627 lines
34 KiB
CSV
627 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,192400,10707344580,19700,19700,19700,19700,2496
|
|
20250106,192300,10707344580,19700,19700,19700,19700,0
|
|
20250106,192200,10707344580,19700,19700,19700,19700,0
|
|
20250106,192100,10707344580,19700,19700,19700,19700,0
|
|
20250106,192000,10707344580,19700,19700,19700,19700,0
|
|
20250106,191900,10707344580,19700,19700,19700,19700,0
|
|
20250106,191800,10707344580,19700,19700,19700,19700,0
|
|
20250106,191700,10707344580,19700,19700,19700,19700,0
|
|
20250106,191600,10707344580,19700,19700,19700,19700,0
|
|
20250106,191500,10707344580,19700,19700,19700,19700,0
|
|
20250106,191400,10707344580,19700,19700,19700,19700,0
|
|
20250106,191300,10707344580,19700,19700,19700,19700,0
|
|
20250106,191200,10707344580,19700,19700,19700,19700,0
|
|
20250106,191100,10707344580,19700,19700,19700,19700,0
|
|
20250106,191000,10707344580,19700,19700,19700,19700,0
|
|
20250106,190900,10707344580,19700,19700,19700,19700,0
|
|
20250106,190800,10707344580,19700,19700,19700,19700,0
|
|
20250106,190700,10707344580,19700,19700,19700,19700,0
|
|
20250106,190600,10707344580,19700,19700,19700,19700,0
|
|
20250106,190500,10707344580,19700,19700,19700,19700,0
|
|
20250106,190400,10707344580,19700,19700,19700,19700,0
|
|
20250106,190300,10707344580,19700,19700,19700,19700,0
|
|
20250106,190200,10707344580,19700,19700,19700,19700,0
|
|
20250106,190100,10707344580,19700,19700,19700,19700,0
|
|
20250106,190000,10707344580,19700,19700,19700,19700,0
|
|
20250106,185900,10707344580,19700,19700,19700,19700,0
|
|
20250106,185800,10707344580,19700,19700,19700,19700,0
|
|
20250106,185700,10707344580,19700,19700,19700,19700,0
|
|
20250106,185600,10707344580,19700,19700,19700,19700,0
|
|
20250106,185500,10707344580,19700,19700,19700,19700,0
|
|
20250106,185400,10707344580,19700,19700,19700,19700,2496
|
|
20250106,185300,10707344580,19700,19700,19700,19700,0
|
|
20250106,185200,10707344580,19700,19700,19700,19700,0
|
|
20250106,185100,10707344580,19700,19700,19700,19700,0
|
|
20250106,185000,10707344580,19700,19700,19700,19700,0
|
|
20250106,184900,10707344580,19700,19700,19700,19700,0
|
|
20250106,184800,10707344580,19700,19700,19700,19700,0
|
|
20250106,184700,10707344580,19700,19700,19700,19700,0
|
|
20250106,184600,10707344580,19700,19700,19700,19700,0
|
|
20250106,184500,10707344580,19700,19700,19700,19700,0
|
|
20250106,184400,10707344580,19700,19700,19700,19700,0
|
|
20250106,184300,10707344580,19700,19700,19700,19700,0
|
|
20250106,184200,10707344580,19700,19700,19700,19700,0
|
|
20250106,184100,10707344580,19700,19700,19700,19700,0
|
|
20250106,184000,10707344580,19700,19700,19700,19700,0
|
|
20250106,183900,10707344580,19700,19700,19700,19700,0
|
|
20250106,183800,10707344580,19700,19700,19700,19700,0
|
|
20250106,183700,10707344580,19700,19700,19700,19700,0
|
|
20250106,183600,10707344580,19700,19700,19700,19700,0
|
|
20250106,183500,10707344580,19700,19700,19700,19700,0
|
|
20250106,183400,10707344580,19700,19700,19700,19700,0
|
|
20250106,183300,10707344580,19700,19700,19700,19700,0
|
|
20250106,183200,10707344580,19700,19700,19700,19700,0
|
|
20250106,183100,10707344580,19700,19700,19700,19700,0
|
|
20250106,183000,10707344580,19700,19700,19700,19700,0
|
|
20250106,182900,10707344580,19700,19700,19700,19700,0
|
|
20250106,182800,10707344580,19700,19700,19700,19700,0
|
|
20250106,182700,10707344580,19700,19700,19700,19700,0
|
|
20250106,182600,10707344580,19700,19700,19700,19700,0
|
|
20250106,182500,10707344580,19700,19700,19700,19700,0
|
|
20250106,182400,10707344580,19700,19700,19700,19700,2496
|
|
20250106,182300,10707344580,19700,19700,19700,19700,0
|
|
20250106,182200,10707344580,19700,19700,19700,19700,0
|
|
20250106,182100,10707344580,19700,19700,19700,19700,0
|
|
20250106,182000,10707344580,19700,19700,19700,19700,0
|
|
20250106,181900,10707344580,19700,19700,19700,19700,0
|
|
20250106,181800,10707344580,19700,19700,19700,19700,0
|
|
20250106,181700,10707344580,19700,19700,19700,19700,0
|
|
20250106,181600,10707344580,19700,19700,19700,19700,0
|
|
20250106,181500,10707344580,19700,19700,19700,19700,0
|
|
20250106,181400,10707344580,19700,19700,19700,19700,0
|
|
20250106,181300,10707344580,19700,19700,19700,19700,0
|
|
20250106,181200,10707344580,19700,19700,19700,19700,0
|
|
20250106,181100,10707344580,19700,19700,19700,19700,0
|
|
20250106,181000,10707344580,19700,19700,19700,19700,0
|
|
20250106,180900,10707344580,19700,19700,19700,19700,0
|
|
20250106,180800,10707344580,19700,19700,19700,19700,0
|
|
20250106,180700,10707344580,19700,19700,19700,19700,0
|
|
20250106,180600,10707344580,19700,19700,19700,19700,0
|
|
20250106,180500,10707344580,19700,19700,19700,19700,0
|
|
20250106,180400,10707344580,19700,19700,19700,19700,0
|
|
20250106,180300,10707344580,19700,19700,19700,19700,0
|
|
20250106,180200,10707344580,19700,19700,19700,19700,0
|
|
20250106,180100,10707344580,19700,19700,19700,19700,0
|
|
20250106,180000,10707344580,19700,19700,19700,19700,0
|
|
20250106,175900,10707344580,19700,19700,19700,19700,0
|
|
20250106,175800,10707344580,19700,19700,19700,19700,0
|
|
20250106,175700,10707344580,19700,19700,19700,19700,0
|
|
20250106,175600,10707344580,19700,19700,19700,19700,0
|
|
20250106,175500,10707344580,19700,19700,19700,19700,0
|
|
20250106,175400,10707344580,19700,19700,19700,19700,2496
|
|
20250106,175300,10707344580,19700,19700,19700,19700,0
|
|
20250106,175200,10707344580,19700,19700,19700,19700,0
|
|
20250106,175100,10707344580,19700,19700,19700,19700,0
|
|
20250106,175000,10707344580,19700,19700,19700,19700,0
|
|
20250106,174900,10707344580,19700,19700,19700,19700,0
|
|
20250106,174800,10707344580,19700,19700,19700,19700,0
|
|
20250106,174700,10707344580,19700,19700,19700,19700,0
|
|
20250106,174600,10707344580,19700,19700,19700,19700,0
|
|
20250106,174500,10707344580,19700,19700,19700,19700,0
|
|
20250106,174400,10707344580,19700,19700,19700,19700,0
|
|
20250106,174300,10707344580,19700,19700,19700,19700,0
|
|
20250106,174200,10707344580,19700,19700,19700,19700,0
|
|
20250106,174100,10707344580,19700,19700,19700,19700,0
|
|
20250106,174000,10707344580,19700,19700,19700,19700,0
|
|
20250106,173900,10707344580,19700,19700,19700,19700,0
|
|
20250106,173800,10707344580,19700,19700,19700,19700,0
|
|
20250106,173700,10707344580,19700,19700,19700,19700,0
|
|
20250106,173600,10707344580,19700,19700,19700,19700,0
|
|
20250106,173500,10707344580,19700,19700,19700,19700,0
|
|
20250106,173400,10707344580,19700,19700,19700,19700,0
|
|
20250106,173300,10707344580,19700,19700,19700,19700,0
|
|
20250106,173200,10707344580,19700,19700,19700,19700,0
|
|
20250106,173100,10707344580,19700,19700,19700,19700,0
|
|
20250106,173000,10707344580,19700,19700,19700,19700,0
|
|
20250106,172900,10707344580,19700,19700,19700,19700,0
|
|
20250106,172800,10707344580,19700,19700,19700,19700,0
|
|
20250106,172700,10707344580,19700,19700,19700,19700,0
|
|
20250106,172600,10707344580,19700,19700,19700,19700,0
|
|
20250106,172500,10707344580,19700,19700,19700,19700,0
|
|
20250106,172400,10707344580,19700,19700,19700,19700,2496
|
|
20250106,172300,10707344580,19700,19700,19700,19700,0
|
|
20250106,172200,10707344580,19700,19700,19700,19700,0
|
|
20250106,172100,10707344580,19700,19700,19700,19700,0
|
|
20250106,172000,10707344580,19700,19700,19700,19700,0
|
|
20250106,171900,10707344580,19700,19700,19700,19700,0
|
|
20250106,171800,10707344580,19700,19700,19700,19700,0
|
|
20250106,171700,10707344580,19700,19700,19700,19700,0
|
|
20250106,171600,10707344580,19700,19700,19700,19700,0
|
|
20250106,171500,10707344580,19700,19700,19700,19700,0
|
|
20250106,171400,10707344580,19700,19700,19700,19700,0
|
|
20250106,171300,10707344580,19700,19700,19700,19700,0
|
|
20250106,171200,10707344580,19700,19700,19700,19700,0
|
|
20250106,171100,10707344580,19700,19700,19700,19700,0
|
|
20250106,171000,10707344580,19700,19700,19700,19700,0
|
|
20250106,170900,10707344580,19700,19700,19700,19700,0
|
|
20250106,170800,10707344580,19700,19700,19700,19700,0
|
|
20250106,170700,10707344580,19700,19700,19700,19700,0
|
|
20250106,170600,10707344580,19700,19700,19700,19700,0
|
|
20250106,170500,10707344580,19700,19700,19700,19700,0
|
|
20250106,170400,10707344580,19700,19700,19700,19700,0
|
|
20250106,170300,10707344580,19700,19700,19700,19700,0
|
|
20250106,170200,10707344580,19700,19700,19700,19700,0
|
|
20250106,170100,10707344580,19700,19700,19700,19700,0
|
|
20250106,170000,10707344580,19700,19700,19700,19700,0
|
|
20250106,165900,10707344580,19700,19700,19700,19700,0
|
|
20250106,165800,10707344580,19700,19700,19700,19700,0
|
|
20250106,165700,10707344580,19700,19700,19700,19700,0
|
|
20250106,165600,10707344580,19700,19700,19700,19700,0
|
|
20250106,165500,10707344580,19700,19700,19700,19700,0
|
|
20250106,165400,10707344580,19700,19700,19700,19700,2496
|
|
20250106,165300,10707344580,19700,19700,19700,19700,0
|
|
20250106,165200,10707344580,19700,19700,19700,19700,0
|
|
20250106,165100,10707344580,19700,19700,19700,19700,0
|
|
20250106,165000,10707344580,19700,19700,19700,19700,0
|
|
20250106,164900,10707344580,19700,19700,19700,19700,0
|
|
20250106,164800,10707344580,19700,19700,19700,19700,0
|
|
20250106,164700,10707344580,19700,19700,19700,19700,0
|
|
20250106,164600,10707344580,19700,19700,19700,19700,0
|
|
20250106,164500,10707344580,19700,19700,19700,19700,0
|
|
20250106,164400,10707344580,19700,19700,19700,19700,0
|
|
20250106,164300,10707344580,19700,19700,19700,19700,0
|
|
20250106,164200,10707344580,19700,19700,19700,19700,0
|
|
20250106,164100,10707344580,19700,19700,19700,19700,0
|
|
20250106,164000,10707344580,19700,19700,19700,19700,0
|
|
20250106,163900,10707344580,19700,19700,19700,19700,0
|
|
20250106,163800,10707344580,19700,19700,19700,19700,0
|
|
20250106,163700,10707344580,19700,19700,19700,19700,0
|
|
20250106,163600,10707344580,19700,19700,19700,19700,0
|
|
20250106,163500,10707344580,19700,19700,19700,19700,0
|
|
20250106,163400,10707344580,19700,19700,19700,19700,0
|
|
20250106,163300,10707344580,19700,19700,19700,19700,0
|
|
20250106,163200,10707344580,19700,19700,19700,19700,0
|
|
20250106,163100,10707344580,19700,19700,19700,19700,0
|
|
20250106,163000,10707344580,19700,19700,19700,19700,0
|
|
20250106,162900,10707344580,19700,19700,19700,19700,0
|
|
20250106,162800,10707344580,19700,19700,19700,19700,0
|
|
20250106,162700,10707344580,19700,19700,19700,19700,0
|
|
20250106,162600,10707344580,19700,19700,19700,19700,0
|
|
20250106,162500,10707344580,19700,19700,19700,19700,0
|
|
20250106,162400,10707344580,19700,19700,19700,19700,2496
|
|
20250106,162300,10707344580,19700,19700,19700,19700,0
|
|
20250106,162200,10707344580,19700,19700,19700,19700,0
|
|
20250106,162100,10707344580,19700,19700,19700,19700,0
|
|
20250106,162000,10707344580,19700,19700,19700,19700,0
|
|
20250106,161900,10707344580,19700,19700,19700,19700,0
|
|
20250106,161800,10707344580,19700,19700,19700,19700,0
|
|
20250106,161700,10707344580,19700,19700,19700,19700,0
|
|
20250106,161600,10707344580,19700,19700,19700,19700,0
|
|
20250106,161500,10707344580,19700,19700,19700,19700,0
|
|
20250106,161400,10707344580,19700,19700,19700,19700,0
|
|
20250106,161300,10707344580,19700,19700,19700,19700,0
|
|
20250106,161200,10707344580,19700,19700,19700,19700,0
|
|
20250106,161100,10707344580,19700,19700,19700,19700,0
|
|
20250106,161000,10707344580,19700,19700,19700,19700,0
|
|
20250106,160900,10707344580,19700,19700,19700,19700,0
|
|
20250106,160800,10707344580,19700,19700,19700,19700,0
|
|
20250106,160700,10707344580,19700,19700,19700,19700,0
|
|
20250106,160600,10707344580,19700,19700,19700,19700,0
|
|
20250106,160500,10707344580,19700,19700,19700,19700,0
|
|
20250106,160400,10707344580,19700,19700,19700,19700,0
|
|
20250106,160300,10707344580,19700,19700,19700,19700,0
|
|
20250106,160200,10707344580,19700,19700,19700,19700,0
|
|
20250106,160100,10707344580,19700,19700,19700,19700,0
|
|
20250106,160000,10707344580,19700,19700,19700,19700,0
|
|
20250106,155900,10707344580,19700,19700,19700,19700,0
|
|
20250106,155800,10707344580,19700,19700,19700,19700,0
|
|
20250106,155700,10707344580,19700,19700,19700,19700,0
|
|
20250106,155600,10707344580,19700,19700,19700,19700,0
|
|
20250106,155500,10707344580,19700,19700,19700,19700,0
|
|
20250106,155400,10707344580,19700,19700,19700,19700,2496
|
|
20250106,155300,10707344580,19700,19700,19700,19700,0
|
|
20250106,155200,10707344580,19700,19700,19700,19700,0
|
|
20250106,155100,10707344580,19700,19700,19700,19700,0
|
|
20250106,155000,10707344580,19700,19700,19700,19700,0
|
|
20250106,154900,10707344580,19700,19700,19700,19700,0
|
|
20250106,154800,10707344580,19700,19700,19700,19700,0
|
|
20250106,154700,10707344580,19700,19700,19700,19700,0
|
|
20250106,154600,10707344580,19700,19700,19700,19700,0
|
|
20250106,154500,10707344580,19700,19700,19700,19700,0
|
|
20250106,154400,10707344580,19700,19700,19700,19700,0
|
|
20250106,154300,10707344580,19700,19700,19700,19700,0
|
|
20250106,154200,10707344580,19700,19700,19700,19700,0
|
|
20250106,154100,10707344580,19700,19700,19700,19700,0
|
|
20250106,154000,10707344580,19700,19700,19700,19700,0
|
|
20250106,153900,10707344580,19700,19700,19700,19700,0
|
|
20250106,153800,10707344580,19700,19700,19700,19700,0
|
|
20250106,153700,10707344580,19700,19700,19700,19700,0
|
|
20250106,153600,10707344580,19700,19700,19700,19700,0
|
|
20250106,153500,10707344580,19700,19700,19700,19700,0
|
|
20250106,153400,10707344580,19700,19700,19700,19700,0
|
|
20250106,153300,10707344580,19700,19700,19700,19700,0
|
|
20250106,153200,10707344580,19700,19700,19700,19700,0
|
|
20250106,153100,10707344580,19700,19700,19700,19700,0
|
|
20250106,153000,10707344580,19700,19700,19700,19700,2496
|
|
20250106,152900,10658173380,19660,19660,19660,19660,0
|
|
20250106,152800,10658173380,19660,19660,19660,19660,0
|
|
20250106,152700,10658173380,19660,19660,19660,19660,0
|
|
20250106,152600,10658173380,19660,19660,19660,19660,0
|
|
20250106,152500,10658173380,19660,19660,19660,19660,0
|
|
20250106,152400,10658173380,19660,19660,19660,19660,0
|
|
20250106,152300,10658173380,19660,19660,19660,19660,0
|
|
20250106,152200,10658173380,19660,19660,19660,19660,0
|
|
20250106,152100,10658173380,19660,19660,19660,19660,0
|
|
20250106,152000,10658173380,19660,19660,19660,19660,0
|
|
20250106,151900,10658173380,19660,19750,19750,19660,3064
|
|
20250106,151800,10597771040,19750,19760,19770,19730,2161
|
|
20250106,151700,10555099710,19760,19780,19780,19760,2143
|
|
20250106,151600,10512733160,19780,19770,19780,19750,1841
|
|
20250106,151500,10476336170,19770,19770,19780,19760,1135
|
|
20250106,151400,10453895730,19770,19780,19780,19760,563
|
|
20250106,151300,10442764510,19780,19770,19780,19760,1785
|
|
20250106,151200,10407472250,19780,19750,19780,19750,751
|
|
20250106,151100,10392625940,19750,19770,19780,19740,984
|
|
20250106,151000,10373185870,19770,19750,19770,19730,2051
|
|
20250106,150900,10332661370,19750,19770,19770,19730,3063
|
|
20250106,150800,10272188810,19770,19780,19780,19760,831
|
|
20250106,150700,10255765540,19780,19770,19780,19760,1684
|
|
20250106,150600,10222467700,19780,19780,19780,19760,826
|
|
20250106,150500,10206132930,19780,19790,19790,19750,580
|
|
20250106,150400,10194666070,19790,19770,19790,19760,921
|
|
20250106,150300,10176449030,19770,19740,19770,19730,616
|
|
20250106,150200,10164284990,19750,19780,19790,19740,2033
|
|
20250106,150100,10124131640,19790,19780,19790,19760,1273
|
|
20250106,150000,10098966800,19780,19800,19800,19770,890
|
|
20250106,145900,10081352570,19790,19800,19800,19760,895
|
|
20250106,145800,10063646090,19800,19800,19800,19760,1685
|
|
20250106,145700,10030330180,19800,19790,19800,19780,751
|
|
20250106,145600,10015466900,19790,19780,19800,19780,399
|
|
20250106,145500,10007570280,19800,19800,19800,19750,970
|
|
20250106,145400,9988386370,19800,19770,19800,19770,1093
|
|
20250106,145300,9966759700,19780,19780,19790,19750,663
|
|
20250106,145200,9953648550,19760,19750,19790,19750,1251
|
|
20250106,145100,9928925240,19750,19790,19790,19750,2624
|
|
20250106,145000,9877060700,19790,19800,19810,19770,766
|
|
20250106,144900,9861895450,19800,19850,19850,19790,1871
|
|
20250106,144800,9824820100,19850,19800,19850,19800,978
|
|
20250106,144700,9805420310,19820,19770,19820,19770,2099
|
|
20250106,144600,9763899580,19780,19770,19800,19760,1860
|
|
20250106,144500,9727124180,19770,19820,19820,19770,568
|
|
20250106,144400,9715881350,19820,19820,19840,19760,4309
|
|
20250106,144300,9630548440,19820,19870,19880,19820,3315
|
|
20250106,144200,9564766570,19880,19860,19880,19860,1860
|
|
20250106,144100,9527813890,19870,19870,19870,19860,461
|
|
20250106,144000,9518654510,19860,19840,19860,19830,2076
|
|
20250106,143900,9477442340,19840,19850,19850,19820,1357
|
|
20250106,143800,9450521890,19850,19840,19850,19830,438
|
|
20250106,143700,9441833120,19840,19840,19850,19820,1907
|
|
20250106,143600,9403993160,19840,19840,19850,19820,4581
|
|
20250106,143500,9313130750,19840,19830,19840,19820,1458
|
|
20250106,143400,9284209710,19830,19810,19840,19800,2152
|
|
20250106,143300,9241561080,19810,19790,19810,19770,3628
|
|
20250106,143200,9169732290,19790,19780,19790,19760,2626
|
|
20250106,143100,9117802690,19780,19740,19780,19740,3084
|
|
20250106,143000,9056873900,19740,19730,19740,19720,395
|
|
20250106,142900,9049080570,19730,19720,19730,19710,855
|
|
20250106,142800,9032218150,19720,19700,19720,19700,252
|
|
20250106,142700,9027251440,19700,19700,19710,19690,599
|
|
20250106,142600,9015450870,19700,19710,19720,19680,1589
|
|
20250106,142500,8984140280,19710,19700,19710,19680,648
|
|
20250106,142400,8971375800,19700,19720,19720,19690,827
|
|
20250106,142300,8955079900,19720,19730,19730,19680,746
|
|
20250106,142200,8940385590,19730,19720,19730,19700,808
|
|
20250106,142100,8924459930,19720,19730,19740,19710,826
|
|
20250106,142000,8908170660,19730,19710,19730,19700,1138
|
|
20250106,141900,8885731700,19710,19730,19730,19690,1323
|
|
20250106,141800,8859666930,19730,19670,19730,19670,965
|
|
20250106,141700,8840648260,19710,19660,19710,19650,3732
|
|
20250106,141600,8767208080,19670,19650,19670,19640,1173
|
|
20250106,141500,8744148770,19660,19640,19660,19620,660
|
|
20250106,141400,8731185010,19630,19610,19640,19600,554
|
|
20250106,141300,8720311260,19610,19580,19610,19570,938
|
|
20250106,141200,8701934530,19570,19560,19580,19560,161
|
|
20250106,141100,8698783610,19550,19590,19590,19550,1896
|
|
20250106,141000,8661672840,19590,19590,19590,19580,649
|
|
20250106,140900,8648960160,19590,19590,19590,19570,1698
|
|
20250106,140800,8615706230,19580,19580,19590,19570,283
|
|
20250106,140700,8610164940,19570,19580,19580,19570,334
|
|
20250106,140600,8603627450,19580,19560,19580,19540,209
|
|
20250106,140500,8599540370,19550,19570,19580,19550,350
|
|
20250106,140400,8592691970,19540,19570,19580,19540,255
|
|
20250106,140300,8587702380,19570,19560,19570,19540,642
|
|
20250106,140200,8575146440,19560,19560,19570,19550,300
|
|
20250106,140100,8569278170,19560,19570,19570,19560,246
|
|
20250106,140000,8564465360,19570,19550,19570,19550,255
|
|
20250106,135900,8559477060,19550,19540,19560,19530,512
|
|
20250106,135800,8549469590,19540,19550,19560,19530,227
|
|
20250106,135700,8545031570,19560,19520,19560,19500,3342
|
|
20250106,135600,8479847100,19520,19530,19530,19520,868
|
|
20250106,135500,8462902100,19550,19590,19590,19530,1018
|
|
20250106,135400,8443003040,19570,19560,19630,19560,559
|
|
20250106,135300,8432060830,19620,19630,19630,19560,2579
|
|
20250106,135200,8381539190,19630,19610,19630,19600,762
|
|
20250106,135100,8366598370,19620,19640,19650,19610,1589
|
|
20250106,135000,8335430600,19640,19640,19660,19620,1067
|
|
20250106,134900,8314469310,19650,19640,19650,19630,242
|
|
20250106,134800,8309715740,19640,19630,19640,19630,348
|
|
20250106,134700,8302881490,19640,19620,19640,19620,495
|
|
20250106,134600,8293164770,19630,19610,19630,19610,451
|
|
20250106,134500,8284316400,19610,19600,19610,19600,266
|
|
20250106,134400,8279100940,19600,19570,19600,19570,208
|
|
20250106,134300,8275024960,19600,19590,19600,19570,706
|
|
20250106,134200,8261196630,19590,19600,19600,19590,335
|
|
20250106,134100,8254631210,19600,19590,19600,19590,247
|
|
20250106,134000,8249790440,19580,19580,19600,19570,135
|
|
20250106,133900,8247146870,19580,19590,19590,19580,243
|
|
20250106,133800,8242387470,19580,19590,19590,19570,365
|
|
20250106,133700,8235239800,19590,19580,19590,19580,426
|
|
20250106,133600,8226896760,19580,19570,19590,19560,368
|
|
20250106,133500,8219693050,19570,19580,19580,19570,555
|
|
20250106,133400,8208829040,19570,19550,19580,19550,153
|
|
20250106,133300,8205834640,19580,19570,19580,19540,394
|
|
20250106,133200,8198128350,19570,19560,19580,19560,328
|
|
20250106,133100,8191707890,19570,19540,19580,19530,375
|
|
20250106,133000,8184373670,19530,19570,19590,19530,638
|
|
20250106,132900,8171901260,19570,19580,19600,19570,421
|
|
20250106,132800,8163659370,19600,19600,19610,19570,306
|
|
20250106,132700,8157662480,19600,19580,19600,19580,608
|
|
20250106,132600,8145750980,19580,19600,19630,19580,360
|
|
20250106,132500,8138692050,19590,19600,19640,19550,729
|
|
20250106,132400,8124390380,19600,19580,19610,19540,4110
|
|
20250106,132300,8043880450,19580,19570,19600,19570,1040
|
|
20250106,132200,8023508410,19570,19560,19570,19550,790
|
|
20250106,132100,8008054830,19550,19570,19570,19550,646
|
|
20250106,132000,7995418460,19570,19570,19580,19560,615
|
|
20250106,131900,7983379030,19570,19570,19580,19560,821
|
|
20250106,131800,7967313370,19560,19550,19570,19550,735
|
|
20250106,131700,7952938270,19550,19550,19550,19530,356
|
|
20250106,131600,7945979710,19530,19550,19560,19530,270
|
|
20250106,131500,7940701890,19550,19540,19550,19530,355
|
|
20250106,131400,7933765530,19540,19530,19540,19530,169
|
|
20250106,131300,7930463710,19520,19520,19540,19520,393
|
|
20250106,131200,7922788370,19510,19520,19530,19480,1618
|
|
20250106,131100,7891230370,19530,19540,19540,19510,373
|
|
20250106,131000,7883944760,19510,19550,19560,19510,1528
|
|
20250106,130900,7854109380,19550,19570,19580,19530,669
|
|
20250106,130800,7841026510,19580,19570,19590,19560,267
|
|
20250106,130700,7835798740,19570,19550,19580,19550,1499
|
|
20250106,130600,7806467290,19550,19550,19570,19540,212
|
|
20250106,130500,7802322760,19540,19540,19550,19540,219
|
|
20250106,130400,7798042820,19540,19550,19550,19530,269
|
|
20250106,130300,7792786730,19550,19570,19570,19540,405
|
|
20250106,130200,7784867480,19570,19540,19570,19540,1703
|
|
20250106,130100,7751573390,19540,19530,19550,19530,547
|
|
20250106,130000,7740886330,19510,19520,19530,19500,854
|
|
20250106,125900,7724213690,19510,19510,19520,19510,372
|
|
20250106,125800,7716953980,19500,19520,19520,19500,200
|
|
20250106,125700,7713051370,19510,19510,19530,19500,566
|
|
20250106,125600,7702008100,19510,19530,19530,19510,499
|
|
20250106,125500,7692268660,19530,19520,19530,19500,313
|
|
20250106,125400,7686160820,19530,19530,19530,19520,492
|
|
20250106,125300,7676554350,19520,19530,19530,19520,599
|
|
20250106,125200,7664859640,19530,19510,19530,19510,223
|
|
20250106,125100,7660506300,19520,19510,19520,19510,271
|
|
20250106,125000,7655217760,19510,19550,19550,19470,312
|
|
20250106,124900,7649125730,19550,19490,19550,19490,2061
|
|
20250106,124800,7608917460,19480,19470,19510,19450,1367
|
|
20250106,124700,7582284410,19470,19450,19490,19450,1856
|
|
20250106,124600,7546142300,19460,19400,19460,19380,1278
|
|
20250106,124500,7521330650,19380,19390,19400,19380,198
|
|
20250106,124400,7517489970,19400,19390,19400,19380,202
|
|
20250106,124300,7513573110,19390,19390,19400,19380,208
|
|
20250106,124200,7509539090,19390,19380,19410,19370,146
|
|
20250106,124100,7506708780,19380,19410,19410,19380,290
|
|
20250106,124000,7501083380,19400,19400,19400,19390,235
|
|
20250106,123900,7496524510,19400,19400,19400,19390,123
|
|
20250106,123800,7494138790,19400,19420,19420,19390,301
|
|
20250106,123700,7488297690,19420,19420,19420,19410,98
|
|
20250106,123600,7486394700,19410,19400,19420,19400,167
|
|
20250106,123500,7483154220,19400,19390,19400,19380,210
|
|
20250106,123400,7479082260,19390,19390,19400,19390,414
|
|
20250106,123300,7471053880,19400,19370,19400,19370,411
|
|
20250106,123200,7463085820,19360,19360,19360,19360,131
|
|
20250106,123100,7460549660,19360,19350,19360,19350,111
|
|
20250106,123000,7458401030,19350,19350,19360,19330,187
|
|
20250106,122900,7454782330,19340,19340,19350,19320,574
|
|
20250106,122800,7443677280,19330,19330,19330,19320,484
|
|
20250106,122700,7434324080,19320,19300,19340,19300,50
|
|
20250106,122600,7433358440,19300,19340,19340,19300,132
|
|
20250106,122500,7430807280,19340,19350,19350,19300,232
|
|
20250106,122400,7426318820,19340,19350,19350,19340,20
|
|
20250106,122300,7425931970,19350,19360,19360,19350,206
|
|
20250106,122200,7421944570,19360,19370,19370,19360,117
|
|
20250106,122100,7419679380,19370,19340,19370,19340,337
|
|
20250106,122000,7413155140,19340,19330,19340,19280,645
|
|
20250106,121900,7400704000,19330,19320,19330,19310,347
|
|
20250106,121800,7393999360,19320,19330,19330,19280,1130
|
|
20250106,121700,7372194350,19290,19330,19330,19290,767
|
|
20250106,121600,7357387110,19330,19370,19370,19330,193
|
|
20250106,121500,7353653720,19370,19380,19400,19370,553
|
|
20250106,121400,7342934770,19380,19380,19390,19380,158
|
|
20250106,121300,7339872270,19390,19390,19390,19390,68
|
|
20250106,121200,7338553750,19390,19400,19400,19340,258
|
|
20250106,121100,7333555120,19400,19300,19400,19300,773
|
|
20250106,121000,7318627960,19300,19320,19320,19280,2418
|
|
20250106,120900,7271979250,19320,19340,19360,19320,569
|
|
20250106,120800,7260975130,19340,19340,19340,19330,438
|
|
20250106,120700,7252506230,19340,19420,19420,19330,410
|
|
20250106,120600,7244571690,19420,19430,19430,19320,2010
|
|
20250106,120500,7205673630,19430,19430,19430,19390,66
|
|
20250106,120400,7204392650,19400,19440,19440,19390,228
|
|
20250106,120300,7199966580,19440,19400,19450,19380,503
|
|
20250106,120200,7190215580,19400,19440,19450,19400,126
|
|
20250106,120100,7187769780,19410,19450,19450,19380,1503
|
|
20250106,120000,7158604120,19450,19430,19450,19430,516
|
|
20250106,115900,7148573630,19440,19440,19440,19430,164
|
|
20250106,115800,7145385720,19440,19430,19440,19430,178
|
|
20250106,115700,7141925430,19430,19430,19430,19420,142
|
|
20250106,115600,7139166390,19430,19420,19430,19420,192
|
|
20250106,115500,7135436350,19420,19420,19420,19410,59
|
|
20250106,115400,7134290590,19410,19430,19430,19400,231
|
|
20250106,115300,7129804990,19410,19410,19430,19410,237
|
|
20250106,115200,7125202980,19410,19390,19430,19380,203
|
|
20250106,115100,7121266310,19390,19390,19390,19380,170
|
|
20250106,115000,7117970060,19380,19400,19400,19380,271
|
|
20250106,114900,7112715090,19400,19400,19400,19390,183
|
|
20250106,114800,7109165000,19390,19390,19390,19380,255
|
|
20250106,114700,7104221160,19390,19390,19400,19390,234
|
|
20250106,114600,7099683770,19400,19410,19410,19390,419
|
|
20250106,114500,7091555150,19410,19420,19420,19400,286
|
|
20250106,114400,7086002730,19420,19430,19430,19420,200
|
|
20250106,114300,7082116870,19440,19450,19450,19430,148
|
|
20250106,114200,7079240260,19440,19450,19450,19420,126
|
|
20250106,114100,7076791160,19450,19420,19450,19400,213
|
|
20250106,114000,7072653500,19420,19400,19420,19390,435
|
|
20250106,113900,7064208280,19390,19450,19450,19390,1187
|
|
20250106,113800,7041164290,19420,19440,19450,19410,756
|
|
20250106,113700,7026475100,19450,19450,19450,19440,92
|
|
20250106,113600,7024685770,19450,19480,19480,19450,202
|
|
20250106,113500,7020753700,19480,19460,19480,19460,267
|
|
20250106,113400,7015556130,19460,19460,19480,19450,210
|
|
20250106,113300,7011470350,19480,19440,19480,19430,217
|
|
20250106,113200,7007246370,19440,19450,19480,19440,189
|
|
20250106,113100,7003569390,19440,19480,19480,19440,589
|
|
20250106,113000,6992112580,19460,19470,19480,19450,270
|
|
20250106,112900,6986856610,19480,19480,19480,19450,1115
|
|
20250106,112800,6965147390,19480,19470,19480,19460,570
|
|
20250106,112700,6954047880,19470,19470,19480,19470,363
|
|
20250106,112600,6946979850,19460,19470,19470,19440,99
|
|
20250106,112500,6945052690,19440,19470,19470,19440,318
|
|
20250106,112400,6938863310,19450,19470,19470,19440,355
|
|
20250106,112300,6931958140,19450,19460,19470,19450,198
|
|
20250106,112200,6928105750,19470,19450,19470,19450,326
|
|
20250106,112100,6921761770,19450,19450,19460,19450,400
|
|
20250106,112000,6913981130,19470,19460,19470,19450,309
|
|
20250106,111900,6907967700,19450,19460,19470,19450,457
|
|
20250106,111800,6899076200,19470,19450,19470,19450,653
|
|
20250106,111700,6886371930,19450,19440,19450,19430,635
|
|
20250106,111600,6874027880,19430,19430,19440,19420,515
|
|
20250106,111500,6864020630,19430,19430,19430,19420,227
|
|
20250106,111400,6859610040,19430,19400,19430,19400,311
|
|
20250106,111300,6853571070,19430,19430,19430,19420,188
|
|
20250106,111200,6849918720,19430,19360,19430,19360,893
|
|
20250106,111100,6832587150,19400,19390,19400,19360,407
|
|
20250106,111000,6824700910,19390,19390,19400,19380,244
|
|
20250106,110900,6819969050,19400,19400,19410,19380,779
|
|
20250106,110800,6804856550,19400,19420,19420,19390,136
|
|
20250106,110700,6802218190,19420,19380,19420,19370,1334
|
|
20250106,110600,6776337200,19390,19380,19390,19380,228
|
|
20250106,110500,6771917450,19380,19380,19390,19380,112
|
|
20250106,110400,6769746230,19370,19340,19390,19340,988
|
|
20250106,110300,6750611480,19350,19370,19390,19340,572
|
|
20250106,110200,6739539160,19380,19360,19430,19360,331
|
|
20250106,110100,6733125590,19430,19360,19440,19360,687
|
|
20250106,110000,6719815330,19440,19400,19440,19360,2456
|
|
20250106,105900,6672201650,19430,19440,19440,19400,483
|
|
20250106,105800,6662824620,19420,19440,19440,19410,199
|
|
20250106,105700,6658958660,19440,19430,19440,19420,254
|
|
20250106,105600,6654024750,19430,19420,19430,19420,185
|
|
20250106,105500,6650430320,19420,19430,19430,19420,255
|
|
20250106,105400,6645477560,19410,19380,19410,19370,1636
|
|
20250106,105300,6613737770,19380,19390,19390,19360,397
|
|
20250106,105200,6606046730,19370,19390,19390,19360,890
|
|
20250106,105100,6588803340,19390,19390,19400,19380,622
|
|
20250106,105000,6576743700,19390,19430,19440,19390,482
|
|
20250106,104900,6567385210,19440,19430,19440,19420,116
|
|
20250106,104800,6565130530,19440,19390,19440,19390,979
|
|
20250106,104700,6546132190,19380,19390,19440,19370,1501
|
|
20250106,104600,6517025850,19400,19420,19440,19390,543
|
|
20250106,104500,6506486240,19420,19450,19450,19420,417
|
|
20250106,104400,6498385420,19450,19470,19470,19400,1533
|
|
20250106,104300,6468613450,19460,19460,19480,19450,216
|
|
20250106,104200,6464408910,19480,19530,19540,19460,1478
|
|
20250106,104100,6435560800,19530,19510,19550,19510,216
|
|
20250106,104000,6431343410,19510,19550,19550,19510,160
|
|
20250106,103900,6428215730,19540,19490,19540,19420,1066
|
|
20250106,103800,6407451070,19490,19510,19510,19460,198
|
|
20250106,103700,6403591030,19510,19500,19530,19500,170
|
|
20250106,103600,6400274280,19510,19470,19510,19430,1299
|
|
20250106,103500,6375000250,19470,19490,19500,19460,777
|
|
20250106,103400,6359866890,19490,19550,19560,19490,2336
|
|
20250106,103300,6314281580,19600,19600,19600,19540,419
|
|
20250106,103200,6306082520,19600,19590,19600,19590,454
|
|
20250106,103100,6297184580,19600,19600,19620,19570,1048
|
|
20250106,103000,6276639560,19560,19560,19590,19530,1041
|
|
20250106,102900,6256273500,19550,19560,19560,19530,449
|
|
20250106,102800,6247495140,19570,19590,19600,19570,1621
|
|
20250106,102700,6215764870,19590,19590,19600,19590,239
|
|
20250106,102600,6211081270,19590,19590,19600,19580,450
|
|
20250106,102500,6202264070,19580,19570,19590,19570,361
|
|
20250106,102400,6195196980,19530,19520,19580,19510,1323
|
|
20250106,102300,6169363350,19520,19530,19590,19520,967
|
|
20250106,102200,6150449630,19600,19580,19600,19460,5954
|
|
20250106,102100,6034289090,19550,19600,19600,19540,307
|
|
20250106,102000,6028274740,19600,19570,19610,19530,1402
|
|
20250106,101900,6000851670,19600,19600,19620,19570,2078
|
|
20250106,101800,5960140700,19620,19660,19660,19590,2447
|
|
20250106,101700,5912133810,19620,19660,19680,19580,1774
|
|
20250106,101600,5877287020,19580,19560,19660,19560,773
|
|
20250106,101500,5862122100,19560,19540,19580,19530,1227
|
|
20250106,101400,5838132810,19540,19590,19630,19530,3004
|
|
20250106,101300,5779344060,19630,19650,19670,19600,888
|
|
20250106,101200,5761912530,19640,19670,19670,19640,371
|
|
20250106,101100,5754619620,19670,19660,19680,19640,966
|
|
20250106,101000,5735630500,19680,19710,19710,19600,1729
|
|
20250106,100900,5701670890,19710,19670,19730,19670,472
|
|
20250106,100800,5692366850,19670,19710,19760,19650,3388
|
|
20250106,100700,5625486040,19650,19640,19730,19590,3714
|
|
20250106,100600,5552407130,19650,19650,19660,19580,3743
|
|
20250106,100500,5478872100,19650,19640,19660,19560,268
|
|
20250106,100400,5473617650,19650,19720,19720,19550,1883
|
|
20250106,100300,5436636180,19720,19670,19730,19670,3108
|
|
20250106,100200,5375374210,19670,19650,19670,19640,1016
|
|
20250106,100100,5355412880,19650,19660,19690,19640,4159
|
|
20250106,100000,5273647780,19660,19670,19700,19640,3616
|
|
20250106,095900,5202564540,19660,19710,19720,19660,4440
|
|
20250106,095800,5115149870,19710,19710,19730,19700,2888
|
|
20250106,095700,5058212070,19710,19680,19720,19670,5655
|
|
20250106,095600,4946797750,19690,19650,19690,19630,3393
|
|
20250106,095500,4880107150,19650,19550,19650,19500,7803
|
|
20250106,095400,4727199660,19580,19580,19590,19550,2412
|
|
20250106,095300,4679992200,19580,19490,19580,19490,1615
|
|
20250106,095200,4648392170,19490,19560,19590,19490,3542
|
|
20250106,095100,4579153690,19570,19530,19600,19530,3290
|
|
20250106,095000,4514770370,19530,19570,19590,19530,2283
|
|
20250106,094900,4470101170,19580,19580,19600,19560,2339
|
|
20250106,094800,4424302860,19600,19550,19600,19520,5436
|
|
20250106,094700,4317921520,19560,19500,19560,19500,5983
|
|
20250106,094600,4201080450,19490,19480,19500,19480,1409
|
|
20250106,094500,4173621040,19490,19460,19500,19460,2742
|
|
20250106,094400,4120199150,19450,19430,19450,19420,1456
|
|
20250106,094300,4091906840,19430,19400,19440,19390,2826
|
|
20250106,094200,4037031400,19400,19430,19440,19390,1012
|
|
20250106,094100,4017386290,19430,19370,19430,19370,607
|
|
20250106,094000,4005603810,19410,19350,19470,19340,6770
|
|
20250106,093900,3874236790,19350,19350,19360,19340,877
|
|
20250106,093800,3857268860,19360,19350,19360,19310,2852
|
|
20250106,093700,3802106670,19350,19310,19360,19300,1453
|
|
20250106,093600,3774016630,19310,19310,19310,19290,404
|
|
20250106,093500,3766219290,19280,19280,19280,19260,1316
|
|
20250106,093400,3740858240,19270,19220,19280,19220,1545
|
|
20250106,093300,3711100110,19200,19240,19240,19140,6307
|
|
20250106,093200,3590039210,19240,19350,19350,19240,3468
|
|
20250106,093100,3523172670,19350,19300,19350,19300,1038
|
|
20250106,093000,3503110510,19290,19280,19290,19240,1548
|
|
20250106,092900,3473286360,19270,19300,19310,19270,980
|
|
20250106,092800,3454368370,19310,19240,19310,19240,1441
|
|
20250106,092700,3426593810,19240,19260,19270,19230,1500
|
|
20250106,092600,3397717340,19260,19230,19290,19230,1892
|
|
20250106,092500,3361264670,19230,19280,19310,19230,1944
|
|
20250106,092400,3323830560,19280,19310,19310,19250,2171
|
|
20250106,092300,3281977420,19300,19370,19380,19290,2312
|
|
20250106,092200,3237276970,19360,19340,19380,19330,1060
|
|
20250106,092100,3216750180,19340,19340,19410,19330,4971
|
|
20250106,092000,3120541070,19330,19370,19370,19330,2014
|
|
20250106,091900,3081568220,19370,19260,19400,19260,5193
|
|
20250106,091800,2981151500,19280,19240,19290,19240,907
|
|
20250106,091700,2963678000,19250,19300,19330,19240,1094
|
|
20250106,091600,2942600700,19310,19160,19310,19160,2517
|
|
20250106,091500,2894140120,19160,19090,19260,19090,3102
|
|
20250106,091400,2834626970,19090,19120,19140,19090,3975
|
|
20250106,091300,2758647670,19140,19150,19170,19080,4766
|
|
20250106,091200,2667556130,19130,19300,19300,19110,9340
|
|
20250106,091100,2487987570,19300,19280,19320,19270,1007
|
|
20250106,091000,2468551350,19280,19450,19460,19270,4765
|
|
20250106,090900,2376425320,19450,19330,19500,19330,5479
|
|
20250106,090800,2269984840,19330,19350,19450,19300,3907
|
|
20250106,090700,2194312740,19380,19280,19380,19220,1930
|
|
20250106,090600,2157068370,19270,19340,19350,19210,8634
|
|
20250106,090500,1990834940,19290,19580,19580,19220,11370
|
|
20250106,090400,1770014540,19580,19360,19650,19360,21995
|
|
20250106,090300,1340989820,19360,19280,19450,19200,25897
|
|
20250106,090200,839942180,19290,19060,19290,19030,18665
|
|
20250106,090100,482536360,19200,18920,19300,18800,17516
|
|
20250106,090000,147780200,18930,18720,18930,18690,7843
|