651 lines
34 KiB
CSV
651 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,194800,9616556200,56600,56600,56600,56600,4161
|
|
20250107,194700,9616556200,56600,56600,56600,56600,0
|
|
20250107,194600,9616556200,56600,56600,56600,56600,0
|
|
20250107,194500,9616556200,56600,56600,56600,56600,0
|
|
20250107,194400,9616556200,56600,56600,56600,56600,0
|
|
20250107,194300,9616556200,56600,56600,56600,56600,0
|
|
20250107,194200,9616556200,56600,56600,56600,56600,0
|
|
20250107,194100,9616556200,56600,56600,56600,56600,0
|
|
20250107,194000,9616556200,56600,56600,56600,56600,0
|
|
20250107,193900,9616556200,56600,56600,56600,56600,0
|
|
20250107,193800,9616556200,56600,56600,56600,56600,0
|
|
20250107,193700,9616556200,56600,56600,56600,56600,0
|
|
20250107,193600,9616556200,56600,56600,56600,56600,0
|
|
20250107,193500,9616556200,56600,56600,56600,56600,0
|
|
20250107,193400,9616556200,56600,56600,56600,56600,0
|
|
20250107,193300,9616556200,56600,56600,56600,56600,0
|
|
20250107,193200,9616556200,56600,56600,56600,56600,0
|
|
20250107,193100,9616556200,56600,56600,56600,56600,0
|
|
20250107,193000,9616556200,56600,56600,56600,56600,0
|
|
20250107,192900,9616556200,56600,56600,56600,56600,0
|
|
20250107,192800,9616556200,56600,56600,56600,56600,0
|
|
20250107,192700,9616556200,56600,56600,56600,56600,0
|
|
20250107,192600,9616556200,56600,56600,56600,56600,0
|
|
20250107,192500,9616556200,56600,56600,56600,56600,0
|
|
20250107,192400,9616556200,56600,56600,56600,56600,0
|
|
20250107,192300,9616556200,56600,56600,56600,56600,0
|
|
20250107,192200,9616556200,56600,56600,56600,56600,0
|
|
20250107,192100,9616556200,56600,56600,56600,56600,0
|
|
20250107,192000,9616556200,56600,56600,56600,56600,0
|
|
20250107,191900,9616556200,56600,56600,56600,56600,0
|
|
20250107,191800,9616556200,56600,56600,56600,56600,4161
|
|
20250107,191700,9616556200,56600,56600,56600,56600,0
|
|
20250107,191600,9616556200,56600,56600,56600,56600,0
|
|
20250107,191500,9616556200,56600,56600,56600,56600,0
|
|
20250107,191400,9616556200,56600,56600,56600,56600,0
|
|
20250107,191300,9616556200,56600,56600,56600,56600,0
|
|
20250107,191200,9616556200,56600,56600,56600,56600,0
|
|
20250107,191100,9616556200,56600,56600,56600,56600,0
|
|
20250107,191000,9616556200,56600,56600,56600,56600,0
|
|
20250107,190900,9616556200,56600,56600,56600,56600,0
|
|
20250107,190800,9616556200,56600,56600,56600,56600,0
|
|
20250107,190700,9616556200,56600,56600,56600,56600,0
|
|
20250107,190600,9616556200,56600,56600,56600,56600,0
|
|
20250107,190500,9616556200,56600,56600,56600,56600,0
|
|
20250107,190400,9616556200,56600,56600,56600,56600,0
|
|
20250107,190300,9616556200,56600,56600,56600,56600,0
|
|
20250107,190200,9616556200,56600,56600,56600,56600,0
|
|
20250107,190100,9616556200,56600,56600,56600,56600,0
|
|
20250107,190000,9616556200,56600,56600,56600,56600,0
|
|
20250107,185900,9616556200,56600,56600,56600,56600,0
|
|
20250107,185800,9616556200,56600,56600,56600,56600,0
|
|
20250107,185700,9616556200,56600,56600,56600,56600,0
|
|
20250107,185600,9616556200,56600,56600,56600,56600,0
|
|
20250107,185500,9616556200,56600,56600,56600,56600,0
|
|
20250107,185400,9616556200,56600,56600,56600,56600,0
|
|
20250107,185300,9616556200,56600,56600,56600,56600,0
|
|
20250107,185200,9616556200,56600,56600,56600,56600,0
|
|
20250107,185100,9616556200,56600,56600,56600,56600,0
|
|
20250107,185000,9616556200,56600,56600,56600,56600,0
|
|
20250107,184900,9616556200,56600,56600,56600,56600,0
|
|
20250107,184800,9616556200,56600,56600,56600,56600,4161
|
|
20250107,184700,9616556200,56600,56600,56600,56600,0
|
|
20250107,184600,9616556200,56600,56600,56600,56600,0
|
|
20250107,184500,9616556200,56600,56600,56600,56600,0
|
|
20250107,184400,9616556200,56600,56600,56600,56600,0
|
|
20250107,184300,9616556200,56600,56600,56600,56600,0
|
|
20250107,184200,9616556200,56600,56600,56600,56600,0
|
|
20250107,184100,9616556200,56600,56600,56600,56600,0
|
|
20250107,184000,9616556200,56600,56600,56600,56600,0
|
|
20250107,183900,9616556200,56600,56600,56600,56600,0
|
|
20250107,183800,9616556200,56600,56600,56600,56600,0
|
|
20250107,183700,9616556200,56600,56600,56600,56600,0
|
|
20250107,183600,9616556200,56600,56600,56600,56600,0
|
|
20250107,183500,9616556200,56600,56600,56600,56600,0
|
|
20250107,183400,9616556200,56600,56600,56600,56600,0
|
|
20250107,183300,9616556200,56600,56600,56600,56600,0
|
|
20250107,183200,9616556200,56600,56600,56600,56600,0
|
|
20250107,183100,9616556200,56600,56600,56600,56600,0
|
|
20250107,183000,9616556200,56600,56600,56600,56600,0
|
|
20250107,182900,9616556200,56600,56600,56600,56600,0
|
|
20250107,182800,9616556200,56600,56600,56600,56600,0
|
|
20250107,182700,9616556200,56600,56600,56600,56600,0
|
|
20250107,182600,9616556200,56600,56600,56600,56600,0
|
|
20250107,182500,9616556200,56600,56600,56600,56600,0
|
|
20250107,182400,9616556200,56600,56600,56600,56600,0
|
|
20250107,182300,9616556200,56600,56600,56600,56600,0
|
|
20250107,182200,9616556200,56600,56600,56600,56600,0
|
|
20250107,182100,9616556200,56600,56600,56600,56600,0
|
|
20250107,182000,9616556200,56600,56600,56600,56600,0
|
|
20250107,181900,9616556200,56600,56600,56600,56600,0
|
|
20250107,181800,9616556200,56600,56600,56600,56600,4161
|
|
20250107,181700,9616556200,56600,56600,56600,56600,0
|
|
20250107,181600,9616556200,56600,56600,56600,56600,0
|
|
20250107,181500,9616556200,56600,56600,56600,56600,0
|
|
20250107,181400,9616556200,56600,56600,56600,56600,0
|
|
20250107,181300,9616556200,56600,56600,56600,56600,0
|
|
20250107,181200,9616556200,56600,56600,56600,56600,0
|
|
20250107,181100,9616556200,56600,56600,56600,56600,0
|
|
20250107,181000,9616556200,56600,56600,56600,56600,0
|
|
20250107,180900,9616556200,56600,56600,56600,56600,0
|
|
20250107,180800,9616556200,56600,56600,56600,56600,0
|
|
20250107,180700,9616556200,56600,56600,56600,56600,0
|
|
20250107,180600,9616556200,56600,56600,56600,56600,0
|
|
20250107,180500,9616556200,56600,56600,56600,56600,0
|
|
20250107,180400,9616556200,56600,56600,56600,56600,0
|
|
20250107,180300,9616556200,56600,56600,56600,56600,0
|
|
20250107,180200,9616556200,56600,56600,56600,56600,0
|
|
20250107,180100,9616556200,56600,56600,56600,56600,0
|
|
20250107,180000,9616556200,56600,56600,56600,56600,0
|
|
20250107,175900,9616556200,56600,56600,56600,56600,0
|
|
20250107,175800,9616556200,56600,56600,56600,56600,0
|
|
20250107,175700,9616556200,56600,56600,56600,56600,0
|
|
20250107,175600,9616556200,56600,56600,56600,56600,0
|
|
20250107,175500,9616556200,56600,56600,56600,56600,0
|
|
20250107,175400,9616556200,56600,56600,56600,56600,0
|
|
20250107,175300,9616556200,56600,56600,56600,56600,0
|
|
20250107,175200,9616556200,56600,56600,56600,56600,0
|
|
20250107,175100,9616556200,56600,56600,56600,56600,0
|
|
20250107,175000,9616556200,56600,56600,56600,56600,0
|
|
20250107,174900,9616556200,56600,56600,56600,56600,0
|
|
20250107,174800,9616556200,56600,56600,56600,56600,4161
|
|
20250107,174700,9616556200,56600,56600,56600,56600,0
|
|
20250107,174600,9616556200,56600,56600,56600,56600,0
|
|
20250107,174500,9616556200,56600,56600,56600,56600,0
|
|
20250107,174400,9616556200,56600,56600,56600,56600,0
|
|
20250107,174300,9616556200,56600,56600,56600,56600,0
|
|
20250107,174200,9616556200,56600,56600,56600,56600,0
|
|
20250107,174100,9616556200,56600,56600,56600,56600,0
|
|
20250107,174000,9616556200,56600,56600,56600,56600,0
|
|
20250107,173900,9616556200,56600,56600,56600,56600,0
|
|
20250107,173800,9616556200,56600,56600,56600,56600,0
|
|
20250107,173700,9616556200,56600,56600,56600,56600,0
|
|
20250107,173600,9616556200,56600,56600,56600,56600,0
|
|
20250107,173500,9616556200,56600,56600,56600,56600,0
|
|
20250107,173400,9616556200,56600,56600,56600,56600,0
|
|
20250107,173300,9616556200,56600,56600,56600,56600,0
|
|
20250107,173200,9616556200,56600,56600,56600,56600,0
|
|
20250107,173100,9616556200,56600,56600,56600,56600,0
|
|
20250107,173000,9616556200,56600,56600,56600,56600,0
|
|
20250107,172900,9616556200,56600,56600,56600,56600,0
|
|
20250107,172800,9616556200,56600,56600,56600,56600,0
|
|
20250107,172700,9616556200,56600,56600,56600,56600,0
|
|
20250107,172600,9616556200,56600,56600,56600,56600,0
|
|
20250107,172500,9616556200,56600,56600,56600,56600,0
|
|
20250107,172400,9616556200,56600,56600,56600,56600,0
|
|
20250107,172300,9616556200,56600,56600,56600,56600,0
|
|
20250107,172200,9616556200,56600,56600,56600,56600,0
|
|
20250107,172100,9616556200,56600,56600,56600,56600,0
|
|
20250107,172000,9616556200,56600,56600,56600,56600,0
|
|
20250107,171900,9616556200,56600,56600,56600,56600,0
|
|
20250107,171800,9616556200,56600,56600,56600,56600,4161
|
|
20250107,171700,9616556200,56600,56600,56600,56600,0
|
|
20250107,171600,9616556200,56600,56600,56600,56600,0
|
|
20250107,171500,9616556200,56600,56600,56600,56600,0
|
|
20250107,171400,9616556200,56600,56600,56600,56600,0
|
|
20250107,171300,9616556200,56600,56600,56600,56600,0
|
|
20250107,171200,9616556200,56600,56600,56600,56600,0
|
|
20250107,171100,9616556200,56600,56600,56600,56600,0
|
|
20250107,171000,9616556200,56600,56600,56600,56600,0
|
|
20250107,170900,9616556200,56600,56600,56600,56600,0
|
|
20250107,170800,9616556200,56600,56600,56600,56600,0
|
|
20250107,170700,9616556200,56600,56600,56600,56600,0
|
|
20250107,170600,9616556200,56600,56600,56600,56600,0
|
|
20250107,170500,9616556200,56600,56600,56600,56600,0
|
|
20250107,170400,9616556200,56600,56600,56600,56600,0
|
|
20250107,170300,9616556200,56600,56600,56600,56600,0
|
|
20250107,170200,9616556200,56600,56600,56600,56600,0
|
|
20250107,170100,9616556200,56600,56600,56600,56600,0
|
|
20250107,170000,9616556200,56600,56600,56600,56600,0
|
|
20250107,165900,9616556200,56600,56600,56600,56600,0
|
|
20250107,165800,9616556200,56600,56600,56600,56600,0
|
|
20250107,165700,9616556200,56600,56600,56600,56600,0
|
|
20250107,165600,9616556200,56600,56600,56600,56600,0
|
|
20250107,165500,9616556200,56600,56600,56600,56600,0
|
|
20250107,165400,9616556200,56600,56600,56600,56600,0
|
|
20250107,165300,9616556200,56600,56600,56600,56600,0
|
|
20250107,165200,9616556200,56600,56600,56600,56600,0
|
|
20250107,165100,9616556200,56600,56600,56600,56600,0
|
|
20250107,165000,9616556200,56600,56600,56600,56600,0
|
|
20250107,164900,9616556200,56600,56600,56600,56600,0
|
|
20250107,164800,9616556200,56600,56600,56600,56600,4161
|
|
20250107,164700,9616556200,56600,56600,56600,56600,0
|
|
20250107,164600,9616556200,56600,56600,56600,56600,0
|
|
20250107,164500,9616556200,56600,56600,56600,56600,0
|
|
20250107,164400,9616556200,56600,56600,56600,56600,0
|
|
20250107,164300,9616556200,56600,56600,56600,56600,0
|
|
20250107,164200,9616556200,56600,56600,56600,56600,0
|
|
20250107,164100,9616556200,56600,56600,56600,56600,0
|
|
20250107,164000,9616556200,56600,56600,56600,56600,0
|
|
20250107,163900,9616556200,56600,56600,56600,56600,0
|
|
20250107,163800,9616556200,56600,56600,56600,56600,0
|
|
20250107,163700,9616556200,56600,56600,56600,56600,0
|
|
20250107,163600,9616556200,56600,56600,56600,56600,0
|
|
20250107,163500,9616556200,56600,56600,56600,56600,0
|
|
20250107,163400,9616556200,56600,56600,56600,56600,0
|
|
20250107,163300,9616556200,56600,56600,56600,56600,0
|
|
20250107,163200,9616556200,56600,56600,56600,56600,0
|
|
20250107,163100,9616556200,56600,56600,56600,56600,0
|
|
20250107,163000,9616556200,56600,56600,56600,56600,0
|
|
20250107,162900,9616556200,56600,56600,56600,56600,0
|
|
20250107,162800,9616556200,56600,56600,56600,56600,0
|
|
20250107,162700,9616556200,56600,56600,56600,56600,0
|
|
20250107,162600,9616556200,56600,56600,56600,56600,0
|
|
20250107,162500,9616556200,56600,56600,56600,56600,0
|
|
20250107,162400,9616556200,56600,56600,56600,56600,0
|
|
20250107,162300,9616556200,56600,56600,56600,56600,0
|
|
20250107,162200,9616556200,56600,56600,56600,56600,0
|
|
20250107,162100,9616556200,56600,56600,56600,56600,0
|
|
20250107,162000,9616556200,56600,56600,56600,56600,0
|
|
20250107,161900,9616556200,56600,56600,56600,56600,0
|
|
20250107,161800,9616556200,56600,56600,56600,56600,4161
|
|
20250107,161700,9616556200,56600,56600,56600,56600,0
|
|
20250107,161600,9616556200,56600,56600,56600,56600,0
|
|
20250107,161500,9616556200,56600,56600,56600,56600,0
|
|
20250107,161400,9616556200,56600,56600,56600,56600,0
|
|
20250107,161300,9616556200,56600,56600,56600,56600,0
|
|
20250107,161200,9616556200,56600,56600,56600,56600,0
|
|
20250107,161100,9616556200,56600,56600,56600,56600,0
|
|
20250107,161000,9616556200,56600,56600,56600,56600,0
|
|
20250107,160900,9616556200,56600,56600,56600,56600,0
|
|
20250107,160800,9616556200,56600,56600,56600,56600,0
|
|
20250107,160700,9616556200,56600,56600,56600,56600,0
|
|
20250107,160600,9616556200,56600,56600,56600,56600,0
|
|
20250107,160500,9616556200,56600,56600,56600,56600,0
|
|
20250107,160400,9616556200,56600,56600,56600,56600,0
|
|
20250107,160300,9616556200,56600,56600,56600,56600,0
|
|
20250107,160200,9616556200,56600,56600,56600,56600,0
|
|
20250107,160100,9616556200,56600,56600,56600,56600,0
|
|
20250107,160000,9616556200,56600,56600,56600,56600,0
|
|
20250107,155900,9616556200,56600,56600,56600,56600,0
|
|
20250107,155800,9616556200,56600,56600,56600,56600,0
|
|
20250107,155700,9616556200,56600,56600,56600,56600,0
|
|
20250107,155600,9616556200,56600,56600,56600,56600,0
|
|
20250107,155500,9616556200,56600,56600,56600,56600,0
|
|
20250107,155400,9616556200,56600,56600,56600,56600,0
|
|
20250107,155300,9616556200,56600,56600,56600,56600,0
|
|
20250107,155200,9616556200,56600,56600,56600,56600,0
|
|
20250107,155100,9616556200,56600,56600,56600,56600,0
|
|
20250107,155000,9616556200,56600,56600,56600,56600,0
|
|
20250107,154900,9616556200,56600,56600,56600,56600,0
|
|
20250107,154800,9616556200,56600,56600,56600,56600,4161
|
|
20250107,154700,9616556200,56600,56600,56600,56600,0
|
|
20250107,154600,9616556200,56600,56600,56600,56600,0
|
|
20250107,154500,9616556200,56600,56600,56600,56600,0
|
|
20250107,154400,9616556200,56600,56600,56600,56600,0
|
|
20250107,154300,9616556200,56600,56600,56600,56600,0
|
|
20250107,154200,9616556200,56600,56600,56600,56600,0
|
|
20250107,154100,9616556200,56600,56600,56600,56600,0
|
|
20250107,154000,9616556200,56600,56600,56600,56600,0
|
|
20250107,153900,9616556200,56600,56600,56600,56600,0
|
|
20250107,153800,9616556200,56600,56600,56600,56600,0
|
|
20250107,153700,9616556200,56600,56600,56600,56600,0
|
|
20250107,153600,9616556200,56600,56600,56600,56600,0
|
|
20250107,153500,9616556200,56600,56600,56600,56600,0
|
|
20250107,153400,9616556200,56600,56600,56600,56600,0
|
|
20250107,153300,9616556200,56600,56600,56600,56600,0
|
|
20250107,153200,9616556200,56600,56600,56600,56600,0
|
|
20250107,153100,9616556200,56600,56600,56600,56600,0
|
|
20250107,153000,9616556200,56600,56600,56600,56600,4161
|
|
20250107,152900,9381043600,56800,56800,56800,56800,0
|
|
20250107,152800,9381043600,56800,56800,56800,56800,0
|
|
20250107,152700,9381043600,56800,56800,56800,56800,0
|
|
20250107,152600,9381043600,56800,56800,56800,56800,0
|
|
20250107,152500,9381043600,56800,56800,56800,56800,0
|
|
20250107,152400,9381043600,56800,56800,56800,56800,0
|
|
20250107,152300,9381043600,56800,56800,56800,56800,0
|
|
20250107,152200,9381043600,56800,56800,56800,56800,0
|
|
20250107,152100,9381043600,56800,56800,56800,56800,0
|
|
20250107,152000,9381043600,56800,56800,56800,56800,0
|
|
20250107,151900,9381043600,56800,56700,56800,56700,299
|
|
20250107,151800,9364066100,56700,56700,56800,56700,787
|
|
20250107,151700,9319430400,56700,56700,56800,56600,487
|
|
20250107,151600,9291819100,56600,56700,56700,56600,167
|
|
20250107,151500,9282350900,56700,56700,56700,56600,855
|
|
20250107,151400,9233872500,56700,56700,56700,56600,881
|
|
20250107,151300,9183936800,56700,56700,56700,56700,390
|
|
20250107,151200,9161823800,56700,56800,56800,56700,330
|
|
20250107,151100,9143101700,56600,56800,56800,56600,547
|
|
20250107,151000,9112101900,56800,56700,56800,56700,460
|
|
20250107,150900,9086017200,56800,56700,56800,56700,363
|
|
20250107,150800,9065428800,56700,56700,56700,56700,241
|
|
20250107,150700,9051764100,56600,56700,56800,56600,318
|
|
20250107,150600,9033749600,56700,56700,56700,56700,339
|
|
20250107,150500,9014528300,56700,56700,56700,56600,579
|
|
20250107,150400,8981699500,56700,56700,56700,56700,305
|
|
20250107,150300,8964406000,56700,56700,56900,56600,280
|
|
20250107,150200,8948526100,56600,56700,56700,56600,615
|
|
20250107,150100,8913685700,56700,56700,56800,56700,446
|
|
20250107,150000,8888397100,56800,56600,56800,56600,422
|
|
20250107,145900,8864483500,56600,56600,56600,56600,359
|
|
20250107,145800,8844164100,56600,56700,56700,56600,342
|
|
20250107,145700,8824804400,56600,56600,56700,56600,595
|
|
20250107,145600,8791124300,56600,56600,56600,56500,663
|
|
20250107,145500,8753625400,56600,56600,56700,56600,909
|
|
20250107,145400,8702175700,56600,56600,56600,56600,717
|
|
20250107,145300,8661593500,56600,56600,56700,56600,449
|
|
20250107,145200,8636180000,56700,56700,56700,56600,854
|
|
20250107,145100,8587773200,56700,56600,56700,56600,591
|
|
20250107,145000,8554320900,56600,56600,56700,56600,741
|
|
20250107,144900,8512378700,56600,56600,56700,56600,1973
|
|
20250107,144800,8400691800,56700,56600,56700,56600,171
|
|
20250107,144700,8391011400,56700,56700,56700,56600,554
|
|
20250107,144600,8359630500,56700,56700,56800,56700,816
|
|
20250107,144500,8313363200,56700,56700,56800,56700,541
|
|
20250107,144400,8282687400,56700,56700,56800,56700,170
|
|
20250107,144300,8273048300,56800,56800,56800,56700,934
|
|
20250107,144200,8220014900,56800,56800,56900,56800,728
|
|
20250107,144100,8178664400,56800,56900,56900,56800,1533
|
|
20250107,144000,8091523700,56900,56900,56900,56900,993
|
|
20250107,143900,8035022000,56900,56900,57000,56900,383
|
|
20250107,143800,8013224300,56900,57000,57000,56900,394
|
|
20250107,143700,7990802600,57000,57000,57000,57000,9
|
|
20250107,143600,7990289600,57000,57000,57000,57000,15
|
|
20250107,143500,7989434600,57000,57000,57000,57000,73
|
|
20250107,143400,7985273600,57000,57100,57100,57000,23
|
|
20250107,143300,7983960600,57000,57000,57000,57000,482
|
|
20250107,143200,7956486600,57000,57000,57000,57000,258
|
|
20250107,143100,7941780600,57000,57000,57000,56900,204
|
|
20250107,143000,7930156400,57000,57000,57000,57000,52
|
|
20250107,142900,7927192400,57000,57000,57000,57000,2
|
|
20250107,142800,7927078400,57000,56900,57000,56900,11
|
|
20250107,142700,7926452400,57000,56900,57000,56900,87
|
|
20250107,142600,7921499500,57000,57000,57000,57000,7
|
|
20250107,142500,7921100500,57000,57000,57000,57000,32
|
|
20250107,142400,7919276500,57000,57000,57000,56900,63
|
|
20250107,142300,7915689200,57000,57000,57000,57000,51
|
|
20250107,142200,7912782200,57000,57100,57100,57000,70
|
|
20250107,142100,7908791100,56900,57100,57100,56900,42
|
|
20250107,142000,7906396900,57000,57000,57000,57000,225
|
|
20250107,141900,7893571900,57100,57100,57100,57100,34
|
|
20250107,141800,7891630500,57000,57100,57100,57000,6
|
|
20250107,141700,7891288300,57100,57000,57100,57000,442
|
|
20250107,141600,7866054300,56900,57000,57000,56900,331
|
|
20250107,141500,7847212800,57000,57000,57000,57000,52
|
|
20250107,141400,7844248800,57000,57000,57000,57000,259
|
|
20250107,141300,7829485800,57000,57100,57100,57000,811
|
|
20250107,141200,7783212500,57100,57100,57100,57100,2
|
|
20250107,141100,7783098300,57100,57100,57100,57100,10
|
|
20250107,141000,7782527300,57000,57000,57000,57000,0
|
|
20250107,140900,7782527300,57000,57000,57000,57000,17
|
|
20250107,140800,7781558300,57100,57000,57100,57000,107
|
|
20250107,140700,7775459200,57000,57000,57000,57000,17
|
|
20250107,140600,7774490200,57000,57000,57000,57000,3
|
|
20250107,140500,7774319200,57100,57000,57100,57000,22
|
|
20250107,140400,7773065000,57000,57000,57000,57000,0
|
|
20250107,140300,7773065000,57000,57000,57000,57000,588
|
|
20250107,140200,7739549000,57000,57000,57000,57000,571
|
|
20250107,140100,7707002000,57000,57000,57000,57000,31
|
|
20250107,140000,7705235000,57000,56900,57000,56900,82
|
|
20250107,135900,7700566000,57000,56900,57000,56900,11
|
|
20250107,135800,7699940000,57000,57000,57000,57000,22
|
|
20250107,135700,7698686000,57000,57000,57000,57000,30
|
|
20250107,135600,7696976000,56900,56900,56900,56900,0
|
|
20250107,135500,7696976000,56900,57000,57000,56900,608
|
|
20250107,135400,7662380700,57000,57000,57000,57000,77
|
|
20250107,135300,7657991700,57000,57000,57000,57000,168
|
|
20250107,135200,7648415700,57000,57000,57000,57000,475
|
|
20250107,135100,7621340700,57000,57000,57000,57000,667
|
|
20250107,135000,7583321700,57000,57000,57100,57000,212
|
|
20250107,134900,7571230800,57000,57000,57000,57000,190
|
|
20250107,134800,7560400800,57000,57000,57000,57000,425
|
|
20250107,134700,7536175800,57000,57000,57000,57000,17
|
|
20250107,134600,7535206800,56900,56900,56900,56900,18
|
|
20250107,134500,7534182600,57000,57100,57100,56900,1331
|
|
20250107,134400,7458315100,57000,57000,57000,57000,30
|
|
20250107,134300,7456605100,57000,57000,57000,57000,501
|
|
20250107,134200,7428048100,57100,57000,57100,57000,22
|
|
20250107,134100,7426793100,57000,57100,57100,57000,15
|
|
20250107,134000,7425937100,57100,57100,57100,57100,30
|
|
20250107,133900,7424224100,57100,57200,57200,57100,497
|
|
20250107,133800,7395844000,57200,57200,57200,57200,17
|
|
20250107,133700,7394871600,57200,57200,57200,57200,22
|
|
20250107,133600,7393613200,57200,57100,57200,57100,8
|
|
20250107,133500,7393156300,57200,57200,57200,57200,103
|
|
20250107,133400,7387264700,57200,57200,57200,57200,28
|
|
20250107,133300,7385663100,57200,57200,57200,57200,154
|
|
20250107,133200,7376854300,57200,57200,57200,57200,14
|
|
20250107,133100,7376053500,57300,57300,57400,57200,532
|
|
20250107,133000,7345598800,57300,57300,57300,57300,100
|
|
20250107,132900,7339868800,57300,57200,57300,57200,489
|
|
20250107,132800,7311863400,57200,57100,57200,57100,151
|
|
20250107,132700,7303229700,57100,57100,57100,57100,559
|
|
20250107,132600,7271310800,57100,57000,57100,57000,54
|
|
20250107,132500,7268227500,57100,57100,57100,57100,302
|
|
20250107,132400,7250983300,57100,57100,57100,57000,26
|
|
20250107,132300,7249498900,57100,57100,57100,57100,253
|
|
20250107,132200,7235052600,57100,57100,57100,57000,129
|
|
20250107,132100,7227687000,57100,57100,57100,57100,61
|
|
20250107,132000,7224203900,57100,57100,57100,57000,129
|
|
20250107,131900,7216844100,57100,57100,57100,57100,31
|
|
20250107,131800,7215074000,57100,57000,57100,57000,131
|
|
20250107,131700,7207603100,57100,57100,57100,57100,41
|
|
20250107,131600,7205262000,57100,57100,57100,57100,6
|
|
20250107,131500,7204919400,57100,57100,57100,57100,0
|
|
20250107,131400,7204919400,57100,57100,57100,57100,12
|
|
20250107,131300,7204234200,57100,57000,57100,57000,11
|
|
20250107,131200,7203607100,57000,57000,57000,57000,2
|
|
20250107,131100,7203493100,57000,57000,57000,57000,0
|
|
20250107,131000,7203493100,57000,57000,57000,57000,20
|
|
20250107,130900,7202353100,57100,57100,57100,57000,84
|
|
20250107,130800,7197563000,57100,57100,57100,57000,28
|
|
20250107,130700,7195965400,57100,57100,57100,57100,0
|
|
20250107,130600,7195965400,57100,57100,57100,57100,1
|
|
20250107,130500,7195908300,57100,57100,57100,57100,12
|
|
20250107,130400,7195223100,57000,57000,57000,57000,40
|
|
20250107,130300,7192943100,57000,57100,57100,57000,372
|
|
20250107,130200,7171704700,57100,57100,57100,57100,0
|
|
20250107,130100,7171704700,57100,57100,57100,57100,10
|
|
20250107,130000,7171133700,57100,57200,57200,57100,200
|
|
20250107,125900,7159711100,57200,57100,57200,57100,139
|
|
20250107,125800,7151764200,57100,57200,57200,57100,85
|
|
20250107,125700,7146909100,57200,57200,57200,57200,253
|
|
20250107,125600,7132437500,57300,57300,57300,57300,139
|
|
20250107,125500,7124472800,57300,57300,57300,57300,315
|
|
20250107,125400,7106423300,57200,57200,57200,57200,223
|
|
20250107,125300,7093667700,57200,57200,57200,57200,12
|
|
20250107,125200,7092981300,57200,57200,57200,57200,106
|
|
20250107,125100,7086918100,57200,57200,57200,57200,41
|
|
20250107,125000,7084572900,57300,57200,57300,57200,37
|
|
20250107,124900,7082455300,57200,57200,57200,57200,93
|
|
20250107,124800,7077135700,57200,57200,57200,57200,206
|
|
20250107,124700,7065352500,57200,57300,57300,57200,166
|
|
20250107,124600,7055842300,57300,57200,57300,57200,177
|
|
20250107,124500,7045706400,57200,57200,57200,57200,53
|
|
20250107,124400,7042674800,57100,57200,57200,57100,21
|
|
20250107,124300,7041475600,57200,57200,57200,57200,3
|
|
20250107,124200,7041304000,57200,57200,57200,57200,8
|
|
20250107,124100,7040846400,57200,57200,57200,57200,90
|
|
20250107,124000,7035698400,57200,57200,57200,57200,209
|
|
20250107,123900,7023743600,57200,57200,57200,57200,31
|
|
20250107,123800,7021970400,57200,57200,57200,57200,3
|
|
20250107,123700,7021798800,57100,57000,57100,57000,91
|
|
20250107,123600,7016605700,57000,57000,57000,57000,64
|
|
20250107,123500,7012957700,57000,57000,57000,57000,201
|
|
20250107,123400,7001500700,57000,57000,57000,57000,171
|
|
20250107,123300,6991753700,57000,57000,57000,57000,1
|
|
20250107,123200,6991696700,57000,57000,57000,57000,90
|
|
20250107,123100,6986566700,56900,57000,57000,56900,90
|
|
20250107,123000,6981444600,57000,57000,57000,57000,2
|
|
20250107,122900,6981330600,56900,56900,56900,56900,45
|
|
20250107,122800,6978770100,56900,56900,56900,56900,1
|
|
20250107,122700,6978713200,56900,56900,56900,56900,0
|
|
20250107,122600,6978713200,56900,56900,56900,56800,113
|
|
20250107,122500,6972288600,56800,56900,56900,56800,388
|
|
20250107,122400,6950224400,56900,56900,56900,56900,177
|
|
20250107,122300,6940153100,57000,56900,57000,56900,784
|
|
20250107,122200,6895540000,56900,56900,56900,56900,60
|
|
20250107,122100,6892126000,57000,57000,57000,57000,18
|
|
20250107,122000,6891100000,57000,57000,57000,56900,81
|
|
20250107,121900,6886483100,56900,57000,57000,56900,1355
|
|
20250107,121800,6809319800,57000,57000,57000,57000,509
|
|
20250107,121700,6780306800,57100,57100,57100,57000,343
|
|
20250107,121600,6760732500,57100,57100,57100,57100,227
|
|
20250107,121500,6747770800,57000,57000,57000,57000,0
|
|
20250107,121400,6747770800,57000,57000,57000,57000,118
|
|
20250107,121300,6741044800,57000,57000,57000,57000,769
|
|
20250107,121200,6697211800,57000,57000,57000,57000,252
|
|
20250107,121100,6682847800,57000,57100,57100,57000,34
|
|
20250107,121000,6680908700,57000,57000,57100,57000,127
|
|
20250107,120900,6673669300,57000,57000,57000,57000,111
|
|
20250107,120800,6667342300,57000,57100,57100,57000,52
|
|
20250107,120700,6664378200,57100,57100,57100,57000,966
|
|
20250107,120600,6609315100,57100,57100,57100,57100,192
|
|
20250107,120500,6598351900,57100,57200,57200,57100,32
|
|
20250107,120400,6596524600,57200,57200,57200,57200,102
|
|
20250107,120300,6590690200,57100,57100,57100,57000,1174
|
|
20250107,120200,6523688800,57100,57200,57200,57100,2
|
|
20250107,120100,6523574500,57200,57200,57300,57200,583
|
|
20250107,120000,6490226800,57300,57300,57300,57300,4
|
|
20250107,115900,6489997600,57300,57200,57300,57200,14
|
|
20250107,115800,6489195800,57100,57100,57100,57100,30
|
|
20250107,115700,6487482800,57100,57100,57200,57100,97
|
|
20250107,115600,6481935000,57100,57100,57200,57100,72
|
|
20250107,115500,6477819600,57200,57100,57200,57100,43
|
|
20250107,115400,6475360700,57100,57200,57200,57100,556
|
|
20250107,115300,6443558200,57200,57300,57300,57200,90
|
|
20250107,115200,6438408200,57300,57200,57300,57100,475
|
|
20250107,115100,6411237900,57200,57200,57200,57200,371
|
|
20250107,115000,6390016700,57300,57300,57400,57300,364
|
|
20250107,114900,6369157500,57400,57400,57400,57400,1
|
|
20250107,114800,6369100100,57400,57500,57500,57400,643
|
|
20250107,114700,6332134900,57400,57400,57400,57400,59
|
|
20250107,114600,6328748300,57400,57200,57400,57200,152
|
|
20250107,114500,6320038800,57300,57200,57300,57200,13
|
|
20250107,114400,6319294900,57200,57200,57300,57200,70
|
|
20250107,114300,6315289100,57300,57300,57300,57300,55
|
|
20250107,114200,6312137600,57200,57300,57300,57000,2255
|
|
20250107,114100,6183400500,57300,57400,57400,57300,916
|
|
20250107,114000,6130852200,57400,57400,57400,57400,42
|
|
20250107,113900,6128441400,57400,57400,57400,57400,152
|
|
20250107,113800,6119716600,57400,57400,57400,57400,681
|
|
20250107,113700,6080627200,57500,57500,57500,57400,1656
|
|
20250107,113600,5985422500,57500,57600,57600,57500,143
|
|
20250107,113500,5977199900,57600,57500,57600,57500,165
|
|
20250107,113400,5967712300,57600,57600,57600,57600,894
|
|
20250107,113300,5916217900,57600,57600,57600,57600,218
|
|
20250107,113200,5903661100,57600,57600,57600,57600,0
|
|
20250107,113100,5903661100,57600,57600,57600,57600,126
|
|
20250107,113000,5896403500,57600,57600,57600,57600,51
|
|
20250107,112900,5893465900,57700,57700,57700,57700,7
|
|
20250107,112800,5893062000,57600,57600,57600,57600,0
|
|
20250107,112700,5893062000,57600,57600,57600,57600,138
|
|
20250107,112600,5885113200,57700,57700,57700,57700,0
|
|
20250107,112500,5885113200,57700,57700,57700,57700,105
|
|
20250107,112400,5879054700,57700,57700,57700,57700,69
|
|
20250107,112300,5875073400,57700,57700,57700,57700,47
|
|
20250107,112200,5872361500,57700,57700,57700,57600,78
|
|
20250107,112100,5867862700,57600,57600,57600,57600,27
|
|
20250107,112000,5866307500,57600,57600,57600,57600,0
|
|
20250107,111900,5866307500,57600,57600,57600,57600,31
|
|
20250107,111800,5864521900,57700,57600,57700,57600,163
|
|
20250107,111700,5855131900,57600,57600,57600,57600,28
|
|
20250107,111600,5853519100,57600,57600,57600,57600,23
|
|
20250107,111500,5852194300,57600,57600,57600,57600,27
|
|
20250107,111400,5850639100,57600,57600,57600,57600,58
|
|
20250107,111300,5847298300,57600,57500,57600,57500,1230
|
|
20250107,111200,5776572900,57500,57600,57600,57500,194
|
|
20250107,111100,5765411000,57600,57600,57600,57600,209
|
|
20250107,111000,5753372600,57600,57600,57600,57500,379
|
|
20250107,110900,5731542800,57600,57600,57600,57500,1920
|
|
20250107,110800,5621000700,57600,57700,57700,57600,458
|
|
20250107,110700,5594619800,57700,57700,57700,57700,848
|
|
20250107,110600,5545690200,57800,57800,57800,57800,0
|
|
20250107,110500,5545690200,57800,57800,57800,57800,5
|
|
20250107,110400,5545401200,57800,57800,57800,57800,221
|
|
20250107,110300,5532627400,57800,57800,57800,57800,0
|
|
20250107,110200,5532627400,57800,57900,57900,57800,1106
|
|
20250107,110100,5468694600,57900,57800,57900,57800,128
|
|
20250107,110000,5461295500,57800,57700,57800,57700,182
|
|
20250107,105900,5450793600,57800,57800,57800,57800,29
|
|
20250107,105800,5449117400,57800,57700,57800,57700,33
|
|
20250107,105700,5447213100,57700,57800,57800,57700,129
|
|
20250107,105600,5439766900,57700,57800,57800,57700,63
|
|
20250107,105500,5436126600,57800,57700,57800,57700,219
|
|
20250107,105400,5423487400,57800,57800,57900,57800,279
|
|
20250107,105300,5407361100,57800,57900,57900,57800,31
|
|
20250107,105200,5405566400,57800,57900,57900,57800,66
|
|
20250107,105100,5401746700,57900,57900,57900,57900,30
|
|
20250107,105000,5400009700,57900,57800,57900,57800,72
|
|
20250107,104900,5395842400,57800,57800,57800,57800,204
|
|
20250107,104800,5384051200,57800,57800,57800,57700,168
|
|
20250107,104700,5374346100,57800,57900,57900,57800,393
|
|
20250107,104600,5351627200,57800,57900,57900,57800,63
|
|
20250107,104500,5347985600,57900,57900,57900,57800,108
|
|
20250107,104400,5341739400,57900,57800,57900,57800,21
|
|
20250107,104300,5340525500,57800,57900,57900,57800,90
|
|
20250107,104200,5335315100,57800,58000,58000,57800,121
|
|
20250107,104100,5328311400,57900,57900,57900,57900,8
|
|
20250107,104000,5327848200,58000,58100,58100,58000,321
|
|
20250107,103900,5309225400,58100,58000,58100,57900,355
|
|
20250107,103800,5288647600,58000,57900,58000,57900,232
|
|
20250107,103700,5275211900,57800,57900,57900,57800,48
|
|
20250107,103600,5272434700,57900,57800,57900,57800,130
|
|
20250107,103500,5264917800,57800,57900,58000,57800,169
|
|
20250107,103400,5255133200,57900,57900,57900,57900,5
|
|
20250107,103300,5254843700,58000,57900,58000,57900,66
|
|
20250107,103200,5251018300,57900,57900,57900,57900,53
|
|
20250107,103100,5247949600,57900,57900,57900,57900,29
|
|
20250107,103000,5246270500,57800,57900,57900,57800,483
|
|
20250107,102900,5218353000,57800,57900,57900,57800,21
|
|
20250107,102800,5217138600,57900,57900,57900,57800,146
|
|
20250107,102700,5208690200,57900,57900,57900,57900,59
|
|
20250107,102600,5205274100,57800,58000,58100,57800,252
|
|
20250107,102500,5190669800,58000,58000,58000,58000,49
|
|
20250107,102400,5187827800,57900,57900,57900,57900,20
|
|
20250107,102300,5186669800,57900,57900,58000,57800,111
|
|
20250107,102200,5180241900,57900,57900,57900,57900,91
|
|
20250107,102100,5174973000,57900,57800,57900,57800,331
|
|
20250107,102000,5155810700,57900,57900,57900,57900,19
|
|
20250107,101900,5154710600,57900,57800,57900,57800,143
|
|
20250107,101800,5146432800,57800,57900,57900,57800,76
|
|
20250107,101700,5142036900,57800,58000,58000,57800,122
|
|
20250107,101600,5134965100,58000,58000,58000,57900,219
|
|
20250107,101500,5122273900,58000,58000,58100,58000,958
|
|
20250107,101400,5066672800,58000,58000,58000,58000,611
|
|
20250107,101300,5031234800,58000,58000,58000,57900,239
|
|
20250107,101200,5017382800,58000,57900,58000,57900,492
|
|
20250107,101100,4988852700,57900,57900,57900,57800,195
|
|
20250107,101000,4977564200,57900,57900,58000,57900,130
|
|
20250107,100900,4970036000,57900,57800,58000,57700,334
|
|
20250107,100800,4950719400,57700,57800,57800,57700,47
|
|
20250107,100700,4948002900,57600,57500,57800,57500,626
|
|
20250107,100600,4911944800,57500,57700,57700,57500,3451
|
|
20250107,100500,4712987600,57800,57800,57800,57700,1395
|
|
20250107,100400,4632449100,57800,57900,57900,57800,285
|
|
20250107,100300,4615967100,57800,57800,57800,57800,70
|
|
20250107,100200,4611921100,57800,57800,57800,57700,527
|
|
20250107,100100,4581461900,57800,57900,57900,57800,239
|
|
20250107,100000,4567644300,57900,57900,58000,57800,2141
|
|
20250107,095900,4443680200,58000,58000,58000,57900,354
|
|
20250107,095800,4423149400,58000,58000,58000,58000,180
|
|
20250107,095700,4412709400,58000,57800,58000,57800,134
|
|
20250107,095600,4404943000,57800,57900,57900,57800,312
|
|
20250107,095500,4386906300,57800,58000,58100,57800,5846
|
|
20250107,095400,4047838700,58100,57900,58200,57900,1019
|
|
20250107,095300,3988737600,57900,57700,57900,57700,3841
|
|
20250107,095200,3766704900,57700,57700,57800,57700,117
|
|
20250107,095100,3759951000,57800,57800,57800,57700,508
|
|
20250107,095000,3730592000,57800,57800,57900,57800,1227
|
|
20250107,094900,3659654300,57800,58000,58000,57800,2163
|
|
20250107,094800,3534514700,58000,57900,58000,57900,108
|
|
20250107,094700,3528258600,57900,58200,58200,57900,1736
|
|
20250107,094600,3427420200,58200,58200,58200,58200,339
|
|
20250107,094500,3407690400,58200,58300,58300,58100,931
|
|
20250107,094400,3353505800,58300,58300,58300,58200,58
|
|
20250107,094300,3350126400,58300,58200,58300,58100,464
|
|
20250107,094200,3323128000,58300,58200,58300,58200,1167
|
|
20250107,094100,3255203700,58100,58200,58200,58100,624
|
|
20250107,094000,3218890600,58200,58000,58200,58000,659
|
|
20250107,093900,3180605100,58000,58000,58100,57900,1454
|
|
20250107,093800,3096340900,58000,58100,58200,58000,463
|
|
20250107,093700,3069445400,58200,58200,58200,58200,605
|
|
20250107,093600,3034234400,58300,58100,58300,58100,3428
|
|
20250107,093500,2834544500,58100,58200,58200,58100,1842
|
|
20250107,093400,2727478100,58300,58300,58400,58300,675
|
|
20250107,093300,2688105600,58300,58100,58300,58100,560
|
|
20250107,093200,2655499200,58100,58000,58200,58000,13
|
|
20250107,093100,2654744000,58100,58000,58100,57900,1775
|
|
20250107,093000,2551795100,58100,58200,58200,57900,968
|
|
20250107,092900,2495564600,58200,58300,58300,58200,304
|
|
20250107,092800,2477871600,58200,58200,58200,58100,301
|
|
20250107,092700,2460359900,58100,58100,58400,58000,809
|
|
20250107,092600,2413382900,58100,58200,58200,58100,2139
|
|
20250107,092500,2289052700,58100,58200,58400,58100,899
|
|
20250107,092400,2236697300,58300,58300,58400,58200,551
|
|
20250107,092300,2204560000,58300,58400,58400,58300,1425
|
|
20250107,092200,2121456700,58300,58600,58600,58300,2088
|
|
20250107,092100,1999324500,58600,58500,58600,58400,1730
|
|
20250107,092000,1898055400,58500,58400,58600,58400,1526
|
|
20250107,091900,1808812300,58400,58300,58600,58200,3014
|
|
20250107,091800,1632792000,58100,58100,58300,58000,4792
|
|
20250107,091700,1353993100,58100,58000,58100,57800,1062
|
|
20250107,091600,1292438800,57900,58200,58200,57900,2063
|
|
20250107,091500,1172629700,58200,58200,58300,58100,1169
|
|
20250107,091400,1104603700,58300,58300,58300,58100,662
|
|
20250107,091300,1066031900,58400,58300,58400,58200,2631
|
|
20250107,091200,912791000,58300,58200,58300,58200,885
|
|
20250107,091100,861203700,58200,58000,58300,58000,1947
|
|
20250107,091000,748003200,58100,57800,58100,57800,823
|
|
20250107,090900,700356400,57800,57800,58000,57700,2525
|
|
20250107,090800,554235600,57900,57800,57900,57700,843
|
|
20250107,090700,505499400,57800,57600,57900,57600,468
|
|
20250107,090600,478451100,57500,57600,57700,57500,555
|
|
20250107,090500,446458000,57500,57500,57600,57400,529
|
|
20250107,090400,416036100,57500,57400,57500,57400,288
|
|
20250107,090300,399499300,57400,57300,57500,57300,310
|
|
20250107,090200,381702700,57300,57500,57500,57200,1128
|
|
20250107,090100,317047700,57500,57400,57500,57400,1031
|
|
20250107,090000,257807000,57500,57000,57500,57000,4432
|