676 lines
35 KiB
CSV
676 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,201300,593723840,13320,13320,13320,13320,2130
|
|
20250124,201200,593723840,13320,13320,13320,13320,0
|
|
20250124,201100,593723840,13320,13320,13320,13320,0
|
|
20250124,201000,593723840,13320,13320,13320,13320,0
|
|
20250124,200900,593723840,13320,13320,13320,13320,0
|
|
20250124,200800,593723840,13320,13320,13320,13320,0
|
|
20250124,200700,593723840,13320,13320,13320,13320,0
|
|
20250124,200600,593723840,13320,13320,13320,13320,0
|
|
20250124,200500,593723840,13320,13320,13320,13320,0
|
|
20250124,200400,593723840,13320,13320,13320,13320,0
|
|
20250124,200300,593723840,13320,13320,13320,13320,0
|
|
20250124,200200,593723840,13320,13320,13320,13320,0
|
|
20250124,200100,593723840,13320,13320,13320,13320,0
|
|
20250124,200000,593723840,13320,13320,13320,13320,0
|
|
20250124,195900,593723840,13320,13320,13320,13320,0
|
|
20250124,195800,593723840,13320,13320,13320,13320,0
|
|
20250124,195700,593723840,13320,13320,13320,13320,0
|
|
20250124,195600,593723840,13320,13320,13320,13320,0
|
|
20250124,195500,593723840,13320,13320,13320,13320,0
|
|
20250124,195400,593723840,13320,13320,13320,13320,0
|
|
20250124,195300,593723840,13320,13320,13320,13320,0
|
|
20250124,195200,593723840,13320,13320,13320,13320,0
|
|
20250124,195100,593723840,13320,13320,13320,13320,0
|
|
20250124,195000,593723840,13320,13320,13320,13320,0
|
|
20250124,194900,593723840,13320,13320,13320,13320,0
|
|
20250124,194800,593723840,13320,13320,13320,13320,0
|
|
20250124,194700,593723840,13320,13320,13320,13320,0
|
|
20250124,194600,593723840,13320,13320,13320,13320,0
|
|
20250124,194500,593723840,13320,13320,13320,13320,0
|
|
20250124,194400,593723840,13320,13320,13320,13320,0
|
|
20250124,194300,593723840,13320,13320,13320,13320,2130
|
|
20250124,194200,593723840,13320,13320,13320,13320,0
|
|
20250124,194100,593723840,13320,13320,13320,13320,0
|
|
20250124,194000,593723840,13320,13320,13320,13320,0
|
|
20250124,193900,593723840,13320,13320,13320,13320,0
|
|
20250124,193800,593723840,13320,13320,13320,13320,0
|
|
20250124,193700,593723840,13320,13320,13320,13320,0
|
|
20250124,193600,593723840,13320,13320,13320,13320,0
|
|
20250124,193500,593723840,13320,13320,13320,13320,0
|
|
20250124,193400,593723840,13320,13320,13320,13320,0
|
|
20250124,193300,593723840,13320,13320,13320,13320,0
|
|
20250124,193200,593723840,13320,13320,13320,13320,0
|
|
20250124,193100,593723840,13320,13320,13320,13320,0
|
|
20250124,193000,593723840,13320,13320,13320,13320,0
|
|
20250124,192900,593723840,13320,13320,13320,13320,0
|
|
20250124,192800,593723840,13320,13320,13320,13320,0
|
|
20250124,192700,593723840,13320,13320,13320,13320,0
|
|
20250124,192600,593723840,13320,13320,13320,13320,0
|
|
20250124,192500,593723840,13320,13320,13320,13320,0
|
|
20250124,192400,593723840,13320,13320,13320,13320,0
|
|
20250124,192300,593723840,13320,13320,13320,13320,0
|
|
20250124,192200,593723840,13320,13320,13320,13320,0
|
|
20250124,192100,593723840,13320,13320,13320,13320,0
|
|
20250124,192000,593723840,13320,13320,13320,13320,0
|
|
20250124,191900,593723840,13320,13320,13320,13320,0
|
|
20250124,191800,593723840,13320,13320,13320,13320,0
|
|
20250124,191700,593723840,13320,13320,13320,13320,0
|
|
20250124,191600,593723840,13320,13320,13320,13320,0
|
|
20250124,191500,593723840,13320,13320,13320,13320,0
|
|
20250124,191400,593723840,13320,13320,13320,13320,0
|
|
20250124,191300,593723840,13320,13320,13320,13320,2130
|
|
20250124,191200,593723840,13320,13320,13320,13320,0
|
|
20250124,191100,593723840,13320,13320,13320,13320,0
|
|
20250124,191000,593723840,13320,13320,13320,13320,0
|
|
20250124,190900,593723840,13320,13320,13320,13320,0
|
|
20250124,190800,593723840,13320,13320,13320,13320,0
|
|
20250124,190700,593723840,13320,13320,13320,13320,0
|
|
20250124,190600,593723840,13320,13320,13320,13320,0
|
|
20250124,190500,593723840,13320,13320,13320,13320,0
|
|
20250124,190400,593723840,13320,13320,13320,13320,0
|
|
20250124,190300,593723840,13320,13320,13320,13320,0
|
|
20250124,190200,593723840,13320,13320,13320,13320,0
|
|
20250124,190100,593723840,13320,13320,13320,13320,0
|
|
20250124,190000,593723840,13320,13320,13320,13320,0
|
|
20250124,185900,593723840,13320,13320,13320,13320,0
|
|
20250124,185800,593723840,13320,13320,13320,13320,0
|
|
20250124,185700,593723840,13320,13320,13320,13320,0
|
|
20250124,185600,593723840,13320,13320,13320,13320,0
|
|
20250124,185500,593723840,13320,13320,13320,13320,0
|
|
20250124,185400,593723840,13320,13320,13320,13320,0
|
|
20250124,185300,593723840,13320,13320,13320,13320,0
|
|
20250124,185200,593723840,13320,13320,13320,13320,0
|
|
20250124,185100,593723840,13320,13320,13320,13320,0
|
|
20250124,185000,593723840,13320,13320,13320,13320,0
|
|
20250124,184900,593723840,13320,13320,13320,13320,0
|
|
20250124,184800,593723840,13320,13320,13320,13320,0
|
|
20250124,184700,593723840,13320,13320,13320,13320,0
|
|
20250124,184600,593723840,13320,13320,13320,13320,0
|
|
20250124,184500,593723840,13320,13320,13320,13320,0
|
|
20250124,184400,593723840,13320,13320,13320,13320,0
|
|
20250124,184300,593723840,13320,13320,13320,13320,2130
|
|
20250124,184200,593723840,13320,13320,13320,13320,0
|
|
20250124,184100,593723840,13320,13320,13320,13320,0
|
|
20250124,184000,593723840,13320,13320,13320,13320,0
|
|
20250124,183900,593723840,13320,13320,13320,13320,0
|
|
20250124,183800,593723840,13320,13320,13320,13320,0
|
|
20250124,183700,593723840,13320,13320,13320,13320,0
|
|
20250124,183600,593723840,13320,13320,13320,13320,0
|
|
20250124,183500,593723840,13320,13320,13320,13320,0
|
|
20250124,183400,593723840,13320,13320,13320,13320,0
|
|
20250124,183300,593723840,13320,13320,13320,13320,0
|
|
20250124,183200,593723840,13320,13320,13320,13320,0
|
|
20250124,183100,593723840,13320,13320,13320,13320,0
|
|
20250124,183000,593723840,13320,13320,13320,13320,0
|
|
20250124,182900,593723840,13320,13320,13320,13320,0
|
|
20250124,182800,593723840,13320,13320,13320,13320,0
|
|
20250124,182700,593723840,13320,13320,13320,13320,0
|
|
20250124,182600,593723840,13320,13320,13320,13320,0
|
|
20250124,182500,593723840,13320,13320,13320,13320,0
|
|
20250124,182400,593723840,13320,13320,13320,13320,0
|
|
20250124,182300,593723840,13320,13320,13320,13320,0
|
|
20250124,182200,593723840,13320,13320,13320,13320,0
|
|
20250124,182100,593723840,13320,13320,13320,13320,0
|
|
20250124,182000,593723840,13320,13320,13320,13320,0
|
|
20250124,181900,593723840,13320,13320,13320,13320,0
|
|
20250124,181800,593723840,13320,13320,13320,13320,0
|
|
20250124,181700,593723840,13320,13320,13320,13320,0
|
|
20250124,181600,593723840,13320,13320,13320,13320,0
|
|
20250124,181500,593723840,13320,13320,13320,13320,0
|
|
20250124,181400,593723840,13320,13320,13320,13320,0
|
|
20250124,181300,593723840,13320,13320,13320,13320,2130
|
|
20250124,181200,593723840,13320,13320,13320,13320,0
|
|
20250124,181100,593723840,13320,13320,13320,13320,0
|
|
20250124,181000,593723840,13320,13320,13320,13320,0
|
|
20250124,180900,593723840,13320,13320,13320,13320,0
|
|
20250124,180800,593723840,13320,13320,13320,13320,0
|
|
20250124,180700,593723840,13320,13320,13320,13320,0
|
|
20250124,180600,593723840,13320,13320,13320,13320,0
|
|
20250124,180500,593723840,13320,13320,13320,13320,0
|
|
20250124,180400,593723840,13320,13320,13320,13320,0
|
|
20250124,180300,593723840,13320,13320,13320,13320,0
|
|
20250124,180200,593723840,13320,13320,13320,13320,0
|
|
20250124,180100,593723840,13320,13320,13320,13320,0
|
|
20250124,180000,593723840,13320,13320,13320,13320,0
|
|
20250124,175900,593723840,13320,13320,13320,13320,0
|
|
20250124,175800,593723840,13320,13320,13320,13320,0
|
|
20250124,175700,593723840,13320,13320,13320,13320,0
|
|
20250124,175600,593723840,13320,13320,13320,13320,0
|
|
20250124,175500,593723840,13320,13320,13320,13320,0
|
|
20250124,175400,593723840,13320,13320,13320,13320,0
|
|
20250124,175300,593723840,13320,13320,13320,13320,0
|
|
20250124,175200,593723840,13320,13320,13320,13320,0
|
|
20250124,175100,593723840,13320,13320,13320,13320,0
|
|
20250124,175000,593723840,13320,13320,13320,13320,0
|
|
20250124,174900,593723840,13320,13320,13320,13320,0
|
|
20250124,174800,593723840,13320,13320,13320,13320,0
|
|
20250124,174700,593723840,13320,13320,13320,13320,0
|
|
20250124,174600,593723840,13320,13320,13320,13320,0
|
|
20250124,174500,593723840,13320,13320,13320,13320,0
|
|
20250124,174400,593723840,13320,13320,13320,13320,0
|
|
20250124,174300,593723840,13320,13320,13320,13320,2130
|
|
20250124,174200,593723840,13320,13320,13320,13320,0
|
|
20250124,174100,593723840,13320,13320,13320,13320,0
|
|
20250124,174000,593723840,13320,13320,13320,13320,0
|
|
20250124,173900,593723840,13320,13320,13320,13320,0
|
|
20250124,173800,593723840,13320,13320,13320,13320,0
|
|
20250124,173700,593723840,13320,13320,13320,13320,0
|
|
20250124,173600,593723840,13320,13320,13320,13320,0
|
|
20250124,173500,593723840,13320,13320,13320,13320,0
|
|
20250124,173400,593723840,13320,13320,13320,13320,0
|
|
20250124,173300,593723840,13320,13320,13320,13320,0
|
|
20250124,173200,593723840,13320,13320,13320,13320,0
|
|
20250124,173100,593723840,13320,13320,13320,13320,0
|
|
20250124,173000,593723840,13320,13320,13320,13320,0
|
|
20250124,172900,593723840,13320,13320,13320,13320,0
|
|
20250124,172800,593723840,13320,13320,13320,13320,0
|
|
20250124,172700,593723840,13320,13320,13320,13320,0
|
|
20250124,172600,593723840,13320,13320,13320,13320,0
|
|
20250124,172500,593723840,13320,13320,13320,13320,0
|
|
20250124,172400,593723840,13320,13320,13320,13320,0
|
|
20250124,172300,593723840,13320,13320,13320,13320,0
|
|
20250124,172200,593723840,13320,13320,13320,13320,0
|
|
20250124,172100,593723840,13320,13320,13320,13320,0
|
|
20250124,172000,593723840,13320,13320,13320,13320,0
|
|
20250124,171900,593723840,13320,13320,13320,13320,0
|
|
20250124,171800,593723840,13320,13320,13320,13320,0
|
|
20250124,171700,593723840,13320,13320,13320,13320,0
|
|
20250124,171600,593723840,13320,13320,13320,13320,0
|
|
20250124,171500,593723840,13320,13320,13320,13320,0
|
|
20250124,171400,593723840,13320,13320,13320,13320,0
|
|
20250124,171300,593723840,13320,13320,13320,13320,2130
|
|
20250124,171200,593723840,13320,13320,13320,13320,0
|
|
20250124,171100,593723840,13320,13320,13320,13320,0
|
|
20250124,171000,593723840,13320,13320,13320,13320,0
|
|
20250124,170900,593723840,13320,13320,13320,13320,0
|
|
20250124,170800,593723840,13320,13320,13320,13320,0
|
|
20250124,170700,593723840,13320,13320,13320,13320,0
|
|
20250124,170600,593723840,13320,13320,13320,13320,0
|
|
20250124,170500,593723840,13320,13320,13320,13320,0
|
|
20250124,170400,593723840,13320,13320,13320,13320,0
|
|
20250124,170300,593723840,13320,13320,13320,13320,0
|
|
20250124,170200,593723840,13320,13320,13320,13320,0
|
|
20250124,170100,593723840,13320,13320,13320,13320,0
|
|
20250124,170000,593723840,13320,13320,13320,13320,0
|
|
20250124,165900,593723840,13320,13320,13320,13320,0
|
|
20250124,165800,593723840,13320,13320,13320,13320,0
|
|
20250124,165700,593723840,13320,13320,13320,13320,0
|
|
20250124,165600,593723840,13320,13320,13320,13320,0
|
|
20250124,165500,593723840,13320,13320,13320,13320,0
|
|
20250124,165400,593723840,13320,13320,13320,13320,0
|
|
20250124,165300,593723840,13320,13320,13320,13320,0
|
|
20250124,165200,593723840,13320,13320,13320,13320,0
|
|
20250124,165100,593723840,13320,13320,13320,13320,0
|
|
20250124,165000,593723840,13320,13320,13320,13320,0
|
|
20250124,164900,593723840,13320,13320,13320,13320,0
|
|
20250124,164800,593723840,13320,13320,13320,13320,0
|
|
20250124,164700,593723840,13320,13320,13320,13320,0
|
|
20250124,164600,593723840,13320,13320,13320,13320,0
|
|
20250124,164500,593723840,13320,13320,13320,13320,0
|
|
20250124,164400,593723840,13320,13320,13320,13320,0
|
|
20250124,164300,593723840,13320,13320,13320,13320,2130
|
|
20250124,164200,593723840,13320,13320,13320,13320,0
|
|
20250124,164100,593723840,13320,13320,13320,13320,0
|
|
20250124,164000,593723840,13320,13320,13320,13320,0
|
|
20250124,163900,593723840,13320,13320,13320,13320,0
|
|
20250124,163800,593723840,13320,13320,13320,13320,0
|
|
20250124,163700,593723840,13320,13320,13320,13320,0
|
|
20250124,163600,593723840,13320,13320,13320,13320,0
|
|
20250124,163500,593723840,13320,13320,13320,13320,0
|
|
20250124,163400,593723840,13320,13320,13320,13320,0
|
|
20250124,163300,593723840,13320,13320,13320,13320,0
|
|
20250124,163200,593723840,13320,13320,13320,13320,0
|
|
20250124,163100,593723840,13320,13320,13320,13320,0
|
|
20250124,163000,593723840,13320,13320,13320,13320,0
|
|
20250124,162900,593723840,13320,13320,13320,13320,0
|
|
20250124,162800,593723840,13320,13320,13320,13320,0
|
|
20250124,162700,593723840,13320,13320,13320,13320,0
|
|
20250124,162600,593723840,13320,13320,13320,13320,0
|
|
20250124,162500,593723840,13320,13320,13320,13320,0
|
|
20250124,162400,593723840,13320,13320,13320,13320,0
|
|
20250124,162300,593723840,13320,13320,13320,13320,0
|
|
20250124,162200,593723840,13320,13320,13320,13320,0
|
|
20250124,162100,593723840,13320,13320,13320,13320,0
|
|
20250124,162000,593723840,13320,13320,13320,13320,0
|
|
20250124,161900,593723840,13320,13320,13320,13320,0
|
|
20250124,161800,593723840,13320,13320,13320,13320,0
|
|
20250124,161700,593723840,13320,13320,13320,13320,0
|
|
20250124,161600,593723840,13320,13320,13320,13320,0
|
|
20250124,161500,593723840,13320,13320,13320,13320,0
|
|
20250124,161400,593723840,13320,13320,13320,13320,0
|
|
20250124,161300,593723840,13320,13320,13320,13320,2130
|
|
20250124,161200,593723840,13320,13320,13320,13320,0
|
|
20250124,161100,593723840,13320,13320,13320,13320,0
|
|
20250124,161000,593723840,13320,13320,13320,13320,0
|
|
20250124,160900,593723840,13320,13320,13320,13320,0
|
|
20250124,160800,593723840,13320,13320,13320,13320,0
|
|
20250124,160700,593723840,13320,13320,13320,13320,0
|
|
20250124,160600,593723840,13320,13320,13320,13320,0
|
|
20250124,160500,593723840,13320,13320,13320,13320,0
|
|
20250124,160400,593723840,13320,13320,13320,13320,0
|
|
20250124,160300,593723840,13320,13320,13320,13320,0
|
|
20250124,160200,593723840,13320,13320,13320,13320,0
|
|
20250124,160100,593723840,13320,13320,13320,13320,0
|
|
20250124,160000,593723840,13320,13320,13320,13320,0
|
|
20250124,155900,593723840,13320,13320,13320,13320,0
|
|
20250124,155800,593723840,13320,13320,13320,13320,0
|
|
20250124,155700,593723840,13320,13320,13320,13320,0
|
|
20250124,155600,593723840,13320,13320,13320,13320,0
|
|
20250124,155500,593723840,13320,13320,13320,13320,0
|
|
20250124,155400,593723840,13320,13320,13320,13320,0
|
|
20250124,155300,593723840,13320,13320,13320,13320,0
|
|
20250124,155200,593723840,13320,13320,13320,13320,0
|
|
20250124,155100,593723840,13320,13320,13320,13320,0
|
|
20250124,155000,593723840,13320,13320,13320,13320,0
|
|
20250124,154900,593723840,13320,13320,13320,13320,0
|
|
20250124,154800,593723840,13320,13320,13320,13320,0
|
|
20250124,154700,593723840,13320,13320,13320,13320,0
|
|
20250124,154600,593723840,13320,13320,13320,13320,0
|
|
20250124,154500,593723840,13320,13320,13320,13320,0
|
|
20250124,154400,593723840,13320,13320,13320,13320,0
|
|
20250124,154300,593723840,13320,13320,13320,13320,2130
|
|
20250124,154200,593723840,13320,13320,13320,13320,0
|
|
20250124,154100,593723840,13320,13320,13320,13320,0
|
|
20250124,154000,593723840,13320,13320,13320,13320,0
|
|
20250124,153900,593723840,13320,13320,13320,13320,0
|
|
20250124,153800,593723840,13320,13320,13320,13320,0
|
|
20250124,153700,593723840,13320,13320,13320,13320,0
|
|
20250124,153600,593723840,13320,13320,13320,13320,0
|
|
20250124,153500,593723840,13320,13320,13320,13320,0
|
|
20250124,153400,593723840,13320,13320,13320,13320,0
|
|
20250124,153300,593723840,13320,13320,13320,13320,0
|
|
20250124,153200,593723840,13320,13320,13320,13320,0
|
|
20250124,153100,593723840,13320,13320,13320,13320,0
|
|
20250124,153000,593723840,13320,13320,13320,13320,2130
|
|
20250124,152900,565352240,13300,13300,13300,13300,0
|
|
20250124,152800,565352240,13300,13300,13300,13300,0
|
|
20250124,152700,565352240,13300,13300,13300,13300,0
|
|
20250124,152600,565352240,13300,13300,13300,13300,0
|
|
20250124,152500,565352240,13300,13300,13300,13300,0
|
|
20250124,152400,565352240,13300,13300,13300,13300,0
|
|
20250124,152300,565352240,13300,13300,13300,13300,0
|
|
20250124,152200,565352240,13300,13300,13300,13300,0
|
|
20250124,152100,565352240,13300,13300,13300,13300,0
|
|
20250124,152000,565352240,13300,13300,13300,13300,0
|
|
20250124,151900,565352240,13300,13300,13300,13280,215
|
|
20250124,151800,562493600,13300,13280,13300,13280,49
|
|
20250124,151700,561842500,13290,13290,13290,13280,16
|
|
20250124,151600,561629880,13290,13290,13300,13280,18
|
|
20250124,151500,561390670,13300,13280,13300,13280,20
|
|
20250124,151400,561125020,13280,13290,13290,13280,24
|
|
20250124,151300,560806220,13280,13280,13280,13280,4
|
|
20250124,151200,560753100,13290,13280,13290,13280,45
|
|
20250124,151100,560155280,13270,13270,13270,13270,6
|
|
20250124,151000,560075660,13280,13270,13280,13270,11
|
|
20250124,150900,559929680,13290,13270,13290,13270,5
|
|
20250124,150800,559863310,13280,13280,13280,13280,1
|
|
20250124,150700,559850030,13300,13290,13300,13270,6
|
|
20250124,150600,559770360,13290,13300,13300,13270,45
|
|
20250124,150500,559172890,13300,13280,13300,13280,136
|
|
20250124,150400,557366420,13300,13280,13300,13280,32
|
|
20250124,150300,556941320,13280,13270,13280,13270,18
|
|
20250124,150200,556702400,13280,13270,13280,13270,13
|
|
20250124,150100,556529870,13270,13270,13270,13270,10
|
|
20250124,150000,556397170,13270,13280,13280,13270,2
|
|
20250124,145900,556370620,13270,13270,13270,13270,51
|
|
20250124,145800,555693850,13270,13280,13280,13270,21
|
|
20250124,145700,555415150,13280,13280,13280,13280,1
|
|
20250124,145600,555401870,13270,13280,13290,13270,71
|
|
20250124,145500,554459090,13280,13280,13290,13280,6
|
|
20250124,145400,554379400,13280,13280,13290,13280,29
|
|
20250124,145300,553994100,13290,13290,13290,13280,27
|
|
20250124,145200,553635310,13300,13290,13300,13290,132
|
|
20250124,145100,551880990,13300,13300,13300,13290,46
|
|
20250124,145000,551269540,13300,13290,13300,13290,24
|
|
20250124,144900,550950510,13300,13290,13300,13290,44
|
|
20250124,144800,550365620,13290,13300,13300,13290,8
|
|
20250124,144700,550259260,13300,13300,13300,13290,17
|
|
20250124,144600,550033210,13290,13290,13300,13290,47
|
|
20250124,144500,549408530,13300,13300,13300,13290,6
|
|
20250124,144400,549328770,13300,13300,13300,13290,46
|
|
20250124,144300,548717270,13300,13300,13300,13290,159
|
|
20250124,144200,546602610,13300,13270,13300,13270,478
|
|
20250124,144100,540248110,13280,13280,13280,13280,1
|
|
20250124,144000,540234830,13280,13290,13290,13280,17
|
|
20250124,143900,540009060,13290,13280,13290,13280,45
|
|
20250124,143800,539411380,13290,13280,13290,13280,19
|
|
20250124,143700,539158970,13290,13280,13290,13280,66
|
|
20250124,143600,538282390,13280,13280,13280,13280,1
|
|
20250124,143500,538269110,13280,13280,13280,13270,11
|
|
20250124,143400,538123070,13280,13270,13280,13270,52
|
|
20250124,143300,537432960,13280,13280,13280,13280,2
|
|
20250124,143200,537406400,13280,13280,13280,13270,7
|
|
20250124,143100,537313480,13290,13270,13290,13270,5
|
|
20250124,143000,537247110,13290,13280,13290,13270,54
|
|
20250124,142900,536529990,13290,13280,13290,13280,5
|
|
20250124,142800,536463580,13290,13290,13290,13290,1
|
|
20250124,142700,536450290,13280,13300,13310,13280,94
|
|
20250124,142600,535199420,13300,13280,13300,13280,30
|
|
20250124,142500,534800850,13290,13280,13290,13280,41
|
|
20250124,142400,534256260,13280,13280,13280,13280,4
|
|
20250124,142300,534203140,13270,13270,13270,13270,4
|
|
20250124,142200,534150060,13290,13290,13310,13270,484
|
|
20250124,142100,527720830,13290,13290,13290,13290,4
|
|
20250124,142000,527667670,13300,13290,13300,13290,31
|
|
20250124,141900,527255670,13300,13300,13300,13300,1
|
|
20250124,141800,527242370,13310,13300,13310,13290,56
|
|
20250124,141700,526497800,13310,13300,13310,13300,106
|
|
20250124,141600,525087120,13290,13290,13290,13290,4
|
|
20250124,141500,525033960,13280,13290,13290,13280,35
|
|
20250124,141400,524569110,13280,13290,13300,13280,20
|
|
20250124,141300,524303350,13280,13290,13290,13280,34
|
|
20250124,141200,523851530,13280,13280,13280,13280,0
|
|
20250124,141100,523851530,13280,13290,13320,13280,101
|
|
20250124,141000,522507490,13280,13280,13290,13280,35
|
|
20250124,140900,522042680,13290,13290,13290,13290,2
|
|
20250124,140800,522016100,13280,13290,13290,13280,36
|
|
20250124,140700,521538000,13290,13290,13290,13290,0
|
|
20250124,140600,521538000,13290,13280,13310,13280,135
|
|
20250124,140500,519743140,13280,13280,13290,13280,15
|
|
20250124,140400,519543930,13280,13290,13290,13280,2
|
|
20250124,140300,519517360,13280,13290,13290,13280,37
|
|
20250124,140200,519025980,13280,13280,13280,13280,4
|
|
20250124,140100,518972860,13290,13290,13310,13280,123
|
|
20250124,140000,517337610,13280,13280,13280,13280,6
|
|
20250124,135900,517257930,13290,13280,13290,13280,6
|
|
20250124,135800,517178240,13280,13290,13290,13280,8
|
|
20250124,135700,517071960,13280,13290,13290,13280,13
|
|
20250124,135600,516899300,13280,13280,13280,13280,30
|
|
20250124,135500,516500900,13310,13280,13310,13270,98
|
|
20250124,135400,515197700,13270,13280,13280,13270,8
|
|
20250124,135300,515091520,13270,13270,13270,13270,10
|
|
20250124,135200,514958820,13290,13290,13290,13280,8
|
|
20250124,135100,514852560,13280,13290,13310,13280,122
|
|
20250124,135000,513230230,13290,13280,13290,13270,34
|
|
20250124,134900,512778720,13270,13270,13270,13260,44
|
|
20250124,134800,512194880,13260,13260,13260,13260,0
|
|
20250124,134700,512194880,13260,13280,13280,13260,24
|
|
20250124,134600,511876240,13280,13260,13300,13260,123
|
|
20250124,134500,510241610,13270,13270,13270,13270,11
|
|
20250124,134400,510095640,13270,13280,13280,13270,47
|
|
20250124,134300,509471820,13280,13280,13280,13280,1
|
|
20250124,134200,509458540,13270,13280,13280,13270,8
|
|
20250124,134100,509352340,13310,13280,13310,13280,66
|
|
20250124,134000,508475190,13290,13280,13290,13280,3
|
|
20250124,133900,508435340,13280,13290,13290,13280,6
|
|
20250124,133800,508355650,13290,13280,13290,13280,15
|
|
20250124,133700,508156340,13280,13260,13320,13260,66
|
|
20250124,133600,507279810,13270,13260,13270,13260,37
|
|
20250124,133500,506788860,13270,13270,13270,13270,1
|
|
20250124,133400,506775590,13260,13270,13270,13260,6
|
|
20250124,133300,506696010,13270,13290,13290,13270,34
|
|
20250124,133200,506244390,13290,13270,13300,13260,107
|
|
20250124,133100,504823030,13260,13270,13270,13260,5
|
|
20250124,133000,504756720,13260,13260,13260,13260,34
|
|
20250124,132900,504305880,13270,13260,13270,13260,12
|
|
20250124,132800,504146750,13270,13270,13270,13270,5
|
|
20250124,132700,504080400,13260,13260,13260,13260,30
|
|
20250124,132600,503682600,13280,13270,13300,13270,96
|
|
20250124,132500,502407040,13270,13260,13270,13260,35
|
|
20250124,132400,501942930,13260,13260,13260,13260,18
|
|
20250124,132300,501704250,13260,13250,13260,13250,6
|
|
20250124,132200,501624730,13250,13250,13260,13250,55
|
|
20250124,132100,500895770,13250,13260,13260,13250,43
|
|
20250124,132000,500325960,13250,13270,13280,13250,83
|
|
20250124,131900,499225190,13270,13260,13270,13260,70
|
|
20250124,131800,498296840,13250,13260,13260,13250,11
|
|
20250124,131700,498151070,13250,13260,13260,13250,14
|
|
20250124,131600,497965470,13250,13250,13250,13250,0
|
|
20250124,131500,497965470,13250,13270,13270,13250,32
|
|
20250124,131400,497541430,13260,13260,13260,13260,4
|
|
20250124,131300,497488390,13280,13250,13280,13250,138
|
|
20250124,131200,495657020,13260,13260,13260,13260,4
|
|
20250124,131100,495603980,13270,13270,13270,13270,11
|
|
20250124,131000,495458010,13270,13280,13280,13270,35
|
|
20250124,130900,494993550,13270,13270,13270,13250,16
|
|
20250124,130800,494781310,13280,13260,13280,13260,52
|
|
20250124,130700,494091590,13280,13280,13300,13280,74
|
|
20250124,130600,493107770,13260,13260,13260,13260,30
|
|
20250124,130500,492709970,13260,13260,13260,13260,4
|
|
20250124,130400,492656930,13260,13260,13260,13260,16
|
|
20250124,130300,492444770,13260,13260,13260,13260,30
|
|
20250124,130200,492046970,13260,13260,13260,13260,7
|
|
20250124,130100,491954150,13280,13260,13280,13260,56
|
|
20250124,130000,491211150,13270,13270,13270,13260,13
|
|
20250124,125900,491038740,13260,13270,13280,13260,13
|
|
20250124,125800,490866140,13260,13270,13270,13260,31
|
|
20250124,125700,490455070,13270,13260,13270,13260,15
|
|
20250124,125600,490256080,13270,13300,13300,13270,20
|
|
20250124,125500,489990500,13300,13270,13300,13270,81
|
|
20250124,125400,488914540,13260,13270,13270,13260,7
|
|
20250124,125300,488821690,13270,13260,13280,13260,16
|
|
20250124,125200,488609330,13270,13280,13280,13270,12
|
|
20250124,125100,488450070,13280,13300,13300,13280,53
|
|
20250124,125000,487745830,13290,13290,13290,13290,3
|
|
20250124,124900,487705960,13290,13280,13300,13280,95
|
|
20250124,124800,486443660,13280,13290,13290,13280,14
|
|
20250124,124700,486257700,13290,13290,13300,13290,9
|
|
20250124,124600,486138070,13290,13300,13300,13280,36
|
|
20250124,124500,485659960,13300,13300,13300,13290,14
|
|
20250124,124400,485473810,13300,13290,13300,13290,88
|
|
20250124,124300,484303860,13290,13300,13300,13290,9
|
|
20250124,124200,484184200,13300,13300,13300,13300,7
|
|
20250124,124100,484091100,13290,13290,13290,13290,62
|
|
20250124,124000,483267120,13280,13290,13290,13280,18
|
|
20250124,123900,483028050,13290,13290,13300,13290,101
|
|
20250124,123800,481685250,13290,13290,13290,13280,6
|
|
20250124,123700,481605550,13290,13290,13290,13280,43
|
|
20250124,123600,481034420,13290,13290,13290,13280,15
|
|
20250124,123500,480835170,13290,13280,13290,13280,8
|
|
20250124,123400,480728900,13290,13280,13290,13270,39
|
|
20250124,123300,480211260,13270,13270,13290,13270,70
|
|
20250124,123200,479281650,13260,13280,13280,13260,73
|
|
20250124,123100,478313150,13290,13270,13290,13270,11
|
|
20250124,123000,478167000,13280,13290,13290,13280,19
|
|
20250124,122900,477914560,13290,13300,13310,13290,50
|
|
20250124,122800,477249910,13310,13310,13320,13300,20
|
|
20250124,122700,476983830,13310,13300,13320,13300,347
|
|
20250124,122600,472368290,13290,13290,13300,13290,8
|
|
20250124,122500,472261960,13290,13290,13300,13290,43
|
|
20250124,122400,471690400,13300,13300,13300,13290,16
|
|
20250124,122300,471477740,13290,13300,13300,13290,21
|
|
20250124,122200,471198500,13280,13310,13310,13280,334
|
|
20250124,122100,466756570,13320,13310,13330,13310,23
|
|
20250124,122000,466450240,13330,13330,13330,13310,88
|
|
20250124,121900,465278580,13320,13330,13330,13320,14
|
|
20250124,121800,465092000,13330,13330,13330,13330,1
|
|
20250124,121700,465078670,13320,13330,13330,13320,365
|
|
20250124,121600,460216760,13330,13320,13330,13320,18
|
|
20250124,121500,459976980,13310,13330,13330,13310,44
|
|
20250124,121400,459390880,13330,13330,13330,13320,8
|
|
20250124,121300,459284280,13330,13320,13330,13320,38
|
|
20250124,121200,458778090,13330,13330,13340,13330,78
|
|
20250124,121100,457738340,13340,13340,13340,13330,75
|
|
20250124,121000,456737880,13340,13340,13340,13330,74
|
|
20250124,120900,455751020,13330,13330,13330,13330,16
|
|
20250124,120800,455537740,13330,13320,13340,13320,51
|
|
20250124,120700,454858260,13330,13330,13330,13330,25
|
|
20250124,120600,454525010,13320,13330,13330,13320,9
|
|
20250124,120500,454405080,13330,13330,13340,13330,21
|
|
20250124,120400,454125070,13340,13310,13340,13310,109
|
|
20250124,120300,452672020,13310,13320,13320,13310,46
|
|
20250124,120200,452059660,13310,13310,13310,13310,5
|
|
20250124,120100,451993110,13300,13310,13320,13300,40
|
|
20250124,120000,451460640,13320,13320,13320,13300,77
|
|
20250124,115900,450435080,13310,13280,13310,13280,1459
|
|
20250124,115800,431040740,13280,13280,13280,13270,44
|
|
20250124,115700,430456780,13280,13270,13280,13270,160
|
|
20250124,115600,428332000,13270,13290,13300,13270,360
|
|
20250124,115500,423548210,13280,13290,13290,13260,39
|
|
20250124,115400,423030410,13290,13270,13290,13270,95
|
|
20250124,115300,421768610,13260,13300,13300,13260,157
|
|
20250124,115200,419682680,13300,13290,13300,13280,54
|
|
20250124,115100,418965000,13280,13300,13300,13280,24
|
|
20250124,115000,418646090,13300,13290,13300,13290,14
|
|
20250124,114900,418460000,13300,13300,13300,13290,42
|
|
20250124,114800,417901700,13290,13290,13300,13290,84
|
|
20250124,114700,416785320,13280,13280,13290,13270,42
|
|
20250124,114600,416227670,13290,13280,13290,13280,38
|
|
20250124,114500,415722970,13280,13280,13280,13270,27
|
|
20250124,114400,415364450,13280,13290,13290,13270,25
|
|
20250124,114300,415032410,13280,13280,13290,13280,13
|
|
20250124,114200,414859760,13290,13290,13290,13280,12
|
|
20250124,114100,414700320,13290,13300,13300,13290,7
|
|
20250124,114000,414607250,13290,13300,13300,13290,70
|
|
20250124,113900,413676310,13290,13300,13300,13290,47
|
|
20250124,113800,413051660,13300,13310,13310,13300,25
|
|
20250124,113700,412719110,13300,13310,13310,13300,46
|
|
20250124,113600,412106890,13320,13320,13320,13310,11
|
|
20250124,113500,411960410,13320,13310,13320,13310,17
|
|
20250124,113400,411734090,13310,13300,13310,13300,117
|
|
20250124,113300,410177160,13290,13280,13290,13280,378
|
|
20250124,113200,405153550,13290,13290,13290,13280,41
|
|
20250124,113100,404609000,13280,13290,13290,13280,18
|
|
20250124,113000,404369940,13290,13270,13290,13270,57
|
|
20250124,112900,403613350,13260,13260,13260,13250,200
|
|
20250124,112800,400961400,13260,13260,13260,13250,24
|
|
20250124,112700,400643280,13260,13270,13270,13250,42
|
|
20250124,112600,400086650,13260,13250,13260,13250,165
|
|
20250124,112500,397898790,13260,13250,13260,13250,33
|
|
20250124,112400,397461510,13260,13280,13280,13250,1120
|
|
20250124,112300,382615410,13270,13260,13270,13260,101
|
|
20250124,112200,381275290,13250,13270,13270,13250,36
|
|
20250124,112100,380797910,13270,13260,13270,13260,6
|
|
20250124,112000,380718340,13270,13270,13280,13270,14
|
|
20250124,111900,380532550,13280,13280,13280,13280,6
|
|
20250124,111800,380452870,13290,13290,13290,13280,119
|
|
20250124,111700,378871410,13280,13280,13290,13280,39
|
|
20250124,111600,378353480,13290,13290,13290,13280,19
|
|
20250124,111500,378101020,13280,13250,13280,13240,176
|
|
20250124,111400,375764500,13250,13280,13280,13250,1007
|
|
20250124,111300,362419940,13280,13250,13280,13250,9
|
|
20250124,111200,362300570,13280,13260,13290,13260,128
|
|
20250124,111100,360600580,13260,13260,13260,13260,11
|
|
20250124,111000,360454720,13270,13260,13270,13250,44
|
|
20250124,110900,359871490,13260,13260,13260,13260,1
|
|
20250124,110800,359858230,13270,13260,13280,13260,84
|
|
20250124,110700,358743510,13260,13270,13270,13260,6
|
|
20250124,110600,358663940,13270,13270,13270,13270,0
|
|
20250124,110500,358663940,13270,13270,13280,13260,63
|
|
20250124,110400,357827730,13280,13260,13280,13250,78
|
|
20250124,110300,356792100,13270,13270,13270,13250,45
|
|
20250124,110200,356195600,13280,13280,13280,13260,6
|
|
20250124,110100,356115960,13290,13250,13290,13250,45
|
|
20250124,110000,355518570,13240,13240,13240,13240,35
|
|
20250124,105900,355055170,13250,13240,13250,13240,7
|
|
20250124,105800,354962480,13240,13250,13250,13240,34
|
|
20250124,105700,354512090,13280,13240,13280,13240,69
|
|
20250124,105600,353596890,13240,13250,13250,13240,7
|
|
20250124,105500,353504170,13250,13270,13270,13250,4
|
|
20250124,105400,353451150,13260,13260,13270,13250,43
|
|
20250124,105300,352881270,13250,13250,13270,13250,79
|
|
20250124,105200,351833200,13250,13250,13260,13250,125
|
|
20250124,105100,350176890,13250,13250,13250,13250,25
|
|
20250124,105000,349845640,13250,13250,13270,13250,76
|
|
20250124,104900,348837410,13250,13240,13250,13240,7
|
|
20250124,104800,348744720,13240,13240,13240,13240,1
|
|
20250124,104700,348731480,13240,13250,13250,13240,7
|
|
20250124,104600,348638790,13260,13260,13260,13250,88
|
|
20250124,104500,347472730,13270,13260,13280,13260,60
|
|
20250124,104400,346676010,13250,13270,13270,13250,86
|
|
20250124,104300,345535350,13270,13280,13280,13260,11
|
|
20250124,104200,345389390,13270,13280,13290,13260,50
|
|
20250124,104100,344725760,13290,13290,13290,13290,148
|
|
20250124,104000,342758840,13290,13290,13290,13290,7
|
|
20250124,103900,342665810,13290,13290,13290,13290,6
|
|
20250124,103800,342586070,13300,13290,13300,13290,65
|
|
20250124,103700,341721720,13300,13300,13300,13300,1
|
|
20250124,103600,341708420,13310,13300,13310,13300,56
|
|
20250124,103500,340963610,13310,13300,13310,13300,63
|
|
20250124,103400,340125610,13300,13300,13300,13300,554
|
|
20250124,103300,332757410,13290,13290,13300,13290,158
|
|
20250124,103200,330656070,13300,13320,13340,13300,1015
|
|
20250124,103100,317155150,13330,13320,13340,13320,113
|
|
20250124,103000,315649450,13310,13310,13310,13310,28
|
|
20250124,102900,315276770,13310,13310,13310,13310,0
|
|
20250124,102800,315276770,13310,13310,13310,13310,4
|
|
20250124,102700,315223530,13320,13310,13320,13310,157
|
|
20250124,102600,313133850,13320,13320,13320,13310,70
|
|
20250124,102500,312201960,13320,13300,13320,13300,175
|
|
20250124,102400,309872740,13300,13300,13300,13300,8
|
|
20250124,102300,309766340,13300,13300,13300,13300,25
|
|
20250124,102200,309433840,13300,13300,13300,13300,14
|
|
20250124,102100,309247640,13310,13310,13310,13310,15
|
|
20250124,102000,309047990,13310,13300,13310,13300,21
|
|
20250124,101900,308768620,13310,13300,13310,13290,7
|
|
20250124,101800,308675550,13300,13300,13300,13300,26
|
|
20250124,101700,308329750,13300,13300,13300,13300,52
|
|
20250124,101600,307638150,13310,13300,13320,13300,231
|
|
20250124,101500,304565820,13300,13310,13320,13300,340
|
|
20250124,101400,300041190,13300,13300,13300,13300,15
|
|
20250124,101300,299841690,13320,13320,13320,13320,885
|
|
20250124,101200,288053490,13320,13340,13340,13310,1043
|
|
20250124,101100,274168380,13340,13340,13340,13340,4
|
|
20250124,101000,274115020,13340,13340,13360,13330,84
|
|
20250124,100900,272993510,13330,13330,13330,13330,4
|
|
20250124,100800,272940190,13340,13340,13340,13340,1
|
|
20250124,100700,272926850,13350,13340,13350,13340,28
|
|
20250124,100600,272553310,13330,13330,13350,13320,60
|
|
20250124,100500,271753540,13330,13320,13360,13320,102
|
|
20250124,100400,270392840,13330,13350,13360,13330,322
|
|
20250124,100300,266094530,13350,13350,13350,13350,54
|
|
20250124,100200,265373630,13350,13330,13350,13330,411
|
|
20250124,100100,259887030,13340,13340,13340,13340,1
|
|
20250124,100000,259873690,13350,13340,13350,13330,36
|
|
20250124,095900,259393450,13340,13330,13340,13320,55
|
|
20250124,095800,258660090,13330,13320,13330,13310,252
|
|
20250124,095700,255301370,13320,13350,13350,13320,938
|
|
20250124,095600,242786540,13360,13370,13370,13360,57
|
|
20250124,095500,242024790,13380,13380,13390,13380,156
|
|
20250124,095400,239937000,13390,13400,13400,13390,427
|
|
20250124,095300,234216440,13390,13370,13410,13370,1423
|
|
20250124,095200,215151810,13370,13360,13370,13360,403
|
|
20250124,095100,209764420,13360,13380,13380,13360,107
|
|
20250124,095000,208334490,13380,13350,13380,13350,430
|
|
20250124,094900,202583730,13350,13320,13350,13320,1691
|
|
20250124,094800,180025830,13320,13320,13320,13320,298
|
|
20250124,094700,176056470,13320,13300,13330,13300,1766
|
|
20250124,094600,152548690,13290,13260,13300,13260,1718
|
|
20250124,094500,129732090,13260,13250,13260,13250,979
|
|
20250124,094400,116755100,13250,13250,13250,13250,0
|
|
20250124,094300,116755100,13250,13250,13250,13250,33
|
|
20250124,094200,116317850,13250,13240,13250,13240,75
|
|
20250124,094100,115324610,13250,13250,13250,13250,318
|
|
20250124,094000,111111110,13250,13250,13250,13250,0
|
|
20250124,093900,111111110,13250,13250,13260,13250,997
|
|
20250124,093800,97897090,13250,13240,13250,13240,280
|
|
20250124,093700,94187110,13240,13240,13240,13240,304
|
|
20250124,093600,90162150,13240,13240,13240,13240,168
|
|
20250124,093500,87937830,13240,13210,13240,13210,374
|
|
20250124,093400,82990070,13220,13210,13230,13200,39
|
|
20250124,093300,82474440,13230,13210,13230,13150,1321
|
|
20250124,093200,65046120,13200,13180,13210,13160,2062
|
|
20250124,093100,37865190,13180,13180,13180,13180,5
|
|
20250124,093000,37799290,13190,13180,13190,13180,35
|
|
20250124,092900,37337980,13180,13180,13180,13180,0
|
|
20250124,092800,37337980,13180,13180,13180,13180,12
|
|
20250124,092700,37179820,13190,13190,13190,13190,0
|
|
20250124,092600,37179820,13190,13190,13190,13190,0
|
|
20250124,092500,37179820,13190,13190,13190,13190,13
|
|
20250124,092400,37008350,13190,13190,13190,13190,0
|
|
20250124,092300,37008350,13190,13190,13190,13190,0
|
|
20250124,092200,37008350,13190,13190,13190,13180,37
|
|
20250124,092100,36520430,13170,13180,13180,13160,454
|
|
20250124,092000,30542360,13190,13190,13190,13190,0
|
|
20250124,091900,30542360,13190,13190,13190,13190,0
|
|
20250124,091800,30542360,13190,13180,13190,13180,43
|
|
20250124,091700,29975310,13180,13190,13190,13180,31
|
|
20250124,091600,29566720,13190,13190,13190,13190,0
|
|
20250124,091500,29566720,13190,13180,13190,13180,119
|
|
20250124,091400,27998130,13160,13130,13180,13130,44
|
|
20250124,091300,27419090,13140,13160,13160,13140,52
|
|
20250124,091200,26735790,13140,13180,13180,13140,78
|
|
20250124,091100,25709120,13180,13170,13180,13140,88
|
|
20250124,091000,24550160,13180,13120,13180,13120,61
|
|
20250124,090900,23748570,13120,13120,13120,13120,239
|
|
20250124,090800,20612890,13120,13120,13120,13120,0
|
|
20250124,090700,20612890,13120,13120,13120,13120,90
|
|
20250124,090600,19432090,13110,13110,13110,13110,4
|
|
20250124,090500,19379650,13110,13130,13170,13110,1234
|
|
20250124,090400,3194650,13190,13190,13190,13190,1
|
|
20250124,090300,3181460,13190,13130,13190,13130,198
|
|
20250124,090200,580520,13190,13190,13190,13190,20
|
|
20250124,090100,316720,13200,13200,13200,13200,0
|
|
20250124,090000,316720,13200,13200,13200,13200,23
|