,21038736160,16700,16700,16700,16680,511
|
|
20250110,125100,21030202660,16700,16690,16700,16690,1522
|
|
20250110,125000,21004789750,16680,16650,16680,16650,2480
|
|
20250110,124900,20963475390,16650,16660,16660,16650,593
|
|
20250110,124800,20953601620,16650,16670,16680,16650,1319
|
|
20250110,124700,20931626610,16670,16670,16680,16650,1420
|
|
20250110,124600,20907974910,16670,16660,16680,16660,796
|
|
20250110,124500,20894709610,16660,16660,16680,16660,2004
|
|
20250110,124400,20861307590,16650,16670,16670,16650,1952
|
|
20250110,124300,20828793080,16670,16650,16670,16640,1365
|
|
20250110,124200,20806056570,16640,16650,16650,16640,1234
|
|
20250110,124100,20785512140,16640,16650,16660,16640,2301
|
|
20250110,124000,20747207650,16650,16670,16670,16640,8727
|
|
20250110,123900,20601870450,16670,16680,16680,16670,1194
|
|
20250110,123800,20581955700,16680,16680,16700,16680,689
|
|
20250110,123700,20570462010,16680,16700,16700,16670,962
|
|
20250110,123600,20554421160,16700,16700,16710,16700,1475
|
|
20250110,123500,20529787910,16700,16690,16710,16690,915
|
|
20250110,123400,20514507500,16680,16700,16700,16670,1106
|
|
20250110,123300,20496058100,16700,16700,16700,16690,585
|
|
20250110,123200,20486292050,16690,16720,16730,16690,818
|
|
20250110,123100,20472628380,16720,16720,16730,16710,1426
|
|
20250110,123000,20448785260,16720,16700,16720,16690,1338
|
|
20250110,122900,20426422460,16690,16670,16710,16670,6390
|
|
20250110,122800,20319873690,16670,16670,16670,16660,2777
|
|
20250110,122700,20273601240,16680,16680,16690,16670,821
|
|
20250110,122600,20259913010,16680,16700,16700,16670,873
|
|
20250110,122500,20245355430,16700,16690,16700,16680,217
|
|
20250110,122400,20241731790,16690,16700,16700,16670,1771
|
|
20250110,122300,20212192030,16690,16700,16700,16690,307
|
|
20250110,122200,20207065440,16700,16710,16710,16700,552
|
|
20250110,122100,20197846740,16710,16690,16710,16690,547
|
|
20250110,122000,20188712310,16680,16670,16700,16660,4677
|
|
20250110,121900,20110762530,16680,16690,16690,16680,1259
|
|
20250110,121800,20089757310,16690,16690,16700,16690,1126
|
|
20250110,121700,20070963210,16700,16700,16710,16690,282
|
|
20250110,121600,20066254300,16710,16690,16710,16690,452
|
|
20250110,121500,20058707760,16690,16690,16700,16680,2015
|
|
20250110,121400,20025083690,16700,16700,16700,16690,869
|
|
20250110,121300,20010574940,16700,16710,16710,16700,141
|
|
20250110,121200,20008219300,16700,16700,16700,16690,657
|
|
20250110,121100,19997248510,16690,16710,16710,16690,274
|
|
20250110,121000,19992673370,16710,16690,16710,16680,2230
|
|
20250110,120900,19955464280,16680,16690,16690,16680,527
|
|
20250110,120800,19946671540,16690,16690,16700,16690,928
|
|
20250110,120700,19931183010,16700,16690,16700,16690,298
|
|
20250110,120600,19926209350,16690,16700,16710,16680,1119
|
|
20250110,120500,19907530340,16700,16700,16710,16700,95
|
|
20250110,120400,19905943080,16700,16720,16720,16700,3519
|
|
20250110,120300,19847163870,16730,16740,16740,16720,2366
|
|
20250110,120200,19807580630,16730,16740,16750,16720,803
|
|
20250110,120100,19794147530,16740,16720,16740,16720,529
|
|
20250110,120000,19785299700,16720,16750,16750,16720,1009
|
|
20250110,115900,19768414500,16740,16740,16750,16740,435
|
|
20250110,115800,19761131730,16750,16740,16750,16740,521
|
|
20250110,115700,19752408520,16740,16740,16750,16730,802
|
|
20250110,115600,19738982450,16740,16730,16750,16710,1229
|
|
20250110,115500,19718426790,16720,16750,16750,16710,780
|
|
20250110,115400,19705379200,16740,16730,16760,16720,6451
|
|
20250110,115300,19597420690,16730,16790,16810,16730,6898
|
|
20250110,115200,19481704710,16800,16720,16800,16720,11846
|
|
20250110,115100,19283236240,16720,16730,16730,16700,3179
|
|
20250110,115000,19230090470,16720,16740,16750,16720,3132
|
|
20250110,114900,19177709260,16740,16670,16750,16670,7771
|
|
20250110,114800,19047786350,16670,16640,16680,16640,2649
|
|
20250110,114700,19003684630,16640,16640,16650,16640,911
|
|
20250110,114600,18988523270,16650,16670,16670,16640,4287
|
|
20250110,114500,18917130250,16670,16670,16670,16670,781
|
|
20250110,114400,18904110980,16670,16670,16680,16670,651
|
|
20250110,114300,18893256920,16670,16690,16690,16670,842
|
|
20250110,114200,18879213650,16680,16690,16710,16680,1434
|
|
20250110,114100,18855266250,16680,16670,16680,16660,409
|
|
20250110,114000,18848449620,16670,16710,16710,16670,938
|
|
20250110,113900,18832799210,16720,16670,16720,16660,3452
|
|
20250110,113800,18775207820,16670,16680,16690,16670,385
|
|
20250110,113700,18768786010,16690,16680,16700,16670,1200
|
|
20250110,113600,18748762860,16680,16690,16690,16680,584
|
|
20250110,113500,18739018380,16680,16700,16700,16680,1127
|
|
20250110,113400,18720217910,16690,16690,16700,16680,1298
|
|
20250110,113300,18698561710,16690,16690,16700,16690,610
|
|
20250110,113200,18688380320,16690,16690,16690,16680,292
|
|
20250110,113100,18683509510,16700,16700,16710,16680,511
|
|
20250110,113000,18674978370,16700,16710,16730,16680,1628
|
|
20250110,112900,18647784290,16710,16710,16720,16700,905
|
|
20250110,112800,18632660370,16700,16700,16700,16680,1489
|
|
20250110,112700,18607805840,16700,16690,16710,16690,1364
|
|
20250110,112600,18585027880,16690,16670,16690,16670,368
|
|
20250110,112500,18578891510,16660,16640,16670,16630,3174
|
|
20250110,112400,18526062740,16650,16670,16670,16640,2573
|
|
20250110,112300,18483215470,16660,16670,16690,16660,1513
|
|
20250110,112200,18457990900,16670,16660,16670,16660,210
|
|
20250110,112100,18454490610,16670,16700,16700,16660,4843
|
|
20250110,112000,18373767660,16700,16710,16710,16670,869
|
|
20250110,111900,18359272460,16710,16670,16710,16660,5187
|
|
20250110,111800,18272744810,16670,16680,16680,16660,878
|
|
20250110,111700,18258112190,16680,16680,16680,16660,40
|
|
20250110,111600,18257445030,16680,16700,16700,16660,4327
|
|
20250110,111500,18185240160,16700,16680,16700,16660,785
|
|
20250110,111400,18172148130,16680,16680,16680,16660,1468
|
|
20250110,111300,18147688230,16690,16690,16690,16660,1996
|
|
20250110,111200,18114395740,16690,16710,16730,16690,1888
|
|
20250110,111100,18082838710,16720,16660,16720,16650,2490
|
|
20250110,111000,18041254800,16660,16700,16700,16620,7247
|
|
20250110,110900,17920570640,16700,16750,16750,16650,7088
|
|
20250110,110800,17802238880,16750,16720,16760,16700,7155
|
|
20250110,110700,17682509280,16720,16720,16740,16710,3534
|
|
20250110,110600,17623419350,16720,16700,16720,16690,1328
|
|
20250110,110500,17601225900,16710,16660,16710,16650,2514
|
|
20250110,110400,17559292040,16680,16670,16680,16650,3423
|
|
20250110,110300,17502266720,16670,16650,16680,16640,2561
|
|
20250110,110200,17459617010,16690,16680,16700,16620,5887
|
|
20250110,110100,17361641970,16670,16710,16710,16660,3998
|
|
20250110,110000,17294961020,16710,16690,16710,16670,3887
|
|
20250110,105900,17230099980,16690,16640,16690,16630,4133
|
|
20250110,105800,17161213630,16670,16720,16740,16650,12382
|
|
20250110,105700,16954624820,16740,16730,16750,16650,20505
|
|
20250110,105600,16612003330,16730,16720,16800,16720,19361
|
|
20250110,105500,16287450890,16720,16720,16820,16710,36954
|
|
20250110,105400,15667511910,16720,16680,16790,16670,19961
|
|
20250110,105300,15333530430,16680,16660,16700,16650,11811
|
|
20250110,105200,15136483170,16650,16500,16670,16500,13121
|
|
20250110,105100,14918715260,16500,16500,16530,16490,4007
|
|
20250110,105000,14852581300,16500,16450,16530,16450,5303
|
|
20250110,104900,14765111810,16450,16440,16460,16430,2365
|
|
20250110,104800,14726223060,16440,16460,16470,16440,2975
|
|
20250110,104700,14677274400,16460,16460,16460,16440,443
|
|
20250110,104600,14669985070,16460,16440,16470,16430,1109
|
|
20250110,104500,14651739130,16430,16420,16470,16400,5532
|
|
20250110,104400,14560895560,16430,16430,16450,16410,2947
|
|
20250110,104300,14512503100,16410,16430,16450,16410,6264
|
|
20250110,104200,14409656640,16430,16460,16460,16430,5623
|
|
20250110,104100,14317208480,16460,16510,16510,16460,1323
|
|
20250110,104000,14295402030,16520,16460,16520,16460,2015
|
|
20250110,103900,14262179240,16470,16470,16480,16460,2218
|
|
20250110,103800,14225661270,16480,16490,16490,16460,1563
|
|
20250110,103700,14199913460,16480,16500,16500,16480,1175
|
|
20250110,103600,14180537280,16500,16490,16510,16490,2082
|
|
20250110,103500,14146192110,16480,16480,16510,16460,3279
|
|
20250110,103400,14092126550,16460,16460,16480,16440,2781
|
|
20250110,103300,14046355180,16470,16500,16500,16460,3275
|
|
20250110,103200,13992368620,16500,16490,16520,16470,3910
|
|
20250110,103100,13927909990,16490,16450,16490,16430,5319
|
|
20250110,103000,13840384560,16440,16500,16510,16440,3127
|
|
20250110,102900,13788853930,16490,16400,16490,16390,8125
|
|
20250110,102800,13655400190,16400,16540,16540,16380,37979
|
|
20250110,102700,13029411340,16540,16580,16580,16540,3597
|
|
20250110,102600,12969881550,16570,16560,16590,16560,970
|
|
20250110,102500,12953807840,16550,16580,16620,16550,3565
|
|
20250110,102400,12894720880,16580,16560,16580,16550,3107
|
|
20250110,102300,12843275690,16560,16550,16570,16550,1908
|
|
20250110,102200,12811683220,16560,16560,16560,16550,2465
|
|
20250110,102100,12770879740,16560,16550,16580,16550,3620
|
|
20250110,102000,12710962690,16540,16550,16560,16540,5678
|
|
20250110,101900,12616992990,16550,16570,16580,16550,3140
|
|
20250110,101800,12564990620,16570,16600,16600,16560,3420
|
|
20250110,101700,12508299980,16600,16590,16600,16590,1118
|
|
20250110,101600,12489751250,16590,16630,16630,16590,956
|
|
20250110,101500,12473885190,16620,16580,16620,16570,667
|
|
20250110,101400,12462825490,16570,16590,16590,16560,2064
|
|
20250110,101300,12428619930,16590,16630,16630,16570,6188
|
|
20250110,101200,12325977460,16650,16660,16670,16620,4789
|
|
20250110,101100,12246290370,16660,16660,16670,16650,656
|
|
20250110,101000,12235362160,16660,16650,16660,16640,1176
|
|
20250110,100900,12215789820,16640,16640,16640,16630,1205
|
|
20250110,100800,12195741670,16640,16660,16660,16640,3421
|
|
20250110,100700,12138776650,16660,16670,16680,16650,3137
|
|
20250110,100600,12086494990,16680,16710,16730,16680,3326
|
|
20250110,100500,12030961530,16710,16750,16760,16710,7118
|
|
20250110,100400,11911812230,16750,16730,16750,16700,6292
|
|
20250110,100300,11806535040,16730,16680,16730,16680,1941
|
|
20250110,100200,11774085160,16680,16690,16720,16670,6776
|
|
20250110,100100,11660955430,16710,16660,16730,16660,11244
|
|
20250110,100000,11473141580,16670,16570,16670,16570,3750
|
|
20250110,095900,11410788610,16580,16600,16600,16550,2769
|
|
20250110,095800,11364880920,16600,16550,16630,16540,4461
|
|
20250110,095700,11290967610,16540,16570,16570,16540,8748
|
|
20250110,095600,11146151040,16570,16590,16590,16570,3527
|
|
20250110,095500,11087668540,16590,16590,16600,16590,2098
|
|
20250110,095400,11052862710,16590,16600,16610,16590,1171
|
|
20250110,095300,11033428400,16590,16590,16610,16580,1825
|
|
20250110,095200,11003147430,16600,16600,16610,16580,4367
|
|
20250110,095100,10930667700,16600,16580,16640,16570,2787
|
|
20250110,095000,10884414820,16580,16580,16610,16570,5146
|
|
20250110,094900,10799054800,16570,16590,16600,16570,2249
|
|
20250110,094800,10761757260,16590,16620,16620,16590,968
|
|
20250110,094700,10745691870,16620,16630,16630,16570,5492
|
|
20250110,094600,10654572830,16630,16610,16650,16560,7813
|
|
20250110,094500,10524840640,16610,16640,16640,16610,2618
|
|
20250110,094400,10481322110,16640,16650,16660,16640,3219
|
|
20250110,094300,10427726320,16650,16650,16670,16650,3135
|
|
20250110,094200,10375495040,16670,16630,16670,16630,1207
|
|
20250110,094100,10355393390,16630,16570,16650,16560,4941
|
|
20250110,094000,10273437450,16570,16590,16610,16570,6424
|
|
20250110,093900,10166907170,16610,16610,16610,16580,6773
|
|
20250110,093800,10054513930,16610,16620,16630,16580,12258
|
|
20250110,093700,9850958360,16630,16700,16710,16630,5704
|
|
20250110,093600,9755894040,16710,16710,16710,16700,1181
|
|
20250110,093500,9736166680,16700,16700,16720,16690,4526
|
|
20250110,093400,9660599980,16700,16670,16710,16670,2516
|
|
20250110,093300,9618573800,16690,16670,16690,16610,22873
|
|
20250110,093200,9237812140,16670,16690,16690,16670,3740
|
|
20250110,093100,9175428310,16680,16710,16710,16680,6581
|
|
20250110,093000,9065583410,16700,16710,16740,16700,6936
|
|
20250110,092900,8949672000,16710,16760,16770,16710,3023
|
|
20250110,092800,8899102280,16760,16790,16790,16730,2542
|
|
20250110,092700,8856502760,16790,16730,16800,16700,8155
|
|
20250110,092600,8719990520,16730,16810,16810,16730,9514
|
|
20250110,092500,8560619510,16810,16790,16820,16790,3517
|
|
20250110,092400,8501516430,16800,16820,16820,16770,5661
|
|
20250110,092300,8406414510,16820,16850,16860,16810,13861
|
|
20250110,092200,8173038630,16840,16800,16850,16800,6118
|
|
20250110,092100,8070104590,16790,16750,16820,16750,7161
|
|
20250110,092000,7949931310,16740,16710,16750,16700,7523
|
|
20250110,091900,7824134650,16710,16670,16720,16660,2906
|
|
20250110,091800,7775678130,16650,16710,16710,16650,6220
|
|
20250110,091700,7671969590,16710,16640,16720,16630,6304
|
|
20250110,091600,7566884870,16630,16710,16710,16630,14522
|
|
20250110,091500,7324827420,16710,16700,16730,16690,8098
|
|
20250110,091400,7189544700,16700,16770,16780,16700,6195
|
|
20250110,091300,7085842370,16770,16730,16770,16700,10827
|
|
20250110,091200,6904837990,16730,16800,16850,16720,13730
|
|
20250110,091100,6674724820,16800,16810,16850,16780,9648
|
|
20250110,091000,6512555240,16790,16800,16830,16740,10228
|
|
20250110,090900,6341143350,16790,16790,16830,16710,17226
|
|
20250110,090800,6052350330,16780,16850,16890,16780,17326
|
|
20250110,090700,5761122620,16860,16970,16970,16800,24059
|
|
20250110,090600,5355323280,16970,16890,17010,16810,43041
|
|
20250110,090500,4627097760,16890,16850,16940,16810,23346
|
|
20250110,090400,4232666270,16850,16850,16980,16750,86163
|
|
20250110,090300,2777745510,16850,16790,16870,16770,41423
|
|
20250110,090200,2080819610,16790,16730,16810,16600,30166
|
|
20250110,090100,1576144510,16730,16550,16730,16530,18075
|
|
20250110,090000,1276046050,16550,16650,16780,16520,76006
|