676 lines
35 KiB
CSV
676 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,201300,809760330,13870,13870,13870,13870,2416
|
|
20250106,201200,809760330,13870,13870,13870,13870,0
|
|
20250106,201100,809760330,13870,13870,13870,13870,0
|
|
20250106,201000,809760330,13870,13870,13870,13870,0
|
|
20250106,200900,809760330,13870,13870,13870,13870,0
|
|
20250106,200800,809760330,13870,13870,13870,13870,0
|
|
20250106,200700,809760330,13870,13870,13870,13870,0
|
|
20250106,200600,809760330,13870,13870,13870,13870,0
|
|
20250106,200500,809760330,13870,13870,13870,13870,0
|
|
20250106,200400,809760330,13870,13870,13870,13870,0
|
|
20250106,200300,809760330,13870,13870,13870,13870,0
|
|
20250106,200200,809760330,13870,13870,13870,13870,0
|
|
20250106,200100,809760330,13870,13870,13870,13870,0
|
|
20250106,200000,809760330,13870,13870,13870,13870,0
|
|
20250106,195900,809760330,13870,13870,13870,13870,0
|
|
20250106,195800,809760330,13870,13870,13870,13870,0
|
|
20250106,195700,809760330,13870,13870,13870,13870,0
|
|
20250106,195600,809760330,13870,13870,13870,13870,0
|
|
20250106,195500,809760330,13870,13870,13870,13870,0
|
|
20250106,195400,809760330,13870,13870,13870,13870,0
|
|
20250106,195300,809760330,13870,13870,13870,13870,0
|
|
20250106,195200,809760330,13870,13870,13870,13870,0
|
|
20250106,195100,809760330,13870,13870,13870,13870,0
|
|
20250106,195000,809760330,13870,13870,13870,13870,0
|
|
20250106,194900,809760330,13870,13870,13870,13870,0
|
|
20250106,194800,809760330,13870,13870,13870,13870,0
|
|
20250106,194700,809760330,13870,13870,13870,13870,0
|
|
20250106,194600,809760330,13870,13870,13870,13870,0
|
|
20250106,194500,809760330,13870,13870,13870,13870,0
|
|
20250106,194400,809760330,13870,13870,13870,13870,0
|
|
20250106,194300,809760330,13870,13870,13870,13870,2416
|
|
20250106,194200,809760330,13870,13870,13870,13870,0
|
|
20250106,194100,809760330,13870,13870,13870,13870,0
|
|
20250106,194000,809760330,13870,13870,13870,13870,0
|
|
20250106,193900,809760330,13870,13870,13870,13870,0
|
|
20250106,193800,809760330,13870,13870,13870,13870,0
|
|
20250106,193700,809760330,13870,13870,13870,13870,0
|
|
20250106,193600,809760330,13870,13870,13870,13870,0
|
|
20250106,193500,809760330,13870,13870,13870,13870,0
|
|
20250106,193400,809760330,13870,13870,13870,13870,0
|
|
20250106,193300,809760330,13870,13870,13870,13870,0
|
|
20250106,193200,809760330,13870,13870,13870,13870,0
|
|
20250106,193100,809760330,13870,13870,13870,13870,0
|
|
20250106,193000,809760330,13870,13870,13870,13870,0
|
|
20250106,192900,809760330,13870,13870,13870,13870,0
|
|
20250106,192800,809760330,13870,13870,13870,13870,0
|
|
20250106,192700,809760330,13870,13870,13870,13870,0
|
|
20250106,192600,809760330,13870,13870,13870,13870,0
|
|
20250106,192500,809760330,13870,13870,13870,13870,0
|
|
20250106,192400,809760330,13870,13870,13870,13870,0
|
|
20250106,192300,809760330,13870,13870,13870,13870,0
|
|
20250106,192200,809760330,13870,13870,13870,13870,0
|
|
20250106,192100,809760330,13870,13870,13870,13870,0
|
|
20250106,192000,809760330,13870,13870,13870,13870,0
|
|
20250106,191900,809760330,13870,13870,13870,13870,0
|
|
20250106,191800,809760330,13870,13870,13870,13870,0
|
|
20250106,191700,809760330,13870,13870,13870,13870,0
|
|
20250106,191600,809760330,13870,13870,13870,13870,0
|
|
20250106,191500,809760330,13870,13870,13870,13870,0
|
|
20250106,191400,809760330,13870,13870,13870,13870,0
|
|
20250106,191300,809760330,13870,13870,13870,13870,2416
|
|
20250106,191200,809760330,13870,13870,13870,13870,0
|
|
20250106,191100,809760330,13870,13870,13870,13870,0
|
|
20250106,191000,809760330,13870,13870,13870,13870,0
|
|
20250106,190900,809760330,13870,13870,13870,13870,0
|
|
20250106,190800,809760330,13870,13870,13870,13870,0
|
|
20250106,190700,809760330,13870,13870,13870,13870,0
|
|
20250106,190600,809760330,13870,13870,13870,13870,0
|
|
20250106,190500,809760330,13870,13870,13870,13870,0
|
|
20250106,190400,809760330,13870,13870,13870,13870,0
|
|
20250106,190300,809760330,13870,13870,13870,13870,0
|
|
20250106,190200,809760330,13870,13870,13870,13870,0
|
|
20250106,190100,809760330,13870,13870,13870,13870,0
|
|
20250106,190000,809760330,13870,13870,13870,13870,0
|
|
20250106,185900,809760330,13870,13870,13870,13870,0
|
|
20250106,185800,809760330,13870,13870,13870,13870,0
|
|
20250106,185700,809760330,13870,13870,13870,13870,0
|
|
20250106,185600,809760330,13870,13870,13870,13870,0
|
|
20250106,185500,809760330,13870,13870,13870,13870,0
|
|
20250106,185400,809760330,13870,13870,13870,13870,0
|
|
20250106,185300,809760330,13870,13870,13870,13870,0
|
|
20250106,185200,809760330,13870,13870,13870,13870,0
|
|
20250106,185100,809760330,13870,13870,13870,13870,0
|
|
20250106,185000,809760330,13870,13870,13870,13870,0
|
|
20250106,184900,809760330,13870,13870,13870,13870,0
|
|
20250106,184800,809760330,13870,13870,13870,13870,0
|
|
20250106,184700,809760330,13870,13870,13870,13870,0
|
|
20250106,184600,809760330,13870,13870,13870,13870,0
|
|
20250106,184500,809760330,13870,13870,13870,13870,0
|
|
20250106,184400,809760330,13870,13870,13870,13870,0
|
|
20250106,184300,809760330,13870,13870,13870,13870,2416
|
|
20250106,184200,809760330,13870,13870,13870,13870,0
|
|
20250106,184100,809760330,13870,13870,13870,13870,0
|
|
20250106,184000,809760330,13870,13870,13870,13870,0
|
|
20250106,183900,809760330,13870,13870,13870,13870,0
|
|
20250106,183800,809760330,13870,13870,13870,13870,0
|
|
20250106,183700,809760330,13870,13870,13870,13870,0
|
|
20250106,183600,809760330,13870,13870,13870,13870,0
|
|
20250106,183500,809760330,13870,13870,13870,13870,0
|
|
20250106,183400,809760330,13870,13870,13870,13870,0
|
|
20250106,183300,809760330,13870,13870,13870,13870,0
|
|
20250106,183200,809760330,13870,13870,13870,13870,0
|
|
20250106,183100,809760330,13870,13870,13870,13870,0
|
|
20250106,183000,809760330,13870,13870,13870,13870,0
|
|
20250106,182900,809760330,13870,13870,13870,13870,0
|
|
20250106,182800,809760330,13870,13870,13870,13870,0
|
|
20250106,182700,809760330,13870,13870,13870,13870,0
|
|
20250106,182600,809760330,13870,13870,13870,13870,0
|
|
20250106,182500,809760330,13870,13870,13870,13870,0
|
|
20250106,182400,809760330,13870,13870,13870,13870,0
|
|
20250106,182300,809760330,13870,13870,13870,13870,0
|
|
20250106,182200,809760330,13870,13870,13870,13870,0
|
|
20250106,182100,809760330,13870,13870,13870,13870,0
|
|
20250106,182000,809760330,13870,13870,13870,13870,0
|
|
20250106,181900,809760330,13870,13870,13870,13870,0
|
|
20250106,181800,809760330,13870,13870,13870,13870,0
|
|
20250106,181700,809760330,13870,13870,13870,13870,0
|
|
20250106,181600,809760330,13870,13870,13870,13870,0
|
|
20250106,181500,809760330,13870,13870,13870,13870,0
|
|
20250106,181400,809760330,13870,13870,13870,13870,0
|
|
20250106,181300,809760330,13870,13870,13870,13870,2416
|
|
20250106,181200,809760330,13870,13870,13870,13870,0
|
|
20250106,181100,809760330,13870,13870,13870,13870,0
|
|
20250106,181000,809760330,13870,13870,13870,13870,0
|
|
20250106,180900,809760330,13870,13870,13870,13870,0
|
|
20250106,180800,809760330,13870,13870,13870,13870,0
|
|
20250106,180700,809760330,13870,13870,13870,13870,0
|
|
20250106,180600,809760330,13870,13870,13870,13870,0
|
|
20250106,180500,809760330,13870,13870,13870,13870,0
|
|
20250106,180400,809760330,13870,13870,13870,13870,0
|
|
20250106,180300,809760330,13870,13870,13870,13870,0
|
|
20250106,180200,809760330,13870,13870,13870,13870,0
|
|
20250106,180100,809760330,13870,13870,13870,13870,0
|
|
20250106,180000,809760330,13870,13870,13870,13870,0
|
|
20250106,175900,809760330,13870,13870,13870,13870,0
|
|
20250106,175800,809760330,13870,13870,13870,13870,0
|
|
20250106,175700,809760330,13870,13870,13870,13870,0
|
|
20250106,175600,809760330,13870,13870,13870,13870,0
|
|
20250106,175500,809760330,13870,13870,13870,13870,0
|
|
20250106,175400,809760330,13870,13870,13870,13870,0
|
|
20250106,175300,809760330,13870,13870,13870,13870,0
|
|
20250106,175200,809760330,13870,13870,13870,13870,0
|
|
20250106,175100,809760330,13870,13870,13870,13870,0
|
|
20250106,175000,809760330,13870,13870,13870,13870,0
|
|
20250106,174900,809760330,13870,13870,13870,13870,0
|
|
20250106,174800,809760330,13870,13870,13870,13870,0
|
|
20250106,174700,809760330,13870,13870,13870,13870,0
|
|
20250106,174600,809760330,13870,13870,13870,13870,0
|
|
20250106,174500,809760330,13870,13870,13870,13870,0
|
|
20250106,174400,809760330,13870,13870,13870,13870,0
|
|
20250106,174300,809760330,13870,13870,13870,13870,2416
|
|
20250106,174200,809760330,13870,13870,13870,13870,0
|
|
20250106,174100,809760330,13870,13870,13870,13870,0
|
|
20250106,174000,809760330,13870,13870,13870,13870,0
|
|
20250106,173900,809760330,13870,13870,13870,13870,0
|
|
20250106,173800,809760330,13870,13870,13870,13870,0
|
|
20250106,173700,809760330,13870,13870,13870,13870,0
|
|
20250106,173600,809760330,13870,13870,13870,13870,0
|
|
20250106,173500,809760330,13870,13870,13870,13870,0
|
|
20250106,173400,809760330,13870,13870,13870,13870,0
|
|
20250106,173300,809760330,13870,13870,13870,13870,0
|
|
20250106,173200,809760330,13870,13870,13870,13870,0
|
|
20250106,173100,809760330,13870,13870,13870,13870,0
|
|
20250106,173000,809760330,13870,13870,13870,13870,0
|
|
20250106,172900,809760330,13870,13870,13870,13870,0
|
|
20250106,172800,809760330,13870,13870,13870,13870,0
|
|
20250106,172700,809760330,13870,13870,13870,13870,0
|
|
20250106,172600,809760330,13870,13870,13870,13870,0
|
|
20250106,172500,809760330,13870,13870,13870,13870,0
|
|
20250106,172400,809760330,13870,13870,13870,13870,0
|
|
20250106,172300,809760330,13870,13870,13870,13870,0
|
|
20250106,172200,809760330,13870,13870,13870,13870,0
|
|
20250106,172100,809760330,13870,13870,13870,13870,0
|
|
20250106,172000,809760330,13870,13870,13870,13870,0
|
|
20250106,171900,809760330,13870,13870,13870,13870,0
|
|
20250106,171800,809760330,13870,13870,13870,13870,0
|
|
20250106,171700,809760330,13870,13870,13870,13870,0
|
|
20250106,171600,809760330,13870,13870,13870,13870,0
|
|
20250106,171500,809760330,13870,13870,13870,13870,0
|
|
20250106,171400,809760330,13870,13870,13870,13870,0
|
|
20250106,171300,809760330,13870,13870,13870,13870,2416
|
|
20250106,171200,809760330,13870,13870,13870,13870,0
|
|
20250106,171100,809760330,13870,13870,13870,13870,0
|
|
20250106,171000,809760330,13870,13870,13870,13870,0
|
|
20250106,170900,809760330,13870,13870,13870,13870,0
|
|
20250106,170800,809760330,13870,13870,13870,13870,0
|
|
20250106,170700,809760330,13870,13870,13870,13870,0
|
|
20250106,170600,809760330,13870,13870,13870,13870,0
|
|
20250106,170500,809760330,13870,13870,13870,13870,0
|
|
20250106,170400,809760330,13870,13870,13870,13870,0
|
|
20250106,170300,809760330,13870,13870,13870,13870,0
|
|
20250106,170200,809760330,13870,13870,13870,13870,0
|
|
20250106,170100,809760330,13870,13870,13870,13870,0
|
|
20250106,170000,809760330,13870,13870,13870,13870,0
|
|
20250106,165900,809760330,13870,13870,13870,13870,0
|
|
20250106,165800,809760330,13870,13870,13870,13870,0
|
|
20250106,165700,809760330,13870,13870,13870,13870,0
|
|
20250106,165600,809760330,13870,13870,13870,13870,0
|
|
20250106,165500,809760330,13870,13870,13870,13870,0
|
|
20250106,165400,809760330,13870,13870,13870,13870,0
|
|
20250106,165300,809760330,13870,13870,13870,13870,0
|
|
20250106,165200,809760330,13870,13870,13870,13870,0
|
|
20250106,165100,809760330,13870,13870,13870,13870,0
|
|
20250106,165000,809760330,13870,13870,13870,13870,0
|
|
20250106,164900,809760330,13870,13870,13870,13870,0
|
|
20250106,164800,809760330,13870,13870,13870,13870,0
|
|
20250106,164700,809760330,13870,13870,13870,13870,0
|
|
20250106,164600,809760330,13870,13870,13870,13870,0
|
|
20250106,164500,809760330,13870,13870,13870,13870,0
|
|
20250106,164400,809760330,13870,13870,13870,13870,0
|
|
20250106,164300,809760330,13870,13870,13870,13870,2416
|
|
20250106,164200,809760330,13870,13870,13870,13870,0
|
|
20250106,164100,809760330,13870,13870,13870,13870,0
|
|
20250106,164000,809760330,13870,13870,13870,13870,0
|
|
20250106,163900,809760330,13870,13870,13870,13870,0
|
|
20250106,163800,809760330,13870,13870,13870,13870,0
|
|
20250106,163700,809760330,13870,13870,13870,13870,0
|
|
20250106,163600,809760330,13870,13870,13870,13870,0
|
|
20250106,163500,809760330,13870,13870,13870,13870,0
|
|
20250106,163400,809760330,13870,13870,13870,13870,0
|
|
20250106,163300,809760330,13870,13870,13870,13870,0
|
|
20250106,163200,809760330,13870,13870,13870,13870,0
|
|
20250106,163100,809760330,13870,13870,13870,13870,0
|
|
20250106,163000,809760330,13870,13870,13870,13870,0
|
|
20250106,162900,809760330,13870,13870,13870,13870,0
|
|
20250106,162800,809760330,13870,13870,13870,13870,0
|
|
20250106,162700,809760330,13870,13870,13870,13870,0
|
|
20250106,162600,809760330,13870,13870,13870,13870,0
|
|
20250106,162500,809760330,13870,13870,13870,13870,0
|
|
20250106,162400,809760330,13870,13870,13870,13870,0
|
|
20250106,162300,809760330,13870,13870,13870,13870,0
|
|
20250106,162200,809760330,13870,13870,13870,13870,0
|
|
20250106,162100,809760330,13870,13870,13870,13870,0
|
|
20250106,162000,809760330,13870,13870,13870,13870,0
|
|
20250106,161900,809760330,13870,13870,13870,13870,0
|
|
20250106,161800,809760330,13870,13870,13870,13870,0
|
|
20250106,161700,809760330,13870,13870,13870,13870,0
|
|
20250106,161600,809760330,13870,13870,13870,13870,0
|
|
20250106,161500,809760330,13870,13870,13870,13870,0
|
|
20250106,161400,809760330,13870,13870,13870,13870,0
|
|
20250106,161300,809760330,13870,13870,13870,13870,2416
|
|
20250106,161200,809760330,13870,13870,13870,13870,0
|
|
20250106,161100,809760330,13870,13870,13870,13870,0
|
|
20250106,161000,809760330,13870,13870,13870,13870,0
|
|
20250106,160900,809760330,13870,13870,13870,13870,0
|
|
20250106,160800,809760330,13870,13870,13870,13870,0
|
|
20250106,160700,809760330,13870,13870,13870,13870,0
|
|
20250106,160600,809760330,13870,13870,13870,13870,0
|
|
20250106,160500,809760330,13870,13870,13870,13870,0
|
|
20250106,160400,809760330,13870,13870,13870,13870,0
|
|
20250106,160300,809760330,13870,13870,13870,13870,0
|
|
20250106,160200,809760330,13870,13870,13870,13870,0
|
|
20250106,160100,809760330,13870,13870,13870,13870,0
|
|
20250106,160000,809760330,13870,13870,13870,13870,0
|
|
20250106,155900,809760330,13870,13870,13870,13870,0
|
|
20250106,155800,809760330,13870,13870,13870,13870,0
|
|
20250106,155700,809760330,13870,13870,13870,13870,0
|
|
20250106,155600,809760330,13870,13870,13870,13870,0
|
|
20250106,155500,809760330,13870,13870,13870,13870,0
|
|
20250106,155400,809760330,13870,13870,13870,13870,0
|
|
20250106,155300,809760330,13870,13870,13870,13870,0
|
|
20250106,155200,809760330,13870,13870,13870,13870,0
|
|
20250106,155100,809760330,13870,13870,13870,13870,0
|
|
20250106,155000,809760330,13870,13870,13870,13870,0
|
|
20250106,154900,809760330,13870,13870,13870,13870,0
|
|
20250106,154800,809760330,13870,13870,13870,13870,0
|
|
20250106,154700,809760330,13870,13870,13870,13870,0
|
|
20250106,154600,809760330,13870,13870,13870,13870,0
|
|
20250106,154500,809760330,13870,13870,13870,13870,0
|
|
20250106,154400,809760330,13870,13870,13870,13870,0
|
|
20250106,154300,809760330,13870,13870,13870,13870,2416
|
|
20250106,154200,809760330,13870,13870,13870,13870,0
|
|
20250106,154100,809760330,13870,13870,13870,13870,0
|
|
20250106,154000,809760330,13870,13870,13870,13870,0
|
|
20250106,153900,809760330,13870,13870,13870,13870,0
|
|
20250106,153800,809760330,13870,13870,13870,13870,0
|
|
20250106,153700,809760330,13870,13870,13870,13870,0
|
|
20250106,153600,809760330,13870,13870,13870,13870,0
|
|
20250106,153500,809760330,13870,13870,13870,13870,0
|
|
20250106,153400,809760330,13870,13870,13870,13870,0
|
|
20250106,153300,809760330,13870,13870,13870,13870,0
|
|
20250106,153200,809760330,13870,13870,13870,13870,0
|
|
20250106,153100,809760330,13870,13870,13870,13870,0
|
|
20250106,153000,809760330,13870,13870,13870,13870,2416
|
|
20250106,152900,776250410,13870,13870,13870,13870,0
|
|
20250106,152800,776250410,13870,13870,13870,13870,0
|
|
20250106,152700,776250410,13870,13870,13870,13870,0
|
|
20250106,152600,776250410,13870,13870,13870,13870,0
|
|
20250106,152500,776250410,13870,13870,13870,13870,0
|
|
20250106,152400,776250410,13870,13870,13870,13870,0
|
|
20250106,152300,776250410,13870,13870,13870,13870,0
|
|
20250106,152200,776250410,13870,13870,13870,13870,0
|
|
20250106,152100,776250410,13870,13870,13870,13870,0
|
|
20250106,152000,776250410,13870,13870,13870,13870,0
|
|
20250106,151900,776250410,13870,13870,13870,13860,1608
|
|
20250106,151800,753947620,13870,13850,13870,13850,233
|
|
20250106,151700,750716520,13870,13860,13870,13850,180
|
|
20250106,151600,748221930,13860,13850,13870,13850,29
|
|
20250106,151500,747819960,13850,13860,13870,13850,77
|
|
20250106,151400,746753110,13860,13850,13870,13850,29
|
|
20250106,151300,746351110,13850,13870,13870,13850,36
|
|
20250106,151200,745852260,13850,13860,13870,13850,100
|
|
20250106,151100,744466410,13850,13860,13870,13850,25
|
|
20250106,151000,744119980,13850,13860,13870,13850,39
|
|
20250106,150900,743579580,13850,13860,13860,13850,34
|
|
20250106,150800,743108550,13850,13850,13870,13840,43
|
|
20250106,150700,742512900,13850,13860,13870,13840,102
|
|
20250106,150600,741099440,13860,13840,13860,13840,47
|
|
20250106,150500,740448290,13840,13860,13860,13840,20
|
|
20250106,150400,740171230,13850,13850,13860,13840,56
|
|
20250106,150300,739395680,13840,13840,13860,13840,41
|
|
20250106,150200,738827810,13840,13850,13860,13840,53
|
|
20250106,150100,738093750,13840,13860,13860,13840,59
|
|
20250106,150000,737276810,13850,13840,13860,13840,186
|
|
20250106,145900,734699340,13840,13840,13860,13840,168
|
|
20250106,145800,732373780,13840,13840,13850,13840,35
|
|
20250106,145700,731889250,13840,13840,13860,13840,26
|
|
20250106,145600,731529240,13840,13840,13860,13840,48
|
|
20250106,145500,730864790,13850,13850,13860,13840,156
|
|
20250106,145400,728705270,13850,13840,13860,13840,84
|
|
20250106,145300,727542470,13860,13860,13860,13840,55
|
|
20250106,145200,726780720,13840,13850,13860,13840,331
|
|
20250106,145100,722196870,13840,13860,13870,13840,224
|
|
20250106,145000,719092470,13840,13840,13870,13840,98
|
|
20250106,144900,717735680,13840,13850,13870,13840,146
|
|
20250106,144800,715713310,13850,13870,13870,13840,27
|
|
20250106,144700,715339300,13840,13850,13870,13840,58
|
|
20250106,144600,714535510,13840,13850,13870,13840,92
|
|
20250106,144500,713262050,13850,13840,13850,13840,72
|
|
20250106,144400,712265490,13850,13850,13850,13840,77
|
|
20250106,144300,711199750,13840,13850,13850,13830,126
|
|
20250106,144200,709456380,13840,13830,13850,13830,118
|
|
20250106,144100,707823890,13840,13830,13850,13830,19
|
|
20250106,144000,707560860,13860,13850,13860,13830,86
|
|
20250106,143900,706370950,13860,13840,13860,13830,84
|
|
20250106,143800,705208140,13840,13860,13860,13830,18
|
|
20250106,143700,704958850,13830,13870,13870,13830,104
|
|
20250106,143600,703520070,13870,13850,13870,13830,69
|
|
20250106,143500,702564890,13850,13850,13850,13840,63
|
|
20250106,143400,701692820,13850,13850,13860,13830,101
|
|
20250106,143300,700294490,13840,13830,13860,13830,121
|
|
20250106,143200,698618120,13830,13830,13860,13830,26
|
|
20250106,143100,698258160,13830,13850,13860,13830,109
|
|
20250106,143000,696748440,13850,13830,13860,13830,77
|
|
20250106,142900,695682650,13830,13830,13860,13830,64
|
|
20250106,142800,694796900,13830,13840,13850,13830,152
|
|
20250106,142700,692694470,13830,13860,13860,13830,111
|
|
20250106,142600,691159220,13830,13830,13860,13820,274
|
|
20250106,142500,687368900,13830,13840,13850,13830,152
|
|
20250106,142400,685266240,13840,13830,13860,13830,107
|
|
20250106,142300,683786100,13840,13830,13850,13830,103
|
|
20250106,142200,682360880,13830,13850,13850,13830,154
|
|
20250106,142100,680229320,13850,13850,13880,13830,307
|
|
20250106,142000,675971410,13850,13850,13850,13830,83
|
|
20250106,141900,674822870,13840,13850,13860,13840,164
|
|
20250106,141800,672552670,13850,13870,13870,13850,125
|
|
20250106,141700,670820290,13880,13860,13890,13860,376
|
|
20250106,141600,665603340,13860,13850,13860,13850,171
|
|
20250106,141500,663233940,13870,13850,13870,13840,113
|
|
20250106,141400,661668850,13850,13850,13860,13850,90
|
|
20250106,141300,660422140,13850,13850,13860,13850,147
|
|
20250106,141200,658385890,13850,13860,13860,13850,117
|
|
20250106,141100,656765090,13860,13840,13860,13840,163
|
|
20250106,141000,654506590,13850,13830,13850,13830,233
|
|
20250106,140900,651282430,13850,13830,13850,13830,119
|
|
20250106,140800,649636480,13840,13830,13840,13830,103
|
|
20250106,140700,648211710,13850,13820,13850,13820,126
|
|
20250106,140600,646469140,13840,13830,13840,13820,116
|
|
20250106,140500,644865540,13830,13830,13840,13820,160
|
|
20250106,140400,642653120,13830,13820,13840,13820,239
|
|
20250106,140300,639348200,13820,13820,13820,13820,106
|
|
20250106,140200,637883280,13820,13820,13820,13820,86
|
|
20250106,140100,636694760,13820,13820,13830,13820,152
|
|
20250106,140000,634594110,13820,13820,13830,13820,90
|
|
20250106,135900,633350150,13820,13820,13830,13820,142
|
|
20250106,135800,631387680,13820,13820,13830,13820,180
|
|
20250106,135700,628899870,13830,13830,13830,13820,76
|
|
20250106,135600,627849500,13820,13820,13830,13820,135
|
|
20250106,135500,625983770,13820,13820,13830,13820,185
|
|
20250106,135400,623426540,13830,13820,13830,13820,73
|
|
20250106,135300,622417590,13820,13820,13820,13820,112
|
|
20250106,135200,620869750,13820,13820,13830,13820,130
|
|
20250106,135100,619073110,13820,13820,13830,13820,108
|
|
20250106,135000,617580540,13820,13820,13830,13820,118
|
|
20250106,134900,615949760,13830,13830,13830,13820,181
|
|
20250106,134800,613448200,13820,13830,13830,13820,87
|
|
20250106,134700,612245730,13830,13820,13840,13820,99
|
|
20250106,134600,610877140,13820,13830,13830,13820,139
|
|
20250106,134500,608956100,13830,13830,13850,13830,54
|
|
20250106,134400,608209240,13830,13830,13840,13830,74
|
|
20250106,134300,607185770,13840,13830,13840,13830,113
|
|
20250106,134200,605622970,13830,13820,13850,13820,33
|
|
20250106,134100,605166490,13820,13820,13830,13820,67
|
|
20250106,134000,604240460,13820,13820,13840,13820,165
|
|
20250106,133900,601959060,13820,13840,13840,13820,87
|
|
20250106,133800,600755760,13830,13820,13840,13820,73
|
|
20250106,133700,599746730,13830,13840,13850,13820,65
|
|
20250106,133600,598847720,13830,13830,13850,13820,80
|
|
20250106,133500,597741430,13820,13820,13850,13820,548
|
|
20250106,133400,590159370,13820,13820,13830,13820,99
|
|
20250106,133300,588791160,13820,13820,13830,13820,132
|
|
20250106,133200,586966010,13820,13820,13830,13820,311
|
|
20250106,133100,582667960,13820,13820,13820,13820,831
|
|
20250106,133000,571183540,13820,13810,13830,13810,241
|
|
20250106,132900,567852970,13820,13810,13820,13810,130
|
|
20250106,132800,566057000,13810,13810,13820,13810,118
|
|
20250106,132700,564427410,13810,13810,13820,13810,67
|
|
20250106,132600,563502090,13810,13810,13820,13810,72
|
|
20250106,132500,562507760,13810,13820,13820,13810,104
|
|
20250106,132400,561071440,13820,13810,13830,13810,158
|
|
20250106,132300,558888390,13810,13810,13810,13810,59
|
|
20250106,132200,558073600,13810,13810,13820,13810,104
|
|
20250106,132100,556637320,13810,13810,13820,13810,62
|
|
20250106,132000,555781080,13810,13810,13820,13810,77
|
|
20250106,131900,554717650,13810,13810,13820,13810,113
|
|
20250106,131800,553157070,13810,13810,13820,13810,75
|
|
20250106,131700,552121300,13810,13810,13820,13810,63
|
|
20250106,131600,551251230,13810,13810,13810,13810,121
|
|
20250106,131500,549580220,13810,13810,13820,13810,36
|
|
20250106,131400,549083030,13820,13810,13820,13810,55
|
|
20250106,131300,548323170,13810,13810,13810,13810,151
|
|
20250106,131200,546237860,13810,13820,13820,13810,62
|
|
20250106,131100,545381590,13810,13810,13810,13810,59
|
|
20250106,131000,544566800,13810,13820,13820,13810,83
|
|
20250106,130900,543420530,13820,13810,13830,13810,64
|
|
20250106,130800,542536600,13820,13800,13820,13800,57
|
|
20250106,130700,541749970,13800,13820,13820,13800,99
|
|
20250106,130600,540382740,13810,13820,13820,13810,49
|
|
20250106,130500,539705700,13820,13820,13830,13820,20
|
|
20250106,130400,539429290,13820,13810,13820,13810,875
|
|
20250106,130300,527337470,13820,13820,13820,13810,40
|
|
20250106,130200,526784790,13820,13830,13830,13810,25
|
|
20250106,130100,526439380,13830,13820,13830,13810,70
|
|
20250106,130000,525472450,13820,13810,13820,13810,52
|
|
20250106,125900,524754020,13820,13810,13820,13810,121
|
|
20250106,125800,523081960,13810,13820,13830,13810,180
|
|
20250106,125700,520595040,13810,13810,13810,13810,90
|
|
20250106,125600,519352140,13820,13810,13820,13810,47
|
|
20250106,125500,518703030,13810,13810,13820,13810,84
|
|
20250106,125400,517542980,13810,13800,13820,13800,65
|
|
20250106,125300,516645390,13810,13810,13810,13800,41
|
|
20250106,125200,516079450,13800,13800,13810,13800,73
|
|
20250106,125100,515072000,13810,13800,13820,13800,36
|
|
20250106,125000,514574930,13810,13800,13810,13800,39
|
|
20250106,124900,514036390,13800,13800,13820,13800,76
|
|
20250106,124800,512987430,13810,13810,13810,13800,36
|
|
20250106,124700,512490400,13820,13800,13820,13800,38
|
|
20250106,124600,511965810,13800,13820,13820,13800,122
|
|
20250106,124500,510281020,13810,13810,13810,13810,10
|
|
20250106,124400,510142920,13810,13820,13820,13800,127
|
|
20250106,124300,508389990,13830,13830,13830,13810,54
|
|
20250106,124200,507644110,13820,13820,13830,13820,147
|
|
20250106,124100,505611870,13820,13810,13820,13810,17
|
|
20250106,124000,505377060,13820,13810,13820,13810,61
|
|
20250106,123900,504534630,13810,13810,13820,13810,40
|
|
20250106,123800,503982090,13810,13810,13810,13810,158
|
|
20250106,123700,501800110,13810,13810,13820,13810,74
|
|
20250106,123600,500778100,13810,13800,13810,13800,22
|
|
20250106,123500,500474400,13810,13820,13820,13810,12
|
|
20250106,123400,500308670,13810,13810,13810,13800,61
|
|
20250106,123300,499466390,13820,13810,13820,13800,45
|
|
20250106,123200,498845040,13810,13810,13810,13790,15
|
|
20250106,123100,498637950,13810,13800,13810,13790,62
|
|
20250106,123000,497782240,13810,13810,13810,13800,55
|
|
20250106,122900,497023110,13800,13810,13810,13800,17
|
|
20250106,122800,496788450,13810,13820,13820,13800,47
|
|
20250106,122700,496139470,13810,13800,13810,13800,38
|
|
20250106,122600,495614870,13820,13800,13820,13800,131
|
|
20250106,122500,493805860,13810,13810,13820,13800,143
|
|
20250106,122400,491831490,13810,13810,13810,13810,20
|
|
20250106,122300,491555290,13820,13810,13820,13810,12
|
|
20250106,122200,491389560,13800,13800,13820,13800,49
|
|
20250106,122100,490713340,13810,13820,13820,13810,23
|
|
20250106,122000,490395610,13820,13820,13830,13820,15
|
|
20250106,121900,490188290,13820,13810,13820,13810,67
|
|
20250106,121800,489262920,13810,13830,13830,13800,22
|
|
20250106,121700,488959020,13820,13810,13820,13810,87
|
|
20250106,121600,487756940,13820,13810,13820,13790,65
|
|
20250106,121500,486859260,13810,13810,13810,13810,11
|
|
20250106,121400,486707350,13810,13810,13820,13810,30
|
|
20250106,121300,486293030,13810,13790,13810,13790,85
|
|
20250106,121200,485120240,13810,13800,13810,13800,46
|
|
20250106,121100,484485110,13800,13800,13810,13800,32
|
|
20250106,121000,484043480,13800,13790,13800,13790,63
|
|
20250106,120900,483174700,13790,13800,13800,13790,13
|
|
20250106,120800,482995310,13800,13800,13800,13800,13
|
|
20250106,120700,482815910,13800,13790,13810,13790,89
|
|
20250106,120600,481588470,13810,13810,13810,13800,18
|
|
20250106,120500,481340000,13800,13810,13810,13800,27
|
|
20250106,120400,480967340,13790,13810,13820,13790,37
|
|
20250106,120300,480456490,13810,13810,13810,13810,10
|
|
20250106,120200,480318390,13810,13810,13820,13800,29
|
|
20250106,120100,479918000,13810,13810,13810,13800,55
|
|
20250106,120000,479158550,13810,13810,13820,13810,42
|
|
20250106,115900,478578520,13800,13810,13810,13800,24
|
|
20250106,115800,478247310,13810,13810,13810,13800,38
|
|
20250106,115700,477722640,13820,13810,13820,13810,24
|
|
20250106,115600,477391150,13800,13810,13810,13800,12
|
|
20250106,115500,477225510,13790,13800,13810,13790,94
|
|
20250106,115400,475928530,13800,13810,13810,13800,95
|
|
20250106,115300,474617320,13820,13810,13820,13810,27
|
|
20250106,115200,474244400,13810,13810,13820,13810,8
|
|
20250106,115100,474133900,13810,13810,13820,13800,179
|
|
20250106,115000,471661210,13810,13810,13810,13790,40
|
|
20250106,114900,471108930,13800,13820,13820,13800,15
|
|
20250106,114800,470901780,13810,13790,13820,13790,79
|
|
20250106,114700,469811360,13800,13810,13810,13800,34
|
|
20250106,114600,469342030,13810,13800,13820,13800,76
|
|
20250106,114500,468292540,13810,13810,13820,13810,137
|
|
20250106,114400,466399660,13810,13810,13820,13800,48
|
|
20250106,114300,465737010,13810,13800,13810,13790,57
|
|
20250106,114200,464950500,13800,13800,13800,13800,21
|
|
20250106,114100,464660700,13810,13810,13810,13800,30
|
|
20250106,114000,464246610,13810,13810,13810,13810,17
|
|
20250106,113900,464011840,13810,13820,13820,13810,64
|
|
20250106,113800,463127960,13820,13810,13830,13810,18
|
|
20250106,113700,462879290,13810,13830,13830,13810,13
|
|
20250106,113600,462699600,13820,13810,13840,13800,117
|
|
20250106,113500,461082670,13820,13830,13830,13820,14
|
|
20250106,113400,460889170,13830,13820,13840,13820,685
|
|
20250106,113300,451411590,13820,13820,13830,13810,16
|
|
20250106,113200,451190490,13820,13790,13820,13790,123
|
|
20250106,113100,449491650,13790,13790,13790,13790,24
|
|
20250106,113000,449160690,13790,13780,13800,13780,52
|
|
20250106,112900,448443390,13790,13770,13790,13770,26
|
|
20250106,112800,448085150,13780,13780,13790,13780,15
|
|
20250106,112700,447878420,13790,13790,13790,13780,53
|
|
20250106,112600,447148030,13790,13800,13800,13790,22
|
|
20250106,112500,446844570,13800,13790,13800,13780,54
|
|
20250106,112400,446099990,13790,13790,13800,13790,61
|
|
20250106,112300,445258490,13800,13790,13800,13790,13
|
|
20250106,112200,445079150,13790,13790,13790,13790,32
|
|
20250106,112100,444637870,13800,13790,13800,13790,104
|
|
20250106,112000,443202880,13800,13810,13820,13790,901
|
|
20250106,111900,430760630,13810,13820,13820,13810,11
|
|
20250106,111800,430608700,13810,13810,13830,13810,113
|
|
20250106,111700,429048070,13820,13810,13820,13810,12
|
|
20250106,111600,428882250,13830,13830,13830,13830,6
|
|
20250106,111500,428799270,13820,13830,13840,13810,82
|
|
20250106,111400,427666060,13830,13830,13840,13830,47
|
|
20250106,111300,427016040,13840,13840,13850,13840,68
|
|
20250106,111200,426074480,13840,13820,13840,13820,60
|
|
20250106,111100,425244410,13840,13860,13860,13840,18
|
|
20250106,111000,424995090,13850,13840,13850,13830,108
|
|
20250106,110900,423500030,13840,13850,13860,13840,76
|
|
20250106,110800,422447400,13860,13850,13860,13840,27
|
|
20250106,110700,422073370,13860,13790,13860,13790,303
|
|
20250106,110600,417883730,13810,13770,13810,13770,171
|
|
20250106,110500,415525300,13780,13770,13780,13770,15
|
|
20250106,110400,415318710,13770,13780,13780,13770,146
|
|
20250106,110300,413308240,13770,13780,13780,13770,62
|
|
20250106,110200,412454340,13780,13780,13780,13780,22
|
|
20250106,110100,412151180,13780,13790,13790,13780,13
|
|
20250106,110000,411971950,13790,13780,13810,13780,126
|
|
20250106,105900,410232930,13790,13790,13820,13790,187
|
|
20250106,105800,407652780,13780,13770,13780,13770,229
|
|
20250106,105700,404498950,13770,13770,13780,13770,139
|
|
20250106,105600,402584440,13770,13770,13780,13760,95
|
|
20250106,105500,401276780,13760,13750,13770,13750,124
|
|
20250106,105400,399570760,13750,13770,13770,13750,33
|
|
20250106,105300,399116560,13780,13770,13780,13750,66
|
|
20250106,105200,398207600,13770,13780,13780,13760,386
|
|
20250106,105100,392888650,13780,13760,13780,13740,1189
|
|
20250106,105000,376545470,13770,13770,13770,13760,65
|
|
20250106,104900,375650670,13760,13770,13770,13760,17
|
|
20250106,104800,375416690,13770,13770,13770,13750,159
|
|
20250106,104700,373229040,13780,13760,13780,13760,80
|
|
20250106,104600,372127870,13760,13760,13760,13750,83
|
|
20250106,104500,370986290,13750,13750,13760,13750,108
|
|
20250106,104400,369500740,13760,13750,13760,13750,105
|
|
20250106,104300,368056900,13760,13750,13760,13750,41
|
|
20250106,104200,367493090,13750,13760,13760,13750,126
|
|
20250106,104100,365760550,13770,13770,13770,13760,28
|
|
20250106,104000,365375240,13770,13730,13780,13730,305
|
|
20250106,103900,361178300,13730,13710,13730,13710,319
|
|
20250106,103800,356800260,13710,13710,13720,13710,88
|
|
20250106,103700,355593720,13710,13710,13710,13710,59
|
|
20250106,103600,354784830,13710,13700,13720,13700,251
|
|
20250106,103500,351343520,13710,13740,13740,13690,3858
|
|
20250106,103400,298460760,13730,13730,13730,13730,87
|
|
20250106,103300,297266250,13740,13730,13740,13730,105
|
|
20250106,103200,295824460,13730,13730,13740,13730,90
|
|
20250106,103100,294588700,13730,13730,13740,13730,67
|
|
20250106,103000,293668750,13720,13720,13750,13720,189
|
|
20250106,102900,291074680,13720,13720,13720,13720,35
|
|
20250106,102800,290594480,13720,13720,13720,13720,92
|
|
20250106,102700,289332240,13740,13730,13740,13720,148
|
|
20250106,102600,287299900,13730,13720,13730,13720,67
|
|
20250106,102500,286380170,13720,13720,13720,13720,50
|
|
20250106,102400,285694170,13720,13720,13730,13720,132
|
|
20250106,102300,283883120,13720,13710,13720,13710,98
|
|
20250106,102200,282539070,13710,13710,13710,13710,36
|
|
20250106,102100,282045510,13720,13710,13720,13710,138
|
|
20250106,102000,280153220,13710,13710,13730,13710,50
|
|
20250106,101900,279467370,13740,13730,13750,13710,102
|
|
20250106,101800,278067400,13740,13720,13740,13710,124
|
|
20250106,101700,276366150,13710,13710,13730,13710,102
|
|
20250106,101600,274967030,13710,13730,13730,13710,23
|
|
20250106,101500,274651580,13720,13710,13720,13710,187
|
|
20250106,101400,272087350,13710,13710,13720,13710,55
|
|
20250106,101300,271333200,13710,13720,13730,13710,50
|
|
20250106,101200,270647090,13710,13710,13720,13710,97
|
|
20250106,101100,269317000,13710,13720,13720,13710,78
|
|
20250106,101000,268247480,13740,13720,13740,13720,143
|
|
20250106,100900,266284430,13720,13720,13720,13720,91
|
|
20250106,100800,265035910,13720,13700,13720,13700,93
|
|
20250106,100700,263760580,13700,13700,13700,13700,90
|
|
20250106,100600,262527580,13700,13700,13710,13700,84
|
|
20250106,100500,261376770,13720,13710,13730,13710,98
|
|
20250106,100400,260033100,13710,13710,13720,13710,65
|
|
20250106,100300,259141840,13700,13700,13700,13690,133
|
|
20250106,100200,257320490,13710,13710,13710,13710,23
|
|
20250106,100100,257005160,13710,13690,13780,13680,475
|
|
20250106,100000,250492670,13680,13680,13690,13680,106
|
|
20250106,095900,249042580,13680,13680,13690,13680,118
|
|
20250106,095800,247428300,13680,13680,13680,13680,85
|
|
20250106,095700,246265500,13680,13690,13690,13680,336
|
|
20250106,095600,241668970,13680,13680,13690,13680,64
|
|
20250106,095500,240793400,13690,13690,13690,13680,62
|
|
20250106,095400,239945120,13690,13680,13700,13680,91
|
|
20250106,095300,238699780,13680,13680,13680,13680,92
|
|
20250106,095200,237441220,13680,13680,13690,13680,52
|
|
20250106,095100,236729850,13670,13680,13680,13670,356
|
|
20250106,095000,231861220,13680,13690,13690,13680,73
|
|
20250106,094900,230862380,13680,13680,13680,13680,117
|
|
20250106,094800,229261820,13690,13670,13690,13670,76
|
|
20250106,094700,228222720,13670,13660,13680,13660,110
|
|
20250106,094600,226718850,13680,13670,13680,13670,125
|
|
20250106,094500,225010010,13670,13670,13670,13670,103
|
|
20250106,094400,223602000,13700,13670,13700,13670,113
|
|
20250106,094300,222056740,13670,13660,13670,13660,61
|
|
20250106,094200,221223230,13670,13660,13670,13660,519
|
|
20250106,094100,214129850,13670,13670,13670,13660,791
|
|
20250106,094000,203317080,13670,13680,13680,13670,290
|
|
20250106,093900,199350850,13680,13680,13690,13680,98
|
|
20250106,093800,198010200,13690,13680,13690,13680,121
|
|
20250106,093700,196354450,13690,13690,13700,13680,94
|
|
20250106,093600,195067460,13690,13690,13700,13680,159
|
|
20250106,093500,192892090,13690,13690,13690,13680,41
|
|
20250106,093400,192331150,13680,13690,13690,13680,592
|
|
20250106,093300,184231780,13690,13690,13700,13670,399
|
|
20250106,093200,178775610,13690,13700,13700,13670,2311
|
|
20250106,093100,147160480,13690,13690,13700,13690,155
|
|
20250106,093000,145037560,13700,13700,13700,13690,393
|
|
20250106,092900,139654350,13710,13720,13720,13700,38
|
|
20250106,092800,139133470,13790,13700,13790,13690,567
|
|
20250106,092700,131339260,13690,13690,13700,13690,149
|
|
20250106,092600,129298800,13690,13690,13740,13690,66
|
|
20250106,092500,128395010,13690,13680,13690,13680,55
|
|
20250106,092400,127642310,13680,13670,13680,13670,388
|
|
20250106,092300,122338090,13680,13680,13680,13670,50
|
|
20250106,092200,121654450,13670,13670,13670,13660,50
|
|
20250106,092100,120971060,13660,13650,13660,13650,192
|
|
20250106,092000,118348810,13650,13690,13690,13650,1067
|
|
20250106,091900,103763110,13690,13710,13710,13690,54
|
|
20250106,091800,103023820,13700,13690,13700,13680,318
|
|
20250106,091700,98669670,13690,13700,13700,13690,110
|
|
20250106,091600,97163750,13700,13690,13700,13680,138
|
|
20250106,091500,95273630,13690,13690,13690,13690,104
|
|
20250106,091400,93849870,13690,13690,13690,13690,11
|
|
20250106,091300,93699280,13700,13680,13700,13680,107
|
|
20250106,091200,92235390,13680,13710,13720,13680,498
|
|
20250106,091100,85413130,13740,13710,13740,13710,329
|
|
20250106,091000,80898340,13720,13720,13720,13720,8
|
|
20250106,090900,80788580,13720,13720,13750,13720,65
|
|
20250106,090800,79896750,13740,13710,13750,13710,301
|
|
20250106,090700,75758360,13720,13660,13720,13660,595
|
|
20250106,090600,67603960,13680,13740,13740,13650,2606
|
|
20250106,090500,31941420,13750,13780,13780,13750,86
|
|
20250106,090400,30757560,13780,13780,13780,13780,108
|
|
20250106,090300,29269320,13780,13760,13780,13750,167
|
|
20250106,090200,26971200,13800,13800,13800,13800,1191
|
|
20250106,090100,10535400,13720,13800,13800,13720,43
|
|
20250106,090000,9943600,13720,13800,13800,13710,720
|