676 lines
35 KiB
CSV
676 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,201300,768930140,13340,13340,13340,13340,1006
|
|
20250115,201200,768930140,13340,13340,13340,13340,0
|
|
20250115,201100,768930140,13340,13340,13340,13340,0
|
|
20250115,201000,768930140,13340,13340,13340,13340,0
|
|
20250115,200900,768930140,13340,13340,13340,13340,0
|
|
20250115,200800,768930140,13340,13340,13340,13340,0
|
|
20250115,200700,768930140,13340,13340,13340,13340,0
|
|
20250115,200600,768930140,13340,13340,13340,13340,0
|
|
20250115,200500,768930140,13340,13340,13340,13340,0
|
|
20250115,200400,768930140,13340,13340,13340,13340,0
|
|
20250115,200300,768930140,13340,13340,13340,13340,0
|
|
20250115,200200,768930140,13340,13340,13340,13340,0
|
|
20250115,200100,768930140,13340,13340,13340,13340,0
|
|
20250115,200000,768930140,13340,13340,13340,13340,0
|
|
20250115,195900,768930140,13340,13340,13340,13340,0
|
|
20250115,195800,768930140,13340,13340,13340,13340,0
|
|
20250115,195700,768930140,13340,13340,13340,13340,0
|
|
20250115,195600,768930140,13340,13340,13340,13340,0
|
|
20250115,195500,768930140,13340,13340,13340,13340,0
|
|
20250115,195400,768930140,13340,13340,13340,13340,0
|
|
20250115,195300,768930140,13340,13340,13340,13340,0
|
|
20250115,195200,768930140,13340,13340,13340,13340,0
|
|
20250115,195100,768930140,13340,13340,13340,13340,0
|
|
20250115,195000,768930140,13340,13340,13340,13340,0
|
|
20250115,194900,768930140,13340,13340,13340,13340,0
|
|
20250115,194800,768930140,13340,13340,13340,13340,0
|
|
20250115,194700,768930140,13340,13340,13340,13340,0
|
|
20250115,194600,768930140,13340,13340,13340,13340,0
|
|
20250115,194500,768930140,13340,13340,13340,13340,0
|
|
20250115,194400,768930140,13340,13340,13340,13340,0
|
|
20250115,194300,768930140,13340,13340,13340,13340,1006
|
|
20250115,194200,768930140,13340,13340,13340,13340,0
|
|
20250115,194100,768930140,13340,13340,13340,13340,0
|
|
20250115,194000,768930140,13340,13340,13340,13340,0
|
|
20250115,193900,768930140,13340,13340,13340,13340,0
|
|
20250115,193800,768930140,13340,13340,13340,13340,0
|
|
20250115,193700,768930140,13340,13340,13340,13340,0
|
|
20250115,193600,768930140,13340,13340,13340,13340,0
|
|
20250115,193500,768930140,13340,13340,13340,13340,0
|
|
20250115,193400,768930140,13340,13340,13340,13340,0
|
|
20250115,193300,768930140,13340,13340,13340,13340,0
|
|
20250115,193200,768930140,13340,13340,13340,13340,0
|
|
20250115,193100,768930140,13340,13340,13340,13340,0
|
|
20250115,193000,768930140,13340,13340,13340,13340,0
|
|
20250115,192900,768930140,13340,13340,13340,13340,0
|
|
20250115,192800,768930140,13340,13340,13340,13340,0
|
|
20250115,192700,768930140,13340,13340,13340,13340,0
|
|
20250115,192600,768930140,13340,13340,13340,13340,0
|
|
20250115,192500,768930140,13340,13340,13340,13340,0
|
|
20250115,192400,768930140,13340,13340,13340,13340,0
|
|
20250115,192300,768930140,13340,13340,13340,13340,0
|
|
20250115,192200,768930140,13340,13340,13340,13340,0
|
|
20250115,192100,768930140,13340,13340,13340,13340,0
|
|
20250115,192000,768930140,13340,13340,13340,13340,0
|
|
20250115,191900,768930140,13340,13340,13340,13340,0
|
|
20250115,191800,768930140,13340,13340,13340,13340,0
|
|
20250115,191700,768930140,13340,13340,13340,13340,0
|
|
20250115,191600,768930140,13340,13340,13340,13340,0
|
|
20250115,191500,768930140,13340,13340,13340,13340,0
|
|
20250115,191400,768930140,13340,13340,13340,13340,0
|
|
20250115,191300,768930140,13340,13340,13340,13340,1006
|
|
20250115,191200,768930140,13340,13340,13340,13340,0
|
|
20250115,191100,768930140,13340,13340,13340,13340,0
|
|
20250115,191000,768930140,13340,13340,13340,13340,0
|
|
20250115,190900,768930140,13340,13340,13340,13340,0
|
|
20250115,190800,768930140,13340,13340,13340,13340,0
|
|
20250115,190700,768930140,13340,13340,13340,13340,0
|
|
20250115,190600,768930140,13340,13340,13340,13340,0
|
|
20250115,190500,768930140,13340,13340,13340,13340,0
|
|
20250115,190400,768930140,13340,13340,13340,13340,0
|
|
20250115,190300,768930140,13340,13340,13340,13340,0
|
|
20250115,190200,768930140,13340,13340,13340,13340,0
|
|
20250115,190100,768930140,13340,13340,13340,13340,0
|
|
20250115,190000,768930140,13340,13340,13340,13340,0
|
|
20250115,185900,768930140,13340,13340,13340,13340,0
|
|
20250115,185800,768930140,13340,13340,13340,13340,0
|
|
20250115,185700,768930140,13340,13340,13340,13340,0
|
|
20250115,185600,768930140,13340,13340,13340,13340,0
|
|
20250115,185500,768930140,13340,13340,13340,13340,0
|
|
20250115,185400,768930140,13340,13340,13340,13340,0
|
|
20250115,185300,768930140,13340,13340,13340,13340,0
|
|
20250115,185200,768930140,13340,13340,13340,13340,0
|
|
20250115,185100,768930140,13340,13340,13340,13340,0
|
|
20250115,185000,768930140,13340,13340,13340,13340,0
|
|
20250115,184900,768930140,13340,13340,13340,13340,0
|
|
20250115,184800,768930140,13340,13340,13340,13340,0
|
|
20250115,184700,768930140,13340,13340,13340,13340,0
|
|
20250115,184600,768930140,13340,13340,13340,13340,0
|
|
20250115,184500,768930140,13340,13340,13340,13340,0
|
|
20250115,184400,768930140,13340,13340,13340,13340,0
|
|
20250115,184300,768930140,13340,13340,13340,13340,1006
|
|
20250115,184200,768930140,13340,13340,13340,13340,0
|
|
20250115,184100,768930140,13340,13340,13340,13340,0
|
|
20250115,184000,768930140,13340,13340,13340,13340,0
|
|
20250115,183900,768930140,13340,13340,13340,13340,0
|
|
20250115,183800,768930140,13340,13340,13340,13340,0
|
|
20250115,183700,768930140,13340,13340,13340,13340,0
|
|
20250115,183600,768930140,13340,13340,13340,13340,0
|
|
20250115,183500,768930140,13340,13340,13340,13340,0
|
|
20250115,183400,768930140,13340,13340,13340,13340,0
|
|
20250115,183300,768930140,13340,13340,13340,13340,0
|
|
20250115,183200,768930140,13340,13340,13340,13340,0
|
|
20250115,183100,768930140,13340,13340,13340,13340,0
|
|
20250115,183000,768930140,13340,13340,13340,13340,0
|
|
20250115,182900,768930140,13340,13340,13340,13340,0
|
|
20250115,182800,768930140,13340,13340,13340,13340,0
|
|
20250115,182700,768930140,13340,13340,13340,13340,0
|
|
20250115,182600,768930140,13340,13340,13340,13340,0
|
|
20250115,182500,768930140,13340,13340,13340,13340,0
|
|
20250115,182400,768930140,13340,13340,13340,13340,0
|
|
20250115,182300,768930140,13340,13340,13340,13340,0
|
|
20250115,182200,768930140,13340,13340,13340,13340,0
|
|
20250115,182100,768930140,13340,13340,13340,13340,0
|
|
20250115,182000,768930140,13340,13340,13340,13340,0
|
|
20250115,181900,768930140,13340,13340,13340,13340,0
|
|
20250115,181800,768930140,13340,13340,13340,13340,0
|
|
20250115,181700,768930140,13340,13340,13340,13340,0
|
|
20250115,181600,768930140,13340,13340,13340,13340,0
|
|
20250115,181500,768930140,13340,13340,13340,13340,0
|
|
20250115,181400,768930140,13340,13340,13340,13340,0
|
|
20250115,181300,768930140,13340,13340,13340,13340,1006
|
|
20250115,181200,768930140,13340,13340,13340,13340,0
|
|
20250115,181100,768930140,13340,13340,13340,13340,0
|
|
20250115,181000,768930140,13340,13340,13340,13340,0
|
|
20250115,180900,768930140,13340,13340,13340,13340,0
|
|
20250115,180800,768930140,13340,13340,13340,13340,0
|
|
20250115,180700,768930140,13340,13340,13340,13340,0
|
|
20250115,180600,768930140,13340,13340,13340,13340,0
|
|
20250115,180500,768930140,13340,13340,13340,13340,0
|
|
20250115,180400,768930140,13340,13340,13340,13340,0
|
|
20250115,180300,768930140,13340,13340,13340,13340,0
|
|
20250115,180200,768930140,13340,13340,13340,13340,0
|
|
20250115,180100,768930140,13340,13340,13340,13340,0
|
|
20250115,180000,768930140,13340,13340,13340,13340,0
|
|
20250115,175900,768930140,13340,13340,13340,13340,0
|
|
20250115,175800,768930140,13340,13340,13340,13340,0
|
|
20250115,175700,768930140,13340,13340,13340,13340,0
|
|
20250115,175600,768930140,13340,13340,13340,13340,0
|
|
20250115,175500,768930140,13340,13340,13340,13340,0
|
|
20250115,175400,768930140,13340,13340,13340,13340,0
|
|
20250115,175300,768930140,13340,13340,13340,13340,0
|
|
20250115,175200,768930140,13340,13340,13340,13340,0
|
|
20250115,175100,768930140,13340,13340,13340,13340,0
|
|
20250115,175000,768930140,13340,13340,13340,13340,0
|
|
20250115,174900,768930140,13340,13340,13340,13340,0
|
|
20250115,174800,768930140,13340,13340,13340,13340,0
|
|
20250115,174700,768930140,13340,13340,13340,13340,0
|
|
20250115,174600,768930140,13340,13340,13340,13340,0
|
|
20250115,174500,768930140,13340,13340,13340,13340,0
|
|
20250115,174400,768930140,13340,13340,13340,13340,0
|
|
20250115,174300,768930140,13340,13340,13340,13340,1006
|
|
20250115,174200,768930140,13340,13340,13340,13340,0
|
|
20250115,174100,768930140,13340,13340,13340,13340,0
|
|
20250115,174000,768930140,13340,13340,13340,13340,0
|
|
20250115,173900,768930140,13340,13340,13340,13340,0
|
|
20250115,173800,768930140,13340,13340,13340,13340,0
|
|
20250115,173700,768930140,13340,13340,13340,13340,0
|
|
20250115,173600,768930140,13340,13340,13340,13340,0
|
|
20250115,173500,768930140,13340,13340,13340,13340,0
|
|
20250115,173400,768930140,13340,13340,13340,13340,0
|
|
20250115,173300,768930140,13340,13340,13340,13340,0
|
|
20250115,173200,768930140,13340,13340,13340,13340,0
|
|
20250115,173100,768930140,13340,13340,13340,13340,0
|
|
20250115,173000,768930140,13340,13340,13340,13340,0
|
|
20250115,172900,768930140,13340,13340,13340,13340,0
|
|
20250115,172800,768930140,13340,13340,13340,13340,0
|
|
20250115,172700,768930140,13340,13340,13340,13340,0
|
|
20250115,172600,768930140,13340,13340,13340,13340,0
|
|
20250115,172500,768930140,13340,13340,13340,13340,0
|
|
20250115,172400,768930140,13340,13340,13340,13340,0
|
|
20250115,172300,768930140,13340,13340,13340,13340,0
|
|
20250115,172200,768930140,13340,13340,13340,13340,0
|
|
20250115,172100,768930140,13340,13340,13340,13340,0
|
|
20250115,172000,768930140,13340,13340,13340,13340,0
|
|
20250115,171900,768930140,13340,13340,13340,13340,0
|
|
20250115,171800,768930140,13340,13340,13340,13340,0
|
|
20250115,171700,768930140,13340,13340,13340,13340,0
|
|
20250115,171600,768930140,13340,13340,13340,13340,0
|
|
20250115,171500,768930140,13340,13340,13340,13340,0
|
|
20250115,171400,768930140,13340,13340,13340,13340,0
|
|
20250115,171300,768930140,13340,13340,13340,13340,1006
|
|
20250115,171200,768930140,13340,13340,13340,13340,0
|
|
20250115,171100,768930140,13340,13340,13340,13340,0
|
|
20250115,171000,768930140,13340,13340,13340,13340,0
|
|
20250115,170900,768930140,13340,13340,13340,13340,0
|
|
20250115,170800,768930140,13340,13340,13340,13340,0
|
|
20250115,170700,768930140,13340,13340,13340,13340,0
|
|
20250115,170600,768930140,13340,13340,13340,13340,0
|
|
20250115,170500,768930140,13340,13340,13340,13340,0
|
|
20250115,170400,768930140,13340,13340,13340,13340,0
|
|
20250115,170300,768930140,13340,13340,13340,13340,0
|
|
20250115,170200,768930140,13340,13340,13340,13340,0
|
|
20250115,170100,768930140,13340,13340,13340,13340,0
|
|
20250115,170000,768930140,13340,13340,13340,13340,0
|
|
20250115,165900,768930140,13340,13340,13340,13340,0
|
|
20250115,165800,768930140,13340,13340,13340,13340,0
|
|
20250115,165700,768930140,13340,13340,13340,13340,0
|
|
20250115,165600,768930140,13340,13340,13340,13340,0
|
|
20250115,165500,768930140,13340,13340,13340,13340,0
|
|
20250115,165400,768930140,13340,13340,13340,13340,0
|
|
20250115,165300,768930140,13340,13340,13340,13340,0
|
|
20250115,165200,768930140,13340,13340,13340,13340,0
|
|
20250115,165100,768930140,13340,13340,13340,13340,0
|
|
20250115,165000,768930140,13340,13340,13340,13340,0
|
|
20250115,164900,768930140,13340,13340,13340,13340,0
|
|
20250115,164800,768930140,13340,13340,13340,13340,0
|
|
20250115,164700,768930140,13340,13340,13340,13340,0
|
|
20250115,164600,768930140,13340,13340,13340,13340,0
|
|
20250115,164500,768930140,13340,13340,13340,13340,0
|
|
20250115,164400,768930140,13340,13340,13340,13340,0
|
|
20250115,164300,768930140,13340,13340,13340,13340,1006
|
|
20250115,164200,768930140,13340,13340,13340,13340,0
|
|
20250115,164100,768930140,13340,13340,13340,13340,0
|
|
20250115,164000,768930140,13340,13340,13340,13340,0
|
|
20250115,163900,768930140,13340,13340,13340,13340,0
|
|
20250115,163800,768930140,13340,13340,13340,13340,0
|
|
20250115,163700,768930140,13340,13340,13340,13340,0
|
|
20250115,163600,768930140,13340,13340,13340,13340,0
|
|
20250115,163500,768930140,13340,13340,13340,13340,0
|
|
20250115,163400,768930140,13340,13340,13340,13340,0
|
|
20250115,163300,768930140,13340,13340,13340,13340,0
|
|
20250115,163200,768930140,13340,13340,13340,13340,0
|
|
20250115,163100,768930140,13340,13340,13340,13340,0
|
|
20250115,163000,768930140,13340,13340,13340,13340,0
|
|
20250115,162900,768930140,13340,13340,13340,13340,0
|
|
20250115,162800,768930140,13340,13340,13340,13340,0
|
|
20250115,162700,768930140,13340,13340,13340,13340,0
|
|
20250115,162600,768930140,13340,13340,13340,13340,0
|
|
20250115,162500,768930140,13340,13340,13340,13340,0
|
|
20250115,162400,768930140,13340,13340,13340,13340,0
|
|
20250115,162300,768930140,13340,13340,13340,13340,0
|
|
20250115,162200,768930140,13340,13340,13340,13340,0
|
|
20250115,162100,768930140,13340,13340,13340,13340,0
|
|
20250115,162000,768930140,13340,13340,13340,13340,0
|
|
20250115,161900,768930140,13340,13340,13340,13340,0
|
|
20250115,161800,768930140,13340,13340,13340,13340,0
|
|
20250115,161700,768930140,13340,13340,13340,13340,0
|
|
20250115,161600,768930140,13340,13340,13340,13340,0
|
|
20250115,161500,768930140,13340,13340,13340,13340,0
|
|
20250115,161400,768930140,13340,13340,13340,13340,0
|
|
20250115,161300,768930140,13340,13340,13340,13340,1006
|
|
20250115,161200,768930140,13340,13340,13340,13340,0
|
|
20250115,161100,768930140,13340,13340,13340,13340,0
|
|
20250115,161000,768930140,13340,13340,13340,13340,0
|
|
20250115,160900,768930140,13340,13340,13340,13340,0
|
|
20250115,160800,768930140,13340,13340,13340,13340,0
|
|
20250115,160700,768930140,13340,13340,13340,13340,0
|
|
20250115,160600,768930140,13340,13340,13340,13340,0
|
|
20250115,160500,768930140,13340,13340,13340,13340,0
|
|
20250115,160400,768930140,13340,13340,13340,13340,0
|
|
20250115,160300,768930140,13340,13340,13340,13340,0
|
|
20250115,160200,768930140,13340,13340,13340,13340,0
|
|
20250115,160100,768930140,13340,13340,13340,13340,0
|
|
20250115,160000,768930140,13340,13340,13340,13340,0
|
|
20250115,155900,768930140,13340,13340,13340,13340,0
|
|
20250115,155800,768930140,13340,13340,13340,13340,0
|
|
20250115,155700,768930140,13340,13340,13340,13340,0
|
|
20250115,155600,768930140,13340,13340,13340,13340,0
|
|
20250115,155500,768930140,13340,13340,13340,13340,0
|
|
20250115,155400,768930140,13340,13340,13340,13340,0
|
|
20250115,155300,768930140,13340,13340,13340,13340,0
|
|
20250115,155200,768930140,13340,13340,13340,13340,0
|
|
20250115,155100,768930140,13340,13340,13340,13340,0
|
|
20250115,155000,768930140,13340,13340,13340,13340,0
|
|
20250115,154900,768930140,13340,13340,13340,13340,0
|
|
20250115,154800,768930140,13340,13340,13340,13340,0
|
|
20250115,154700,768930140,13340,13340,13340,13340,0
|
|
20250115,154600,768930140,13340,13340,13340,13340,0
|
|
20250115,154500,768930140,13340,13340,13340,13340,0
|
|
20250115,154400,768930140,13340,13340,13340,13340,0
|
|
20250115,154300,768930140,13340,13340,13340,13340,1006
|
|
20250115,154200,768930140,13340,13340,13340,13340,0
|
|
20250115,154100,768930140,13340,13340,13340,13340,0
|
|
20250115,154000,768930140,13340,13340,13340,13340,0
|
|
20250115,153900,768930140,13340,13340,13340,13340,0
|
|
20250115,153800,768930140,13340,13340,13340,13340,0
|
|
20250115,153700,768930140,13340,13340,13340,13340,0
|
|
20250115,153600,768930140,13340,13340,13340,13340,0
|
|
20250115,153500,768930140,13340,13340,13340,13340,0
|
|
20250115,153400,768930140,13340,13340,13340,13340,0
|
|
20250115,153300,768930140,13340,13340,13340,13340,0
|
|
20250115,153200,768930140,13340,13340,13340,13340,0
|
|
20250115,153100,768930140,13340,13340,13340,13340,0
|
|
20250115,153000,768930140,13340,13340,13340,13340,1006
|
|
20250115,152900,755510100,13350,13350,13350,13350,0
|
|
20250115,152800,755510100,13350,13350,13350,13350,0
|
|
20250115,152700,755510100,13350,13350,13350,13350,0
|
|
20250115,152600,755510100,13350,13350,13350,13350,0
|
|
20250115,152500,755510100,13350,13350,13350,13350,0
|
|
20250115,152400,755510100,13350,13350,13350,13350,0
|
|
20250115,152300,755510100,13350,13350,13350,13350,0
|
|
20250115,152200,755510100,13350,13350,13350,13350,0
|
|
20250115,152100,755510100,13350,13350,13350,13350,0
|
|
20250115,152000,755510100,13350,13350,13350,13350,0
|
|
20250115,151900,755510100,13350,13350,13350,13340,67
|
|
20250115,151800,754616010,13350,13340,13350,13340,15
|
|
20250115,151700,754415780,13350,13340,13350,13340,17
|
|
20250115,151600,754188850,13350,13350,13350,13340,403
|
|
20250115,151500,748808810,13340,13340,13340,13330,39
|
|
20250115,151400,748288560,13340,13340,13340,13330,120
|
|
20250115,151300,746687790,13330,13330,13340,13330,53
|
|
20250115,151200,745981160,13330,13340,13340,13330,88
|
|
20250115,151100,744807330,13330,13330,13340,13330,29
|
|
20250115,151000,744420650,13330,13330,13340,13330,57
|
|
20250115,150900,743660680,13330,13330,13340,13330,95
|
|
20250115,150800,742394110,13330,13330,13340,13330,33
|
|
20250115,150700,741954080,13330,13330,13340,13330,416
|
|
20250115,150600,736405110,13330,13330,13340,13330,52
|
|
20250115,150500,735711780,13330,13330,13340,13330,70
|
|
20250115,150400,734778560,13330,13320,13330,13320,119
|
|
20250115,150300,733192360,13320,13320,13330,13320,21
|
|
20250115,150200,732912520,13320,13340,13340,13320,30
|
|
20250115,150100,732512450,13330,13340,13340,13330,18
|
|
20250115,150000,732272400,13340,13340,13340,13330,77
|
|
20250115,145900,731245800,13330,13340,13340,13330,20
|
|
20250115,145800,730979090,13340,13330,13340,13330,77
|
|
20250115,145700,729952670,13340,13330,13340,13330,25
|
|
20250115,145600,729619260,13330,13330,13340,13330,92
|
|
20250115,145500,728392780,13330,13340,13340,13320,51
|
|
20250115,145400,727712680,13340,13330,13340,13330,44
|
|
20250115,145300,727125870,13330,13340,13340,13330,70
|
|
20250115,145200,726192720,13340,13330,13340,13330,60
|
|
20250115,145100,725392840,13340,13350,13350,13340,82
|
|
20250115,145000,724298950,13340,13350,13350,13340,27
|
|
20250115,144900,723938590,13350,13350,13370,13350,29
|
|
20250115,144800,723551080,13350,13350,13360,13330,238
|
|
20250115,144700,720375060,13330,13330,13330,13330,77
|
|
20250115,144600,719348650,13330,13330,13340,13330,21
|
|
20250115,144500,719068560,13330,13340,13340,13330,127
|
|
20250115,144400,717375450,13330,13330,13330,13320,33
|
|
20250115,144300,716935740,13320,13330,13330,13320,87
|
|
20250115,144200,715776650,13330,13330,13330,13320,146
|
|
20250115,144100,713831130,13330,13330,13330,13320,41
|
|
20250115,144000,713284700,13330,13340,13340,13320,49
|
|
20250115,143900,712631460,13340,13330,13340,13320,410
|
|
20250115,143800,707162650,13330,13320,13330,13320,1033
|
|
20250115,143700,693402700,13340,13340,13340,13320,84
|
|
20250115,143600,692282890,13340,13330,13340,13330,25
|
|
20250115,143500,691949560,13320,13320,13350,13320,126
|
|
20250115,143400,690270820,13320,13320,13320,13310,100
|
|
20250115,143300,688939470,13320,13320,13330,13320,30
|
|
20250115,143200,688539730,13320,13320,13330,13320,84
|
|
20250115,143100,687420690,13320,13320,13330,13320,34
|
|
20250115,143000,686967640,13320,13320,13330,13320,96
|
|
20250115,142900,685688890,13320,13320,13330,13320,111
|
|
20250115,142800,684210130,13310,13320,13320,13310,60
|
|
20250115,142700,683411340,13310,13320,13330,13310,192
|
|
20250115,142600,680855080,13310,13330,13330,13310,175
|
|
20250115,142500,678524090,13320,13320,13320,13320,18
|
|
20250115,142400,678284330,13330,13330,13330,13320,67
|
|
20250115,142300,677391690,13340,13320,13360,13320,73
|
|
20250115,142200,676418830,13320,13320,13330,13320,217
|
|
20250115,142100,673527280,13320,13320,13330,13320,88
|
|
20250115,142000,672354940,13330,13330,13330,13330,24
|
|
20250115,141900,672035020,13330,13330,13330,13320,448
|
|
20250115,141800,666063750,13330,13330,13340,13320,116
|
|
20250115,141700,664517740,13340,13320,13340,13320,41
|
|
20250115,141600,663971300,13320,13320,13330,13320,122
|
|
20250115,141500,662346090,13330,13320,13330,13320,21
|
|
20250115,141400,662066220,13320,13330,13330,13320,148
|
|
20250115,141300,660094480,13320,13330,13330,13320,24
|
|
20250115,141200,659774640,13320,13320,13330,13320,74
|
|
20250115,141100,658788730,13320,13340,13340,13320,147
|
|
20250115,141000,656829410,13330,13340,13340,13330,71
|
|
20250115,140900,655882760,13330,13340,13340,13330,13
|
|
20250115,140800,655709380,13320,13330,13330,13320,113
|
|
20250115,140700,654204190,13330,13320,13330,13320,77
|
|
20250115,140600,653178390,13320,13330,13330,13320,94
|
|
20250115,140500,651926090,13330,13320,13330,13320,81
|
|
20250115,140400,650847050,13320,13320,13330,13320,118
|
|
20250115,140300,649275090,13330,13320,13330,13320,235
|
|
20250115,140200,646143630,13320,13320,13330,13320,140
|
|
20250115,140100,644278530,13320,13330,13340,13320,964
|
|
20250115,140000,631435880,13340,13330,13340,13320,85
|
|
20250115,135900,630303380,13330,13330,13330,13320,56
|
|
20250115,135800,629557100,13330,13330,13340,13330,1804
|
|
20250115,135700,605509120,13330,13330,13340,13330,140
|
|
20250115,135600,603642770,13330,13330,13340,13330,27
|
|
20250115,135500,603282700,13330,13350,13350,13330,101
|
|
20250115,135400,601935390,13340,13340,13350,13340,157
|
|
20250115,135300,599840820,13340,13340,13350,13340,78
|
|
20250115,135200,598800200,13340,13340,13340,13340,90
|
|
20250115,135100,597599600,13330,13350,13350,13330,86
|
|
20250115,135000,596452650,13340,13340,13340,13340,115
|
|
20250115,134900,594918550,13340,13340,13350,13340,129
|
|
20250115,134800,593197540,13340,13340,13350,13340,44
|
|
20250115,134700,592610440,13340,13340,13350,13340,784
|
|
20250115,134600,582151700,13340,13340,13350,13340,135
|
|
20250115,134500,580350700,13340,13350,13350,13340,88
|
|
20250115,134400,579176610,13350,13360,13360,13350,1844
|
|
20250115,134300,554559200,13360,13360,13360,13350,53
|
|
20250115,134200,553851360,13350,13350,13360,13350,160
|
|
20250115,134100,551715210,13350,13360,13360,13350,139
|
|
20250115,134000,549858270,13360,13360,13370,13360,29
|
|
20250115,133900,549470730,13360,13370,13380,13360,1664
|
|
20250115,133800,527239250,13360,13360,13370,13360,122
|
|
20250115,133700,525609170,13360,13360,13370,13360,101
|
|
20250115,133600,524259320,13360,13370,13370,13360,124
|
|
20250115,133500,522602050,13370,13360,13370,13360,25
|
|
20250115,133400,522267960,13360,13370,13380,13360,112
|
|
20250115,133300,520771110,13360,13370,13370,13360,119
|
|
20250115,133200,519180640,13370,13370,13370,13360,64
|
|
20250115,133100,518325120,13370,13370,13370,13360,90
|
|
20250115,133000,517122570,13370,13360,13370,13350,128
|
|
20250115,132900,515413070,13360,13360,13360,13350,64
|
|
20250115,132800,514558110,13360,13350,13360,13350,165
|
|
20250115,132700,512355240,13360,13350,13360,13350,37
|
|
20250115,132600,511860990,13350,13350,13360,13350,178
|
|
20250115,132500,509484520,13360,13360,13360,13360,120
|
|
20250115,132400,507881320,13360,13360,13370,13360,37
|
|
20250115,132300,507386840,13360,13360,13370,13360,30
|
|
20250115,132200,506985850,13360,13360,13370,13360,130
|
|
20250115,132100,505248590,13350,13350,13350,13350,20
|
|
20250115,132000,504981590,13370,13370,13370,13350,84
|
|
20250115,131900,503859650,13370,13370,13370,13370,10
|
|
20250115,131800,503725950,13360,13370,13370,13360,74
|
|
20250115,131700,502737300,13380,13360,13380,13360,142
|
|
20250115,131600,500838820,13360,13360,13370,13360,134
|
|
20250115,131500,499048530,13350,13350,13350,13350,79
|
|
20250115,131400,497993880,13360,13350,13360,13350,86
|
|
20250115,131300,496845650,13360,13350,13360,13350,35
|
|
20250115,131200,496378250,13360,13350,13360,13350,76
|
|
20250115,131100,495363510,13350,13360,13360,13350,427
|
|
20250115,131000,489659740,13360,13370,13370,13360,74
|
|
20250115,130900,488670980,13370,13370,13370,13360,97
|
|
20250115,130800,487374790,13360,13360,13360,13360,16
|
|
20250115,130700,487161030,13360,13350,13360,13350,140
|
|
20250115,130600,485290830,13350,13350,13360,13350,90
|
|
20250115,130500,484089180,13350,13350,13360,13350,39
|
|
20250115,130400,483568350,13350,13360,13360,13350,71
|
|
20250115,130300,482620400,13350,13350,13360,13350,31
|
|
20250115,130200,482206400,13350,13360,13360,13350,136
|
|
20250115,130100,480390410,13360,13360,13360,13360,94
|
|
20250115,130000,479134570,13350,13350,13350,13350,15
|
|
20250115,125900,478934320,13350,13360,13360,13350,76
|
|
20250115,125800,477918970,13360,13360,13360,13360,72
|
|
20250115,125700,476957050,13360,13360,13360,13350,8
|
|
20250115,125600,476850180,13350,13360,13360,13350,97
|
|
20250115,125500,475555110,13360,13350,13360,13350,16
|
|
20250115,125400,475341360,13350,13350,13360,13350,330
|
|
20250115,125300,470933260,13350,13350,13350,13350,134
|
|
20250115,125200,469144360,13350,13350,13360,13350,37
|
|
20250115,125100,468650200,13350,13350,13350,13350,154
|
|
20250115,125000,466594300,13360,13360,13360,13360,41
|
|
20250115,124900,466046540,13360,13360,13360,13360,18
|
|
20250115,124800,465806060,13360,13360,13360,13360,70
|
|
20250115,124700,464870860,13360,13370,13370,13360,286
|
|
20250115,124600,461047200,13360,13360,13370,13360,76
|
|
20250115,124500,460031820,13360,13370,13370,13360,74
|
|
20250115,124400,459043170,13360,13360,13360,13360,18
|
|
20250115,124300,458802690,13370,13360,13370,13360,19
|
|
20250115,124200,458548810,13360,13360,13360,13360,56
|
|
20250115,124100,457800650,13360,13360,13360,13360,53
|
|
20250115,124000,457092570,13350,13350,13360,13350,575
|
|
20250115,123900,449416310,13360,13360,13360,13350,181
|
|
20250115,123800,446998310,13360,13360,13360,13350,408
|
|
20250115,123700,441547590,13360,13360,13360,13360,176
|
|
20250115,123600,439196230,13360,13350,13360,13350,18
|
|
20250115,123500,438955910,13350,13360,13360,13350,16
|
|
20250115,123400,438742170,13350,13350,13380,13350,72
|
|
20250115,123300,437780910,13350,13360,13360,13350,16
|
|
20250115,123200,437567300,13360,13360,13360,13350,94
|
|
20250115,123100,436311620,13360,13360,13360,13360,574
|
|
20250115,123000,428642980,13360,13360,13360,13360,73
|
|
20250115,122900,427667700,13360,13360,13360,13360,74
|
|
20250115,122800,426679060,13360,13380,13380,13360,3
|
|
20250115,122700,426638940,13360,13360,13360,13360,77
|
|
20250115,122600,425610220,13360,13360,13360,13360,73
|
|
20250115,122500,424634940,13360,13360,13360,13360,17
|
|
20250115,122400,424407820,13360,13360,13360,13360,135
|
|
20250115,122300,422604220,13360,13360,13360,13360,16
|
|
20250115,122200,422390460,13360,13360,13360,13360,74
|
|
20250115,122100,421401820,13360,13360,13360,13360,89
|
|
20250115,122000,420212780,13360,13360,13360,13360,0
|
|
20250115,121900,420212780,13360,13360,13360,13360,71
|
|
20250115,121800,419264220,13360,13360,13360,13360,74
|
|
20250115,121700,418275580,13390,13360,13390,13360,54
|
|
20250115,121600,417553000,13360,13390,13390,13360,74
|
|
20250115,121500,416564330,13360,13360,13360,13360,38
|
|
20250115,121400,416056650,13360,13360,13360,13360,74
|
|
20250115,121300,415068010,13360,13360,13360,13360,76
|
|
20250115,121200,414052650,13360,13360,13360,13360,15
|
|
20250115,121100,413852250,13360,13360,13360,13360,94
|
|
20250115,121000,412596410,13360,13360,13360,13360,93
|
|
20250115,120900,411353930,13360,13360,13360,13360,57
|
|
20250115,120800,410592410,13360,13360,13360,13360,76
|
|
20250115,120700,409577050,13360,13360,13360,13360,15
|
|
20250115,120600,409376650,13360,13360,13360,13360,54
|
|
20250115,120500,408655210,13360,13360,13360,13360,75
|
|
20250115,120400,407653210,13360,13360,13360,13360,36
|
|
20250115,120300,407172250,13360,13360,13360,13360,72
|
|
20250115,120200,406210330,13360,13360,13360,13360,75
|
|
20250115,120100,405208330,13360,13370,13370,13360,18
|
|
20250115,120000,404967840,13360,13370,13370,13360,79
|
|
20250115,115900,403911620,13360,13360,13360,13360,16
|
|
20250115,115800,403697860,13360,13360,13360,13360,57
|
|
20250115,115700,402936340,13360,13360,13360,13360,92
|
|
20250115,115600,401707220,13360,13360,13360,13360,17
|
|
20250115,115500,401480100,13360,13360,13360,13360,74
|
|
20250115,115400,400491460,13360,13360,13370,13360,196
|
|
20250115,115300,397871680,13360,13360,13360,13360,37
|
|
20250115,115200,397377360,13360,13360,13360,13360,70
|
|
20250115,115100,396442160,13360,13360,13360,13360,1
|
|
20250115,115000,396428800,13360,13360,13360,13360,94
|
|
20250115,114900,395172960,13360,13360,13360,13360,93
|
|
20250115,114800,393930480,13360,13360,13360,13360,16
|
|
20250115,114700,393716720,13360,13360,13360,13360,75
|
|
20250115,114600,392714720,13370,13370,13370,13370,72
|
|
20250115,114500,391752080,13370,13370,13370,13370,16
|
|
20250115,114400,391538160,13370,13360,13370,13360,73
|
|
20250115,114300,390562310,13360,13360,13360,13360,1
|
|
20250115,114200,390548950,13360,13390,13400,13360,78
|
|
20250115,114100,389506580,13360,13370,13370,13360,92
|
|
20250115,114000,388276900,13370,13370,13370,13370,16
|
|
20250115,113900,388062980,13370,13370,13370,13370,75
|
|
20250115,113800,387060230,13390,13390,13390,13390,72
|
|
20250115,113700,386096150,13400,13390,13400,13390,19
|
|
20250115,113600,385841730,13390,13370,13390,13370,237
|
|
20250115,113500,382669440,13370,13370,13370,13370,16
|
|
20250115,113400,382455520,13370,13380,13390,13370,87
|
|
20250115,113300,381292290,13380,13360,13380,13360,80
|
|
20250115,113200,380223350,13360,13360,13360,13360,16
|
|
20250115,113100,380009590,13380,13380,13380,13360,183
|
|
20250115,113000,377562490,13380,13380,13380,13360,92
|
|
20250115,112900,376331550,13380,13380,13380,13380,0
|
|
20250115,112800,376331550,13380,13400,13400,13380,73
|
|
20250115,112700,375354770,13400,13390,13400,13370,44
|
|
20250115,112600,374765810,13380,13390,13410,13380,90
|
|
20250115,112500,373560970,13410,13400,13410,13390,97
|
|
20250115,112400,372261350,13420,13390,13420,13390,35
|
|
20250115,112300,371792170,13390,13390,13420,13380,197
|
|
20250115,112200,369154300,13390,13390,13420,13380,40
|
|
20250115,112100,368618520,13390,13390,13390,13370,15
|
|
20250115,112000,368417690,13370,13390,13390,13370,122
|
|
20250115,111900,366785960,13390,13390,13420,13380,29
|
|
20250115,111800,366397510,13370,13410,13410,13370,73
|
|
20250115,111700,365421060,13420,13390,13420,13370,102
|
|
20250115,111600,364056020,13370,13390,13410,13370,38
|
|
20250115,111500,363547280,13380,13410,13410,13380,108
|
|
20250115,111400,362101680,13410,13400,13420,13400,173
|
|
20250115,111300,359782270,13410,13390,13410,13370,106
|
|
20250115,111200,358363200,13380,13390,13410,13370,127
|
|
20250115,111100,356663740,13390,13430,13430,13390,56
|
|
20250115,111000,355913260,13420,13430,13430,13400,92
|
|
20250115,110900,354679190,13450,13410,13450,13400,97
|
|
20250115,110800,353378860,13440,13400,13440,13390,63
|
|
20250115,110700,352534410,13410,13420,13440,13410,79
|
|
20250115,110600,351474670,13410,13410,13430,13410,568
|
|
20250115,110500,343857520,13430,13410,13430,13390,71
|
|
20250115,110400,342905360,13410,13420,13430,13390,104
|
|
20250115,110300,341512080,13420,13420,13430,13400,28
|
|
20250115,110200,341136600,13410,13410,13430,13390,151
|
|
20250115,110100,339113030,13400,13410,13430,13380,295
|
|
20250115,110000,335161200,13400,13360,13410,13360,586
|
|
20250115,105900,327315520,13360,13380,13380,13360,83
|
|
20250115,105800,326206220,13370,13370,13370,13360,199
|
|
20250115,105700,323547240,13370,13380,13380,13360,64
|
|
20250115,105600,322691980,13360,13370,13380,13360,296
|
|
20250115,105500,318735010,13370,13370,13390,13370,68
|
|
20250115,105400,317825620,13370,13370,13380,13370,171
|
|
20250115,105300,315539240,13380,13370,13380,13370,135
|
|
20250115,105200,313734080,13370,13380,13390,13370,54
|
|
20250115,105100,313011860,13380,13370,13380,13370,154
|
|
20250115,105000,310952770,13370,13380,13390,13370,104
|
|
20250115,104900,309561420,13400,13380,13400,13370,72
|
|
20250115,104800,308598230,13380,13380,13400,13370,128
|
|
20250115,104700,306885630,13400,13370,13410,13370,110
|
|
20250115,104600,305413080,13370,13400,13400,13370,153
|
|
20250115,104500,303365100,13390,13380,13400,13380,120
|
|
20250115,104400,301758970,13390,13410,13430,13390,93
|
|
20250115,104300,300513250,13400,13390,13430,13380,164
|
|
20250115,104200,298317270,13380,13380,13400,13370,163
|
|
20250115,104100,296135710,13380,13380,13400,13380,167
|
|
20250115,104000,293900060,13380,13390,13400,13380,155
|
|
20250115,103900,291825700,13400,13400,13400,13380,40
|
|
20250115,103800,291290160,13400,13380,13410,13380,156
|
|
20250115,103700,289201070,13380,13380,13390,13380,158
|
|
20250115,103600,287086820,13380,13380,13390,13380,79
|
|
20250115,103500,286029560,13380,13390,13400,13380,95
|
|
20250115,103400,284758230,13380,13380,13390,13380,167
|
|
20250115,103300,282523560,13390,13400,13400,13390,73
|
|
20250115,103200,281545990,13400,13410,13410,13390,135
|
|
20250115,103100,279738120,13390,13390,13410,13390,76
|
|
20250115,103000,278719700,13390,13390,13430,13380,199
|
|
20250115,102900,276052790,13380,13380,13420,13380,114
|
|
20250115,102800,274526660,13380,13390,13400,13380,159
|
|
20250115,102700,272397450,13380,13380,13390,13380,160
|
|
20250115,102600,270256610,13390,13380,13390,13380,128
|
|
20250115,102500,268543790,13380,13380,13390,13380,54
|
|
20250115,102400,267820940,13380,13380,13410,13380,116
|
|
20250115,102300,266268210,13400,13370,13420,13370,280
|
|
20250115,102200,262518430,13390,13360,13410,13360,177
|
|
20250115,102100,260150880,13370,13360,13370,13360,106
|
|
20250115,102000,258734540,13360,13370,13370,13360,64
|
|
20250115,101900,257879440,13360,13360,13370,13350,164
|
|
20250115,101800,255688570,13350,13350,13350,13350,154
|
|
20250115,101700,253632670,13360,13370,13370,13360,438
|
|
20250115,101600,247780780,13360,13380,13380,13360,577
|
|
20250115,101500,240072010,13370,13380,13380,13360,42
|
|
20250115,101400,239510480,13370,13380,13390,13360,477
|
|
20250115,101300,233131610,13370,13370,13380,13370,266
|
|
20250115,101200,229575180,13390,13370,13390,13370,412
|
|
20250115,101100,224063000,13370,13370,13380,13370,174
|
|
20250115,101000,221735970,13370,13380,13380,13370,76
|
|
20250115,100900,220719840,13380,13370,13380,13370,117
|
|
20250115,100800,219154910,13370,13380,13390,13370,163
|
|
20250115,100700,216974230,13380,13390,13390,13370,120
|
|
20250115,100600,215369760,13380,13370,13380,13370,180
|
|
20250115,100500,212962280,13380,13370,13380,13370,74
|
|
20250115,100400,211972760,13390,13390,13400,13380,40
|
|
20250115,100300,211437510,13400,13370,13400,13360,273
|
|
20250115,100200,207783690,13370,13360,13370,13350,214
|
|
20250115,100100,204925840,13350,13360,13360,13350,68
|
|
20250115,100000,204017370,13350,13360,13360,13350,95
|
|
20250115,095900,202748880,13360,13370,13370,13350,399
|
|
20250115,095800,197418530,13370,13370,13370,13360,283
|
|
20250115,095700,193635150,13370,13370,13380,13370,178
|
|
20250115,095600,191255240,13380,13380,13380,13380,4
|
|
20250115,095500,191201720,13380,13380,13380,13380,129
|
|
20250115,095400,189475700,13370,13390,13390,13370,66
|
|
20250115,095300,188592000,13390,13390,13390,13380,253
|
|
20250115,095200,185206140,13380,13400,13400,13380,84
|
|
20250115,095100,184081390,13400,13400,13400,13400,110
|
|
20250115,095000,182607390,13400,13390,13410,13390,245
|
|
20250115,094900,179324160,13390,13400,13400,13390,190
|
|
20250115,094800,176779290,13400,13400,13410,13390,142
|
|
20250115,094700,174876270,13400,13410,13410,13400,251
|
|
20250115,094600,171512690,13410,13400,13410,13400,92
|
|
20250115,094500,170279550,13400,13410,13410,13400,81
|
|
20250115,094400,169194020,13410,13410,13420,13400,360
|
|
20250115,094300,164367640,13400,13400,13410,13400,84
|
|
20250115,094200,163241990,13400,13430,13430,13400,1001
|
|
20250115,094100,149805780,13430,13450,13450,13430,89
|
|
20250115,094000,148610410,13450,13450,13460,13450,89
|
|
20250115,093900,147413310,13450,13460,13460,13450,252
|
|
20250115,093800,144021710,13460,13470,13470,13460,558
|
|
20250115,093700,136510770,13470,13500,13500,13470,1125
|
|
20250115,093600,121334890,13510,13520,13530,13510,46
|
|
20250115,093500,120713060,13520,13520,13520,13520,159
|
|
20250115,093400,118563380,13530,13540,13540,13530,99
|
|
20250115,093300,117223120,13550,13560,13560,13550,383
|
|
20250115,093200,112032550,13560,13560,13560,13560,143
|
|
20250115,093100,110093470,13550,13550,13550,13550,19
|
|
20250115,093000,109836020,13550,13560,13560,13550,8
|
|
20250115,092900,109727610,13560,13560,13560,13550,64
|
|
20250115,092800,108860370,13560,13540,13560,13540,145
|
|
20250115,092700,106896650,13540,13540,13540,13520,32
|
|
20250115,092600,106463850,13530,13510,13530,13510,183
|
|
20250115,092500,103990200,13510,13510,13510,13510,54
|
|
20250115,092400,103260660,13510,13510,13510,13490,349
|
|
20250115,092300,98547290,13510,13510,13510,13510,21
|
|
20250115,092200,98263580,13520,13520,13520,13520,24
|
|
20250115,092100,97939100,13520,13520,13520,13520,2
|
|
20250115,092000,97912060,13520,13510,13540,13510,39
|
|
20250115,091900,97384440,13540,13550,13550,13540,311
|
|
20250115,091800,93173190,13550,13560,13560,13550,12
|
|
20250115,091700,93010480,13550,13550,13550,13550,1
|
|
20250115,091600,92996930,13550,13550,13550,13550,43
|
|
20250115,091500,92414280,13540,13550,13550,13540,506
|
|
20250115,091400,85561080,13570,13580,13580,13570,113
|
|
20250115,091300,84027660,13590,13590,13590,13590,36
|
|
20250115,091200,83538420,13590,13580,13600,13570,100
|
|
20250115,091100,82179590,13580,13550,13580,13550,1394
|
|
20250115,091000,63284290,13540,13570,13570,13540,59
|
|
20250115,090900,62484750,13570,13550,13570,13550,430
|
|
20250115,090800,56653540,13550,13540,13550,13540,84
|
|
20250115,090700,55516030,13540,13540,13560,13500,1624
|
|
20250115,090600,33578620,13560,13490,13560,13490,368
|
|
20250115,090500,28603720,13500,13520,13550,13490,118
|
|
20250115,090400,27007620,13520,13480,13520,13480,261
|
|
20250115,090300,23486610,13470,13470,13470,13460,72
|
|
20250115,090200,22516970,13450,13450,13450,13450,0
|
|
20250115,090100,22516970,13450,13450,13450,13450,0
|
|
20250115,090000,22516970,13450,13400,13450,13400,1680
|