676 lines
35 KiB
CSV
676 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,201300,1032219520,13690,13690,13690,13690,902
|
|
20250110,201200,1032219520,13690,13690,13690,13690,0
|
|
20250110,201100,1032219520,13690,13690,13690,13690,0
|
|
20250110,201000,1032219520,13690,13690,13690,13690,0
|
|
20250110,200900,1032219520,13690,13690,13690,13690,0
|
|
20250110,200800,1032219520,13690,13690,13690,13690,0
|
|
20250110,200700,1032219520,13690,13690,13690,13690,0
|
|
20250110,200600,1032219520,13690,13690,13690,13690,0
|
|
20250110,200500,1032219520,13690,13690,13690,13690,0
|
|
20250110,200400,1032219520,13690,13690,13690,13690,0
|
|
20250110,200300,1032219520,13690,13690,13690,13690,0
|
|
20250110,200200,1032219520,13690,13690,13690,13690,0
|
|
20250110,200100,1032219520,13690,13690,13690,13690,0
|
|
20250110,200000,1032219520,13690,13690,13690,13690,0
|
|
20250110,195900,1032219520,13690,13690,13690,13690,0
|
|
20250110,195800,1032219520,13690,13690,13690,13690,0
|
|
20250110,195700,1032219520,13690,13690,13690,13690,0
|
|
20250110,195600,1032219520,13690,13690,13690,13690,0
|
|
20250110,195500,1032219520,13690,13690,13690,13690,0
|
|
20250110,195400,1032219520,13690,13690,13690,13690,0
|
|
20250110,195300,1032219520,13690,13690,13690,13690,0
|
|
20250110,195200,1032219520,13690,13690,13690,13690,0
|
|
20250110,195100,1032219520,13690,13690,13690,13690,0
|
|
20250110,195000,1032219520,13690,13690,13690,13690,0
|
|
20250110,194900,1032219520,13690,13690,13690,13690,0
|
|
20250110,194800,1032219520,13690,13690,13690,13690,0
|
|
20250110,194700,1032219520,13690,13690,13690,13690,0
|
|
20250110,194600,1032219520,13690,13690,13690,13690,0
|
|
20250110,194500,1032219520,13690,13690,13690,13690,0
|
|
20250110,194400,1032219520,13690,13690,13690,13690,0
|
|
20250110,194300,1032219520,13690,13690,13690,13690,902
|
|
20250110,194200,1032219520,13690,13690,13690,13690,0
|
|
20250110,194100,1032219520,13690,13690,13690,13690,0
|
|
20250110,194000,1032219520,13690,13690,13690,13690,0
|
|
20250110,193900,1032219520,13690,13690,13690,13690,0
|
|
20250110,193800,1032219520,13690,13690,13690,13690,0
|
|
20250110,193700,1032219520,13690,13690,13690,13690,0
|
|
20250110,193600,1032219520,13690,13690,13690,13690,0
|
|
20250110,193500,1032219520,13690,13690,13690,13690,0
|
|
20250110,193400,1032219520,13690,13690,13690,13690,0
|
|
20250110,193300,1032219520,13690,13690,13690,13690,0
|
|
20250110,193200,1032219520,13690,13690,13690,13690,0
|
|
20250110,193100,1032219520,13690,13690,13690,13690,0
|
|
20250110,193000,1032219520,13690,13690,13690,13690,0
|
|
20250110,192900,1032219520,13690,13690,13690,13690,0
|
|
20250110,192800,1032219520,13690,13690,13690,13690,0
|
|
20250110,192700,1032219520,13690,13690,13690,13690,0
|
|
20250110,192600,1032219520,13690,13690,13690,13690,0
|
|
20250110,192500,1032219520,13690,13690,13690,13690,0
|
|
20250110,192400,1032219520,13690,13690,13690,13690,0
|
|
20250110,192300,1032219520,13690,13690,13690,13690,0
|
|
20250110,192200,1032219520,13690,13690,13690,13690,0
|
|
20250110,192100,1032219520,13690,13690,13690,13690,0
|
|
20250110,192000,1032219520,13690,13690,13690,13690,0
|
|
20250110,191900,1032219520,13690,13690,13690,13690,0
|
|
20250110,191800,1032219520,13690,13690,13690,13690,0
|
|
20250110,191700,1032219520,13690,13690,13690,13690,0
|
|
20250110,191600,1032219520,13690,13690,13690,13690,0
|
|
20250110,191500,1032219520,13690,13690,13690,13690,0
|
|
20250110,191400,1032219520,13690,13690,13690,13690,0
|
|
20250110,191300,1032219520,13690,13690,13690,13690,902
|
|
20250110,191200,1032219520,13690,13690,13690,13690,0
|
|
20250110,191100,1032219520,13690,13690,13690,13690,0
|
|
20250110,191000,1032219520,13690,13690,13690,13690,0
|
|
20250110,190900,1032219520,13690,13690,13690,13690,0
|
|
20250110,190800,1032219520,13690,13690,13690,13690,0
|
|
20250110,190700,1032219520,13690,13690,13690,13690,0
|
|
20250110,190600,1032219520,13690,13690,13690,13690,0
|
|
20250110,190500,1032219520,13690,13690,13690,13690,0
|
|
20250110,190400,1032219520,13690,13690,13690,13690,0
|
|
20250110,190300,1032219520,13690,13690,13690,13690,0
|
|
20250110,190200,1032219520,13690,13690,13690,13690,0
|
|
20250110,190100,1032219520,13690,13690,13690,13690,0
|
|
20250110,190000,1032219520,13690,13690,13690,13690,0
|
|
20250110,185900,1032219520,13690,13690,13690,13690,0
|
|
20250110,185800,1032219520,13690,13690,13690,13690,0
|
|
20250110,185700,1032219520,13690,13690,13690,13690,0
|
|
20250110,185600,1032219520,13690,13690,13690,13690,0
|
|
20250110,185500,1032219520,13690,13690,13690,13690,0
|
|
20250110,185400,1032219520,13690,13690,13690,13690,0
|
|
20250110,185300,1032219520,13690,13690,13690,13690,0
|
|
20250110,185200,1032219520,13690,13690,13690,13690,0
|
|
20250110,185100,1032219520,13690,13690,13690,13690,0
|
|
20250110,185000,1032219520,13690,13690,13690,13690,0
|
|
20250110,184900,1032219520,13690,13690,13690,13690,0
|
|
20250110,184800,1032219520,13690,13690,13690,13690,0
|
|
20250110,184700,1032219520,13690,13690,13690,13690,0
|
|
20250110,184600,1032219520,13690,13690,13690,13690,0
|
|
20250110,184500,1032219520,13690,13690,13690,13690,0
|
|
20250110,184400,1032219520,13690,13690,13690,13690,0
|
|
20250110,184300,1032219520,13690,13690,13690,13690,902
|
|
20250110,184200,1032219520,13690,13690,13690,13690,0
|
|
20250110,184100,1032219520,13690,13690,13690,13690,0
|
|
20250110,184000,1032219520,13690,13690,13690,13690,0
|
|
20250110,183900,1032219520,13690,13690,13690,13690,0
|
|
20250110,183800,1032219520,13690,13690,13690,13690,0
|
|
20250110,183700,1032219520,13690,13690,13690,13690,0
|
|
20250110,183600,1032219520,13690,13690,13690,13690,0
|
|
20250110,183500,1032219520,13690,13690,13690,13690,0
|
|
20250110,183400,1032219520,13690,13690,13690,13690,0
|
|
20250110,183300,1032219520,13690,13690,13690,13690,0
|
|
20250110,183200,1032219520,13690,13690,13690,13690,0
|
|
20250110,183100,1032219520,13690,13690,13690,13690,0
|
|
20250110,183000,1032219520,13690,13690,13690,13690,0
|
|
20250110,182900,1032219520,13690,13690,13690,13690,0
|
|
20250110,182800,1032219520,13690,13690,13690,13690,0
|
|
20250110,182700,1032219520,13690,13690,13690,13690,0
|
|
20250110,182600,1032219520,13690,13690,13690,13690,0
|
|
20250110,182500,1032219520,13690,13690,13690,13690,0
|
|
20250110,182400,1032219520,13690,13690,13690,13690,0
|
|
20250110,182300,1032219520,13690,13690,13690,13690,0
|
|
20250110,182200,1032219520,13690,13690,13690,13690,0
|
|
20250110,182100,1032219520,13690,13690,13690,13690,0
|
|
20250110,182000,1032219520,13690,13690,13690,13690,0
|
|
20250110,181900,1032219520,13690,13690,13690,13690,0
|
|
20250110,181800,1032219520,13690,13690,13690,13690,0
|
|
20250110,181700,1032219520,13690,13690,13690,13690,0
|
|
20250110,181600,1032219520,13690,13690,13690,13690,0
|
|
20250110,181500,1032219520,13690,13690,13690,13690,0
|
|
20250110,181400,1032219520,13690,13690,13690,13690,0
|
|
20250110,181300,1032219520,13690,13690,13690,13690,902
|
|
20250110,181200,1032219520,13690,13690,13690,13690,0
|
|
20250110,181100,1032219520,13690,13690,13690,13690,0
|
|
20250110,181000,1032219520,13690,13690,13690,13690,0
|
|
20250110,180900,1032219520,13690,13690,13690,13690,0
|
|
20250110,180800,1032219520,13690,13690,13690,13690,0
|
|
20250110,180700,1032219520,13690,13690,13690,13690,0
|
|
20250110,180600,1032219520,13690,13690,13690,13690,0
|
|
20250110,180500,1032219520,13690,13690,13690,13690,0
|
|
20250110,180400,1032219520,13690,13690,13690,13690,0
|
|
20250110,180300,1032219520,13690,13690,13690,13690,0
|
|
20250110,180200,1032219520,13690,13690,13690,13690,0
|
|
20250110,180100,1032219520,13690,13690,13690,13690,0
|
|
20250110,180000,1032219520,13690,13690,13690,13690,0
|
|
20250110,175900,1032219520,13690,13690,13690,13690,0
|
|
20250110,175800,1032219520,13690,13690,13690,13690,0
|
|
20250110,175700,1032219520,13690,13690,13690,13690,0
|
|
20250110,175600,1032219520,13690,13690,13690,13690,0
|
|
20250110,175500,1032219520,13690,13690,13690,13690,0
|
|
20250110,175400,1032219520,13690,13690,13690,13690,0
|
|
20250110,175300,1032219520,13690,13690,13690,13690,0
|
|
20250110,175200,1032219520,13690,13690,13690,13690,0
|
|
20250110,175100,1032219520,13690,13690,13690,13690,0
|
|
20250110,175000,1032219520,13690,13690,13690,13690,0
|
|
20250110,174900,1032219520,13690,13690,13690,13690,0
|
|
20250110,174800,1032219520,13690,13690,13690,13690,0
|
|
20250110,174700,1032219520,13690,13690,13690,13690,0
|
|
20250110,174600,1032219520,13690,13690,13690,13690,0
|
|
20250110,174500,1032219520,13690,13690,13690,13690,0
|
|
20250110,174400,1032219520,13690,13690,13690,13690,0
|
|
20250110,174300,1032219520,13690,13690,13690,13690,902
|
|
20250110,174200,1032219520,13690,13690,13690,13690,0
|
|
20250110,174100,1032219520,13690,13690,13690,13690,0
|
|
20250110,174000,1032219520,13690,13690,13690,13690,0
|
|
20250110,173900,1032219520,13690,13690,13690,13690,0
|
|
20250110,173800,1032219520,13690,13690,13690,13690,0
|
|
20250110,173700,1032219520,13690,13690,13690,13690,0
|
|
20250110,173600,1032219520,13690,13690,13690,13690,0
|
|
20250110,173500,1032219520,13690,13690,13690,13690,0
|
|
20250110,173400,1032219520,13690,13690,13690,13690,0
|
|
20250110,173300,1032219520,13690,13690,13690,13690,0
|
|
20250110,173200,1032219520,13690,13690,13690,13690,0
|
|
20250110,173100,1032219520,13690,13690,13690,13690,0
|
|
20250110,173000,1032219520,13690,13690,13690,13690,0
|
|
20250110,172900,1032219520,13690,13690,13690,13690,0
|
|
20250110,172800,1032219520,13690,13690,13690,13690,0
|
|
20250110,172700,1032219520,13690,13690,13690,13690,0
|
|
20250110,172600,1032219520,13690,13690,13690,13690,0
|
|
20250110,172500,1032219520,13690,13690,13690,13690,0
|
|
20250110,172400,1032219520,13690,13690,13690,13690,0
|
|
20250110,172300,1032219520,13690,13690,13690,13690,0
|
|
20250110,172200,1032219520,13690,13690,13690,13690,0
|
|
20250110,172100,1032219520,13690,13690,13690,13690,0
|
|
20250110,172000,1032219520,13690,13690,13690,13690,0
|
|
20250110,171900,1032219520,13690,13690,13690,13690,0
|
|
20250110,171800,1032219520,13690,13690,13690,13690,0
|
|
20250110,171700,1032219520,13690,13690,13690,13690,0
|
|
20250110,171600,1032219520,13690,13690,13690,13690,0
|
|
20250110,171500,1032219520,13690,13690,13690,13690,0
|
|
20250110,171400,1032219520,13690,13690,13690,13690,0
|
|
20250110,171300,1032219520,13690,13690,13690,13690,902
|
|
20250110,171200,1032219520,13690,13690,13690,13690,0
|
|
20250110,171100,1032219520,13690,13690,13690,13690,0
|
|
20250110,171000,1032219520,13690,13690,13690,13690,0
|
|
20250110,170900,1032219520,13690,13690,13690,13690,0
|
|
20250110,170800,1032219520,13690,13690,13690,13690,0
|
|
20250110,170700,1032219520,13690,13690,13690,13690,0
|
|
20250110,170600,1032219520,13690,13690,13690,13690,0
|
|
20250110,170500,1032219520,13690,13690,13690,13690,0
|
|
20250110,170400,1032219520,13690,13690,13690,13690,0
|
|
20250110,170300,1032219520,13690,13690,13690,13690,0
|
|
20250110,170200,1032219520,13690,13690,13690,13690,0
|
|
20250110,170100,1032219520,13690,13690,13690,13690,0
|
|
20250110,170000,1032219520,13690,13690,13690,13690,0
|
|
20250110,165900,1032219520,13690,13690,13690,13690,0
|
|
20250110,165800,1032219520,13690,13690,13690,13690,0
|
|
20250110,165700,1032219520,13690,13690,13690,13690,0
|
|
20250110,165600,1032219520,13690,13690,13690,13690,0
|
|
20250110,165500,1032219520,13690,13690,13690,13690,0
|
|
20250110,165400,1032219520,13690,13690,13690,13690,0
|
|
20250110,165300,1032219520,13690,13690,13690,13690,0
|
|
20250110,165200,1032219520,13690,13690,13690,13690,0
|
|
20250110,165100,1032219520,13690,13690,13690,13690,0
|
|
20250110,165000,1032219520,13690,13690,13690,13690,0
|
|
20250110,164900,1032219520,13690,13690,13690,13690,0
|
|
20250110,164800,1032219520,13690,13690,13690,13690,0
|
|
20250110,164700,1032219520,13690,13690,13690,13690,0
|
|
20250110,164600,1032219520,13690,13690,13690,13690,0
|
|
20250110,164500,1032219520,13690,13690,13690,13690,0
|
|
20250110,164400,1032219520,13690,13690,13690,13690,0
|
|
20250110,164300,1032219520,13690,13690,13690,13690,902
|
|
20250110,164200,1032219520,13690,13690,13690,13690,0
|
|
20250110,164100,1032219520,13690,13690,13690,13690,0
|
|
20250110,164000,1032219520,13690,13690,13690,13690,0
|
|
20250110,163900,1032219520,13690,13690,13690,13690,0
|
|
20250110,163800,1032219520,13690,13690,13690,13690,0
|
|
20250110,163700,1032219520,13690,13690,13690,13690,0
|
|
20250110,163600,1032219520,13690,13690,13690,13690,0
|
|
20250110,163500,1032219520,13690,13690,13690,13690,0
|
|
20250110,163400,1032219520,13690,13690,13690,13690,0
|
|
20250110,163300,1032219520,13690,13690,13690,13690,0
|
|
20250110,163200,1032219520,13690,13690,13690,13690,0
|
|
20250110,163100,1032219520,13690,13690,13690,13690,0
|
|
20250110,163000,1032219520,13690,13690,13690,13690,0
|
|
20250110,162900,1032219520,13690,13690,13690,13690,0
|
|
20250110,162800,1032219520,13690,13690,13690,13690,0
|
|
20250110,162700,1032219520,13690,13690,13690,13690,0
|
|
20250110,162600,1032219520,13690,13690,13690,13690,0
|
|
20250110,162500,1032219520,13690,13690,13690,13690,0
|
|
20250110,162400,1032219520,13690,13690,13690,13690,0
|
|
20250110,162300,1032219520,13690,13690,13690,13690,0
|
|
20250110,162200,1032219520,13690,13690,13690,13690,0
|
|
20250110,162100,1032219520,13690,13690,13690,13690,0
|
|
20250110,162000,1032219520,13690,13690,13690,13690,0
|
|
20250110,161900,1032219520,13690,13690,13690,13690,0
|
|
20250110,161800,1032219520,13690,13690,13690,13690,0
|
|
20250110,161700,1032219520,13690,13690,13690,13690,0
|
|
20250110,161600,1032219520,13690,13690,13690,13690,0
|
|
20250110,161500,1032219520,13690,13690,13690,13690,0
|
|
20250110,161400,1032219520,13690,13690,13690,13690,0
|
|
20250110,161300,1032219520,13690,13690,13690,13690,902
|
|
20250110,161200,1032219520,13690,13690,13690,13690,0
|
|
20250110,161100,1032219520,13690,13690,13690,13690,0
|
|
20250110,161000,1032219520,13690,13690,13690,13690,0
|
|
20250110,160900,1032219520,13690,13690,13690,13690,0
|
|
20250110,160800,1032219520,13690,13690,13690,13690,0
|
|
20250110,160700,1032219520,13690,13690,13690,13690,0
|
|
20250110,160600,1032219520,13690,13690,13690,13690,0
|
|
20250110,160500,1032219520,13690,13690,13690,13690,0
|
|
20250110,160400,1032219520,13690,13690,13690,13690,0
|
|
20250110,160300,1032219520,13690,13690,13690,13690,0
|
|
20250110,160200,1032219520,13690,13690,13690,13690,0
|
|
20250110,160100,1032219520,13690,13690,13690,13690,0
|
|
20250110,160000,1032219520,13690,13690,13690,13690,0
|
|
20250110,155900,1032219520,13690,13690,13690,13690,0
|
|
20250110,155800,1032219520,13690,13690,13690,13690,0
|
|
20250110,155700,1032219520,13690,13690,13690,13690,0
|
|
20250110,155600,1032219520,13690,13690,13690,13690,0
|
|
20250110,155500,1032219520,13690,13690,13690,13690,0
|
|
20250110,155400,1032219520,13690,13690,13690,13690,0
|
|
20250110,155300,1032219520,13690,13690,13690,13690,0
|
|
20250110,155200,1032219520,13690,13690,13690,13690,0
|
|
20250110,155100,1032219520,13690,13690,13690,13690,0
|
|
20250110,155000,1032219520,13690,13690,13690,13690,0
|
|
20250110,154900,1032219520,13690,13690,13690,13690,0
|
|
20250110,154800,1032219520,13690,13690,13690,13690,0
|
|
20250110,154700,1032219520,13690,13690,13690,13690,0
|
|
20250110,154600,1032219520,13690,13690,13690,13690,0
|
|
20250110,154500,1032219520,13690,13690,13690,13690,0
|
|
20250110,154400,1032219520,13690,13690,13690,13690,0
|
|
20250110,154300,1032219520,13690,13690,13690,13690,902
|
|
20250110,154200,1032219520,13690,13690,13690,13690,0
|
|
20250110,154100,1032219520,13690,13690,13690,13690,0
|
|
20250110,154000,1032219520,13690,13690,13690,13690,0
|
|
20250110,153900,1032219520,13690,13690,13690,13690,0
|
|
20250110,153800,1032219520,13690,13690,13690,13690,0
|
|
20250110,153700,1032219520,13690,13690,13690,13690,0
|
|
20250110,153600,1032219520,13690,13690,13690,13690,0
|
|
20250110,153500,1032219520,13690,13690,13690,13690,0
|
|
20250110,153400,1032219520,13690,13690,13690,13690,0
|
|
20250110,153300,1032219520,13690,13690,13690,13690,0
|
|
20250110,153200,1032219520,13690,13690,13690,13690,0
|
|
20250110,153100,1032219520,13690,13690,13690,13690,0
|
|
20250110,153000,1032219520,13690,13690,13690,13690,902
|
|
20250110,152900,1019871140,13710,13710,13710,13710,0
|
|
20250110,152800,1019871140,13710,13710,13710,13710,0
|
|
20250110,152700,1019871140,13710,13710,13710,13710,0
|
|
20250110,152600,1019871140,13710,13710,13710,13710,0
|
|
20250110,152500,1019871140,13710,13710,13710,13710,0
|
|
20250110,152400,1019871140,13710,13710,13710,13710,0
|
|
20250110,152300,1019871140,13710,13710,13710,13710,0
|
|
20250110,152200,1019871140,13710,13710,13710,13710,0
|
|
20250110,152100,1019871140,13710,13710,13710,13710,0
|
|
20250110,152000,1019871140,13710,13710,13710,13710,0
|
|
20250110,151900,1019871140,13710,13690,13710,13680,133
|
|
20250110,151800,1018049600,13680,13680,13680,13680,95
|
|
20250110,151700,1016750000,13690,13690,13690,13680,241
|
|
20250110,151600,1013452950,13690,13680,13690,13680,226
|
|
20250110,151500,1010360020,13680,13680,13690,13680,166
|
|
20250110,151400,1008089090,13690,13680,13690,13680,156
|
|
20250110,151300,1005954900,13680,13680,13690,13680,176
|
|
20250110,151200,1003547210,13680,13670,13680,13670,189
|
|
20250110,151100,1000962560,13680,13670,13680,13670,240
|
|
20250110,151000,997680210,13680,13680,13680,13670,254
|
|
20250110,150900,994207910,13680,13680,13680,13670,144
|
|
20250110,150800,992239210,13680,13670,13690,13670,670
|
|
20250110,150700,983073410,13660,13680,13690,13660,2878
|
|
20250110,150600,943727380,13680,13680,13690,13680,107
|
|
20250110,150500,942263410,13680,13680,13690,13680,187
|
|
20250110,150400,939705030,13690,13680,13690,13680,130
|
|
20250110,150300,937926370,13690,13680,13690,13680,172
|
|
20250110,150200,935573210,13680,13680,13690,13680,337
|
|
20250110,150100,930961590,13680,13680,13680,13670,129
|
|
20250110,150000,929197970,13670,13680,13680,13670,173
|
|
20250110,145900,926832640,13680,13680,13700,13680,187
|
|
20250110,145800,924274280,13680,13680,13680,13670,214
|
|
20250110,145700,921347940,13670,13670,13680,13670,187
|
|
20250110,145600,918791490,13680,13680,13690,13670,157
|
|
20250110,145500,916643890,13690,13670,13690,13670,187
|
|
20250110,145400,914085940,13670,13680,13680,13670,127
|
|
20250110,145300,912348890,13680,13680,13690,13670,208
|
|
20250110,145200,909503710,13670,13680,13680,13670,192
|
|
20250110,145100,906878460,13680,13680,13680,13670,182
|
|
20250110,145000,904389980,13690,13670,13690,13670,181
|
|
20250110,144900,901914760,13680,13680,13680,13670,199
|
|
20250110,144800,899194220,13670,13680,13680,13670,145
|
|
20250110,144700,897211780,13670,13670,13680,13670,178
|
|
20250110,144600,894778310,13680,13680,13690,13680,156
|
|
20250110,144500,892644080,13690,13680,13690,13670,230
|
|
20250110,144400,889497930,13690,13690,13690,13680,170
|
|
20250110,144300,887172120,13690,13690,13690,13680,246
|
|
20250110,144200,883806140,13690,13680,13690,13680,157
|
|
20250110,144100,881658030,13680,13690,13690,13680,285
|
|
20250110,144000,877759040,13680,13690,13690,13680,130
|
|
20250110,143900,875980390,13680,13700,13700,13680,825
|
|
20250110,143800,864691210,13690,13690,13700,13690,164
|
|
20250110,143700,862445890,13690,13680,13700,13680,250
|
|
20250110,143600,859024550,13690,13690,13690,13680,137
|
|
20250110,143500,857150190,13680,13690,13690,13680,196
|
|
20250110,143400,854467820,13690,13690,13690,13680,206
|
|
20250110,143300,851648880,13680,13680,13690,13680,178
|
|
20250110,143200,849213670,13690,13690,13690,13680,112
|
|
20250110,143100,847681260,13690,13690,13690,13680,350
|
|
20250110,143000,842890170,13690,13690,13690,13680,180
|
|
20250110,142900,840426710,13690,13690,13690,13680,196
|
|
20250110,142800,837745020,13690,13680,13690,13680,213
|
|
20250110,142700,834830850,13690,13690,13690,13680,152
|
|
20250110,142600,832751180,13690,13690,13700,13680,232
|
|
20250110,142500,829576950,13690,13690,13690,13680,156
|
|
20250110,142400,827442370,13690,13680,13690,13680,149
|
|
20250110,142300,825403610,13690,13690,13690,13680,182
|
|
20250110,142200,822913350,13680,13690,13690,13680,207
|
|
20250110,142100,820081380,13690,13680,13690,13680,145
|
|
20250110,142000,818097360,13680,13690,13700,13680,104
|
|
20250110,141900,816674000,13680,13690,13700,13680,204
|
|
20250110,141800,813881960,13680,13690,13700,13680,186
|
|
20250110,141700,811335860,13700,13700,13700,13690,140
|
|
20250110,141600,809418900,13700,13690,13710,13690,123
|
|
20250110,141500,807734570,13690,13690,13700,13690,146
|
|
20250110,141400,805735600,13700,13690,13700,13690,203
|
|
20250110,141300,802956230,13690,13690,13700,13690,254
|
|
20250110,141200,799478770,13690,13690,13700,13680,399
|
|
20250110,141100,794016670,13690,13700,13700,13690,178
|
|
20250110,141000,791579500,13700,13700,13700,13690,199
|
|
20250110,140900,788854910,13690,13710,13710,13690,511
|
|
20250110,140800,781854510,13700,13710,13710,13700,134
|
|
20250110,140700,780018430,13710,13710,13710,13700,151
|
|
20250110,140600,777949390,13710,13730,13730,13700,111
|
|
20250110,140500,776427610,13730,13700,13730,13700,87
|
|
20250110,140400,775235420,13710,13710,13710,13700,64
|
|
20250110,140300,774358290,13700,13710,13710,13700,86
|
|
20250110,140200,773179830,13710,13710,13710,13700,112
|
|
20250110,140100,771644920,13710,13700,13710,13700,77
|
|
20250110,140000,770589870,13710,13710,13710,13700,44
|
|
20250110,135900,769986660,13710,13710,13710,13700,65
|
|
20250110,135800,769095820,13710,13720,13720,13710,19
|
|
20250110,135700,768835290,13720,13700,13740,13700,93
|
|
20250110,135600,767559830,13710,13710,13710,13700,22
|
|
20250110,135500,767258230,13710,13710,13710,13700,53
|
|
20250110,135400,766531910,13710,13710,13710,13700,50
|
|
20250110,135300,765846740,13710,13730,13730,13710,69
|
|
20250110,135200,764900490,13730,13720,13730,13710,58
|
|
20250110,135100,764104540,13710,13720,13720,13700,87
|
|
20250110,135000,762911530,13710,13710,13710,13700,77
|
|
20250110,134900,761856170,13700,13710,13710,13700,104
|
|
20250110,134800,760431230,13710,13710,13710,13710,15
|
|
20250110,134700,760225580,13700,13710,13710,13700,52
|
|
20250110,134600,759512990,13710,13720,13720,13700,59
|
|
20250110,134500,758704330,13720,13700,13720,13700,112
|
|
20250110,134400,757169680,13710,13710,13710,13700,26
|
|
20250110,134300,756813240,13710,13710,13710,13700,53
|
|
20250110,134200,756086920,13710,13710,13710,13700,50
|
|
20250110,134100,755401730,13710,13700,13710,13700,109
|
|
20250110,134000,753908240,13710,13710,13710,13710,18
|
|
20250110,133900,753661460,13710,13710,13720,13710,26
|
|
20250110,133800,753304960,13710,13710,13710,13710,21
|
|
20250110,133700,753017050,13710,13710,13720,13700,88
|
|
20250110,133600,751811270,13710,13710,13720,13700,122
|
|
20250110,133500,750139480,13710,13720,13720,13710,42
|
|
20250110,133400,749563340,13720,13690,13730,13690,203
|
|
20250110,133300,746782340,13690,13700,13700,13690,116
|
|
20250110,133200,745194040,13700,13690,13700,13690,73
|
|
20250110,133100,744194500,13690,13690,13700,13690,53
|
|
20250110,133000,743468790,13690,13690,13700,13690,45
|
|
20250110,132900,742852730,13690,13690,13700,13690,202
|
|
20250110,132800,740087310,13690,13690,13690,13690,37
|
|
20250110,132700,739580780,13690,13690,13700,13690,49
|
|
20250110,132600,738909960,13690,13690,13700,13690,62
|
|
20250110,132500,738061100,13690,13690,13700,13690,36
|
|
20250110,132400,737568240,13690,13690,13700,13690,102
|
|
20250110,132300,736171830,13700,13690,13700,13690,282
|
|
20250110,132200,732308590,13690,13690,13700,13690,47
|
|
20250110,132100,731665130,13690,13690,13700,13690,35
|
|
20250110,132000,731185930,13690,13700,13700,13690,101
|
|
20250110,131900,729803230,13690,13690,13690,13690,52
|
|
20250110,131800,729091350,13690,13700,13700,13690,41
|
|
20250110,131700,728529980,13690,13690,13690,13690,98
|
|
20250110,131600,727188360,13690,13690,13710,13680,845
|
|
20250110,131500,715619490,13680,13690,13690,13680,55
|
|
20250110,131400,714866920,13680,13680,13690,13680,203
|
|
20250110,131300,712089830,13680,13690,13700,13680,691
|
|
20250110,131200,702629990,13700,13700,13710,13690,735
|
|
20250110,131100,692560630,13710,13700,13710,13700,44
|
|
20250110,131000,691957800,13710,13700,13720,13700,78
|
|
20250110,130900,690888720,13700,13710,13720,13700,42
|
|
20250110,130800,690313230,13700,13700,13710,13700,101
|
|
20250110,130700,688929490,13710,13700,13730,13700,62
|
|
20250110,130600,688079800,13700,13700,13710,13700,44
|
|
20250110,130500,687476960,13700,13700,13710,13700,43
|
|
20250110,130400,686887800,13710,13720,13720,13700,239
|
|
20250110,130300,683610440,13720,13720,13720,13710,48
|
|
20250110,130200,682952240,13720,13720,13720,13720,3
|
|
20250110,130100,682911080,13720,13720,13720,13720,3
|
|
20250110,130000,682869920,13720,13700,13720,13700,68
|
|
20250110,125900,681938170,13710,13710,13710,13700,10
|
|
20250110,125800,681801090,13710,13710,13710,13710,10
|
|
20250110,125700,681663990,13710,13720,13720,13710,310
|
|
20250110,125600,677413840,13710,13730,13730,13710,166
|
|
20250110,125500,675137250,13730,13740,13740,13720,69
|
|
20250110,125400,674190310,13730,13740,13740,13730,16
|
|
20250110,125300,673970620,13730,13720,13730,13710,104
|
|
20250110,125200,672543920,13720,13710,13720,13710,23
|
|
20250110,125100,672228390,13720,13720,13720,13710,62
|
|
20250110,125000,671378300,13720,13720,13720,13720,18
|
|
20250110,124900,671131340,13710,13720,13720,13710,7
|
|
20250110,124800,671035320,13720,13730,13730,13720,75
|
|
20250110,124700,670006240,13720,13720,13720,13720,55
|
|
20250110,124600,669251640,13730,13730,13730,13720,9
|
|
20250110,124500,669128090,13720,13730,13730,13720,22
|
|
20250110,124400,668826140,13720,13720,13730,13720,7
|
|
20250110,124300,668730060,13720,13720,13720,13710,64
|
|
20250110,124200,667852530,13730,13730,13730,13720,12
|
|
20250110,124100,667687830,13720,13720,13720,13720,6
|
|
20250110,124000,667605510,13720,13730,13730,13720,28
|
|
20250110,123900,667221330,13730,13720,13730,13710,100
|
|
20250110,123800,665849840,13720,13720,13720,13720,5
|
|
20250110,123700,665781240,13710,13720,13720,13710,12
|
|
20250110,123600,665616710,13720,13720,13720,13710,13
|
|
20250110,123500,665438390,13720,13720,13720,13720,10
|
|
20250110,123400,665301190,13730,13730,13730,13730,3
|
|
20250110,123300,665260000,13730,13720,13730,13720,59
|
|
20250110,123200,664450080,13720,13720,13720,13710,13
|
|
20250110,123100,664271740,13730,13730,13730,13720,82
|
|
20250110,123000,663146650,13730,13730,13730,13730,2
|
|
20250110,122900,663119190,13730,13720,13730,13720,8
|
|
20250110,122800,663009390,13730,13730,13730,13730,8
|
|
20250110,122700,662899550,13730,13720,13730,13720,31
|
|
20250110,122600,662474190,13710,13710,13720,13710,108
|
|
20250110,122500,660992990,13720,13710,13720,13710,9
|
|
20250110,122400,660869530,13720,13720,13720,13720,2
|
|
20250110,122300,660842090,13720,13720,13720,13720,11
|
|
20250110,122200,660691170,13720,13720,13730,13720,33
|
|
20250110,122100,660238400,13730,13730,13730,13720,5
|
|
20250110,122000,660169780,13720,13720,13720,13720,67
|
|
20250110,121900,659250540,13720,13720,13720,13710,4
|
|
20250110,121800,659195680,13720,13720,13720,13720,7
|
|
20250110,121700,659099640,13720,13720,13730,13720,20
|
|
20250110,121600,658825230,13720,13720,13720,13720,16
|
|
20250110,121500,658605710,13710,13710,13730,13710,77
|
|
20250110,121400,657549380,13720,13710,13720,13710,62
|
|
20250110,121300,656699320,13720,13720,13720,13720,4
|
|
20250110,121200,656644440,13720,13720,13720,13710,12
|
|
20250110,121100,656479810,13720,13720,13720,13720,4
|
|
20250110,121000,656424930,13720,13720,13720,13710,68
|
|
20250110,120900,655492540,13730,13730,13730,13730,1
|
|
20250110,120800,655478810,13720,13720,13720,13720,9
|
|
20250110,120700,655355330,13720,13720,13720,13720,11
|
|
20250110,120600,655204410,13720,13730,13730,13720,72
|
|
20250110,120500,654216530,13740,13730,13740,13720,14
|
|
20250110,120400,654024320,13730,13730,13730,13730,9
|
|
20250110,120300,653900750,13730,13730,13730,13730,33
|
|
20250110,120200,653447660,13730,13720,13730,13720,27
|
|
20250110,120100,653077000,13720,13720,13720,13720,102
|
|
20250110,120000,651677560,13720,13710,13720,13710,4
|
|
20250110,115900,651622700,13720,13720,13720,13710,18
|
|
20250110,115800,651375750,13710,13720,13720,13700,68
|
|
20250110,115700,650443930,13710,13710,13710,13700,25
|
|
20250110,115600,650101280,13710,13720,13720,13710,23
|
|
20250110,115500,649785890,13720,13700,13720,13700,13
|
|
20250110,115400,649607600,13710,13710,13710,13710,213
|
|
20250110,115300,646687370,13700,13700,13700,13690,65
|
|
20250110,115200,645797430,13710,13700,13710,13700,87
|
|
20250110,115100,644605470,13700,13710,13720,13700,30
|
|
20250110,115000,644194140,13710,13710,13710,13710,8
|
|
20250110,114900,644084460,13700,13710,13710,13700,62
|
|
20250110,114800,643234990,13690,13710,13710,13690,29
|
|
20250110,114700,642837650,13700,13710,13710,13700,8
|
|
20250110,114600,642728010,13700,13690,13700,13690,5
|
|
20250110,114500,642659520,13700,13680,13700,13680,68
|
|
20250110,114400,641729070,13690,13690,13690,13690,8
|
|
20250110,114300,641619550,13690,13700,13700,13690,23
|
|
20250110,114200,641304600,13700,13690,13700,13690,62
|
|
20250110,114100,640455810,13680,13700,13700,13680,95
|
|
20250110,114000,639155320,13700,13700,13710,13700,42
|
|
20250110,113900,638579830,13700,13700,13700,13700,35
|
|
20250110,113800,638100330,13700,13690,13700,13690,12
|
|
20250110,113700,637935950,13700,13700,13700,13680,19
|
|
20250110,113600,637675690,13700,13690,13700,13680,69
|
|
20250110,113500,636730580,13690,13680,13690,13680,25
|
|
20250110,113400,636388340,13680,13700,13710,13680,24
|
|
20250110,113300,636059610,13690,13690,13690,13690,55
|
|
20250110,113200,635306660,13710,13700,13710,13690,18
|
|
20250110,113100,635060030,13700,13690,13700,13690,11
|
|
20250110,113000,634909360,13690,13690,13690,13690,87
|
|
20250110,112900,633718330,13690,13690,13700,13690,111
|
|
20250110,112800,632198670,13690,13700,13700,13690,13
|
|
20250110,112700,632020610,13690,13700,13700,13690,7
|
|
20250110,112600,631924720,13690,13720,13720,13680,659
|
|
20250110,112500,622895980,13710,13680,13710,13680,256
|
|
20250110,112400,619390330,13680,13680,13690,13680,27
|
|
20250110,112300,619020850,13680,13680,13680,13670,357
|
|
20250110,112200,614139790,13690,13690,13690,13680,14
|
|
20250110,112100,613948140,13690,13690,13690,13680,133
|
|
20250110,112000,612128590,13690,13690,13700,13680,44
|
|
20250110,111900,611526150,13700,13700,13700,13700,310
|
|
20250110,111800,607279150,13700,13690,13700,13690,20
|
|
20250110,111700,607005300,13690,13680,13700,13680,57
|
|
20250110,111600,606225100,13690,13680,13700,13680,87
|
|
20250110,111500,605034260,13690,13670,13690,13670,40
|
|
20250110,111400,604487230,13680,13680,13680,13670,13
|
|
20250110,111300,604309410,13670,13680,13680,13670,43
|
|
20250110,111200,603721410,13670,13670,13680,13670,38
|
|
20250110,111100,603201890,13690,13670,13690,13670,21
|
|
20250110,111000,602914620,13680,13690,13700,13680,23
|
|
20250110,110900,602599730,13670,13680,13690,13670,28
|
|
20250110,110800,602216740,13670,13690,13700,13670,82
|
|
20250110,110700,601094870,13670,13690,13700,13670,44
|
|
20250110,110600,600492750,13670,13690,13700,13670,47
|
|
20250110,110500,599849360,13670,13670,13670,13660,47
|
|
20250110,110400,599206900,13660,13680,13700,13660,59
|
|
20250110,110300,598400430,13670,13670,13700,13670,27
|
|
20250110,110200,598031050,13660,13680,13700,13660,41
|
|
20250110,110100,597470160,13660,13670,13670,13660,37
|
|
20250110,110000,596964600,13660,13660,13680,13660,85
|
|
20250110,105900,595803360,13660,13690,13690,13660,26
|
|
20250110,105800,595447860,13680,13680,13690,13660,135
|
|
20250110,105700,593601300,13670,13690,13690,13670,38
|
|
20250110,105600,593081570,13670,13670,13680,13670,362
|
|
20250110,105500,588133000,13650,13680,13680,13650,330
|
|
20250110,105400,583625990,13650,13640,13670,13630,1165
|
|
20250110,105300,567735280,13640,13670,13670,13640,947
|
|
20250110,105200,554805860,13660,13680,13690,13660,342
|
|
20250110,105100,550130950,13680,13680,13680,13670,85
|
|
20250110,105000,548968290,13670,13680,13690,13670,143
|
|
20250110,104900,547012180,13660,13670,13680,13660,36
|
|
20250110,104800,546520010,13670,13680,13680,13670,33
|
|
20250110,104700,546068850,13660,13660,13680,13660,93
|
|
20250110,104600,544798250,13660,13680,13690,13660,101
|
|
20250110,104500,543417640,13670,13660,13670,13660,23
|
|
20250110,104400,543103240,13680,13670,13680,13660,25
|
|
20250110,104300,542761550,13660,13680,13680,13660,88
|
|
20250110,104200,541559310,13660,13680,13680,13660,175
|
|
20250110,104100,539165720,13660,13660,13660,13650,243
|
|
20250110,104000,535846350,13650,13670,13690,13650,46
|
|
20250110,103900,535218070,13660,13660,13670,13650,550
|
|
20250110,103800,527703230,13650,13660,13660,13650,327
|
|
20250110,103700,523236630,13660,13660,13660,13650,53
|
|
20250110,103600,522512840,13650,13640,13650,13630,314
|
|
20250110,103500,518227130,13640,13680,13680,13640,3376
|
|
20250110,103400,472083140,13690,13690,13690,13680,491
|
|
20250110,103300,465366070,13700,13700,13700,13680,206
|
|
20250110,103200,462546190,13700,13690,13700,13690,28
|
|
20250110,103100,462162790,13690,13690,13710,13680,637
|
|
20250110,103000,453442880,13710,13700,13720,13690,1076
|
|
20250110,102900,438704960,13700,13720,13720,13700,36
|
|
20250110,102800,438211580,13700,13720,13720,13700,83
|
|
20250110,102700,437073840,13710,13700,13710,13700,101
|
|
20250110,102600,435689880,13700,13710,13710,13700,56
|
|
20250110,102500,434922350,13710,13710,13710,13700,29
|
|
20250110,102400,434524960,13700,13690,13700,13690,265
|
|
20250110,102300,430896920,13680,13690,13690,13680,104
|
|
20250110,102200,429473400,13700,13700,13700,13690,253
|
|
20250110,102100,426008880,13710,13710,13710,13690,28
|
|
20250110,102000,425625450,13690,13710,13710,13690,25
|
|
20250110,101900,425283140,13700,13720,13720,13690,51
|
|
20250110,101800,424584450,13700,13700,13700,13690,133
|
|
20250110,101700,422762540,13700,13700,13720,13700,166
|
|
20250110,101600,420487880,13720,13700,13720,13700,33
|
|
20250110,101500,420035420,13710,13700,13710,13700,24
|
|
20250110,101400,419706390,13700,13690,13700,13690,206
|
|
20250110,101300,416885690,13690,13680,13690,13680,118
|
|
20250110,101200,415271440,13680,13720,13720,13670,604
|
|
20250110,101100,406996920,13730,13730,13730,13730,1
|
|
20250110,101000,406983190,13730,13730,13730,13720,61
|
|
20250110,100900,406146220,13740,13730,13740,13720,64
|
|
20250110,100800,405267520,13720,13720,13730,13720,265
|
|
20250110,100700,401631270,13730,13730,13730,13730,2
|
|
20250110,100600,401603810,13730,13730,13750,13730,269
|
|
20250110,100500,397909560,13730,13750,13750,13730,147
|
|
20250110,100400,395889750,13730,13730,13730,13730,21
|
|
20250110,100300,395601420,13720,13710,13720,13710,230
|
|
20250110,100200,392447910,13720,13720,13720,13710,67
|
|
20250110,100100,391529320,13710,13710,13720,13710,16
|
|
20250110,100000,391309820,13720,13730,13730,13720,36
|
|
20250110,095900,390815810,13720,13730,13730,13720,13
|
|
20250110,095800,390637360,13720,13750,13760,13720,167
|
|
20250110,095700,388342250,13750,13770,13780,13750,77
|
|
20250110,095600,387282560,13770,13760,13770,13760,16
|
|
20250110,095500,387062360,13750,13740,13760,13740,19
|
|
20250110,095400,386801040,13750,13740,13750,13740,29
|
|
20250110,095300,386402570,13740,13730,13750,13720,284
|
|
20250110,095200,382502820,13740,13760,13770,13730,174
|
|
20250110,095100,380109590,13760,13760,13760,13760,27
|
|
20250110,095000,379738070,13760,13760,13760,13750,32
|
|
20250110,094900,379297760,13740,13760,13760,13730,172
|
|
20250110,094800,376934870,13740,13750,13760,13740,26
|
|
20250110,094700,376577230,13740,13720,13740,13720,161
|
|
20250110,094600,374366700,13720,13730,13730,13720,11
|
|
20250110,094500,374215680,13720,13730,13730,13720,245
|
|
20250110,094400,370852520,13740,13730,13750,13730,27
|
|
20250110,094300,370481670,13750,13720,13760,13720,50
|
|
20250110,094200,369794680,13730,13720,13740,13710,237
|
|
20250110,094100,366542630,13720,13730,13730,13710,86
|
|
20250110,094000,365363090,13730,13710,13740,13700,330
|
|
20250110,093900,360839120,13730,13690,13730,13680,639
|
|
20250110,093800,352085400,13680,13700,13710,13680,520
|
|
20250110,093700,344962930,13700,13760,13760,13700,12960
|
|
20250110,093600,166723890,13760,13770,13770,13760,2352
|
|
20250110,093500,134360070,13770,13760,13780,13760,140
|
|
20250110,093400,132432170,13760,13760,13770,13760,1604
|
|
20250110,093300,110361030,13760,13780,13790,13760,1149
|
|
20250110,093200,94540300,13790,13780,13790,13770,201
|
|
20250110,093100,91770470,13770,13780,13780,13770,21
|
|
20250110,093000,91481200,13770,13790,13790,13770,19
|
|
20250110,092900,91219420,13790,13780,13790,13780,371
|
|
20250110,092800,86107020,13790,13780,13790,13780,44
|
|
20250110,092700,85500680,13780,13780,13780,13780,183
|
|
20250110,092600,82978940,13780,13790,13800,13780,71
|
|
20250110,092500,81999730,13810,13780,13810,13780,21
|
|
20250110,092400,81710140,13780,13790,13800,13780,149
|
|
20250110,092300,79655890,13790,13800,13800,13780,114
|
|
20250110,092200,78083120,13800,13800,13820,13800,41
|
|
20250110,092100,77517220,13810,13780,13820,13780,194
|
|
20250110,092000,74841550,13780,13810,13810,13780,332
|
|
20250110,091900,70263410,13800,13810,13810,13800,22
|
|
20250110,091800,69959650,13820,13820,13830,13800,40
|
|
20250110,091700,69407340,13800,13800,13830,13790,58
|
|
20250110,091600,68607220,13790,13800,13850,13790,359
|
|
20250110,091500,63655560,13800,13840,13840,13800,492
|
|
20250110,091400,56857510,13850,13850,13860,13850,83
|
|
20250110,091300,55707910,13850,13840,13850,13840,159
|
|
20250110,091200,53507170,13840,13870,13900,13840,288
|
|
20250110,091100,49514010,13870,13870,13900,13870,325
|
|
20250110,091000,45002820,13870,13870,13880,13870,36
|
|
20250110,090900,44503490,13870,13890,13890,13870,72
|
|
20250110,090800,43504320,13890,13890,13890,13850,170
|
|
20250110,090700,41147930,13870,13880,13880,13860,77
|
|
20250110,090600,40079840,13880,13890,13890,13880,104
|
|
20250110,090500,38636310,13890,13810,13890,13800,285
|
|
20250110,090400,34698570,13790,13840,13840,13760,1604
|
|
20250110,090300,12548220,13840,13920,13920,13840,287
|
|
20250110,090200,8565840,13920,13880,13920,13880,85
|
|
20250110,090100,7385840,13940,13880,13940,13880,144
|
|
20250110,090000,5386380,13890,13810,13890,13810,385
|