651 lines
34 KiB
CSV
651 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,194800,6336322500,57300,57300,57300,57300,3564
|
|
20250108,194700,6336322500,57300,57300,57300,57300,0
|
|
20250108,194600,6336322500,57300,57300,57300,57300,0
|
|
20250108,194500,6336322500,57300,57300,57300,57300,0
|
|
20250108,194400,6336322500,57300,57300,57300,57300,0
|
|
20250108,194300,6336322500,57300,57300,57300,57300,0
|
|
20250108,194200,6336322500,57300,57300,57300,57300,0
|
|
20250108,194100,6336322500,57300,57300,57300,57300,0
|
|
20250108,194000,6336322500,57300,57300,57300,57300,0
|
|
20250108,193900,6336322500,57300,57300,57300,57300,0
|
|
20250108,193800,6336322500,57300,57300,57300,57300,0
|
|
20250108,193700,6336322500,57300,57300,57300,57300,0
|
|
20250108,193600,6336322500,57300,57300,57300,57300,0
|
|
20250108,193500,6336322500,57300,57300,57300,57300,0
|
|
20250108,193400,6336322500,57300,57300,57300,57300,0
|
|
20250108,193300,6336322500,57300,57300,57300,57300,0
|
|
20250108,193200,6336322500,57300,57300,57300,57300,0
|
|
20250108,193100,6336322500,57300,57300,57300,57300,0
|
|
20250108,193000,6336322500,57300,57300,57300,57300,0
|
|
20250108,192900,6336322500,57300,57300,57300,57300,0
|
|
20250108,192800,6336322500,57300,57300,57300,57300,0
|
|
20250108,192700,6336322500,57300,57300,57300,57300,0
|
|
20250108,192600,6336322500,57300,57300,57300,57300,0
|
|
20250108,192500,6336322500,57300,57300,57300,57300,0
|
|
20250108,192400,6336322500,57300,57300,57300,57300,0
|
|
20250108,192300,6336322500,57300,57300,57300,57300,0
|
|
20250108,192200,6336322500,57300,57300,57300,57300,0
|
|
20250108,192100,6336322500,57300,57300,57300,57300,0
|
|
20250108,192000,6336322500,57300,57300,57300,57300,0
|
|
20250108,191900,6336322500,57300,57300,57300,57300,0
|
|
20250108,191800,6336322500,57300,57300,57300,57300,3564
|
|
20250108,191700,6336322500,57300,57300,57300,57300,0
|
|
20250108,191600,6336322500,57300,57300,57300,57300,0
|
|
20250108,191500,6336322500,57300,57300,57300,57300,0
|
|
20250108,191400,6336322500,57300,57300,57300,57300,0
|
|
20250108,191300,6336322500,57300,57300,57300,57300,0
|
|
20250108,191200,6336322500,57300,57300,57300,57300,0
|
|
20250108,191100,6336322500,57300,57300,57300,57300,0
|
|
20250108,191000,6336322500,57300,57300,57300,57300,0
|
|
20250108,190900,6336322500,57300,57300,57300,57300,0
|
|
20250108,190800,6336322500,57300,57300,57300,57300,0
|
|
20250108,190700,6336322500,57300,57300,57300,57300,0
|
|
20250108,190600,6336322500,57300,57300,57300,57300,0
|
|
20250108,190500,6336322500,57300,57300,57300,57300,0
|
|
20250108,190400,6336322500,57300,57300,57300,57300,0
|
|
20250108,190300,6336322500,57300,57300,57300,57300,0
|
|
20250108,190200,6336322500,57300,57300,57300,57300,0
|
|
20250108,190100,6336322500,57300,57300,57300,57300,0
|
|
20250108,190000,6336322500,57300,57300,57300,57300,0
|
|
20250108,185900,6336322500,57300,57300,57300,57300,0
|
|
20250108,185800,6336322500,57300,57300,57300,57300,0
|
|
20250108,185700,6336322500,57300,57300,57300,57300,0
|
|
20250108,185600,6336322500,57300,57300,57300,57300,0
|
|
20250108,185500,6336322500,57300,57300,57300,57300,0
|
|
20250108,185400,6336322500,57300,57300,57300,57300,0
|
|
20250108,185300,6336322500,57300,57300,57300,57300,0
|
|
20250108,185200,6336322500,57300,57300,57300,57300,0
|
|
20250108,185100,6336322500,57300,57300,57300,57300,0
|
|
20250108,185000,6336322500,57300,57300,57300,57300,0
|
|
20250108,184900,6336322500,57300,57300,57300,57300,0
|
|
20250108,184800,6336322500,57300,57300,57300,57300,3564
|
|
20250108,184700,6336322500,57300,57300,57300,57300,0
|
|
20250108,184600,6336322500,57300,57300,57300,57300,0
|
|
20250108,184500,6336322500,57300,57300,57300,57300,0
|
|
20250108,184400,6336322500,57300,57300,57300,57300,0
|
|
20250108,184300,6336322500,57300,57300,57300,57300,0
|
|
20250108,184200,6336322500,57300,57300,57300,57300,0
|
|
20250108,184100,6336322500,57300,57300,57300,57300,0
|
|
20250108,184000,6336322500,57300,57300,57300,57300,0
|
|
20250108,183900,6336322500,57300,57300,57300,57300,0
|
|
20250108,183800,6336322500,57300,57300,57300,57300,0
|
|
20250108,183700,6336322500,57300,57300,57300,57300,0
|
|
20250108,183600,6336322500,57300,57300,57300,57300,0
|
|
20250108,183500,6336322500,57300,57300,57300,57300,0
|
|
20250108,183400,6336322500,57300,57300,57300,57300,0
|
|
20250108,183300,6336322500,57300,57300,57300,57300,0
|
|
20250108,183200,6336322500,57300,57300,57300,57300,0
|
|
20250108,183100,6336322500,57300,57300,57300,57300,0
|
|
20250108,183000,6336322500,57300,57300,57300,57300,0
|
|
20250108,182900,6336322500,57300,57300,57300,57300,0
|
|
20250108,182800,6336322500,57300,57300,57300,57300,0
|
|
20250108,182700,6336322500,57300,57300,57300,57300,0
|
|
20250108,182600,6336322500,57300,57300,57300,57300,0
|
|
20250108,182500,6336322500,57300,57300,57300,57300,0
|
|
20250108,182400,6336322500,57300,57300,57300,57300,0
|
|
20250108,182300,6336322500,57300,57300,57300,57300,0
|
|
20250108,182200,6336322500,57300,57300,57300,57300,0
|
|
20250108,182100,6336322500,57300,57300,57300,57300,0
|
|
20250108,182000,6336322500,57300,57300,57300,57300,0
|
|
20250108,181900,6336322500,57300,57300,57300,57300,0
|
|
20250108,181800,6336322500,57300,57300,57300,57300,3564
|
|
20250108,181700,6336322500,57300,57300,57300,57300,0
|
|
20250108,181600,6336322500,57300,57300,57300,57300,0
|
|
20250108,181500,6336322500,57300,57300,57300,57300,0
|
|
20250108,181400,6336322500,57300,57300,57300,57300,0
|
|
20250108,181300,6336322500,57300,57300,57300,57300,0
|
|
20250108,181200,6336322500,57300,57300,57300,57300,0
|
|
20250108,181100,6336322500,57300,57300,57300,57300,0
|
|
20250108,181000,6336322500,57300,57300,57300,57300,0
|
|
20250108,180900,6336322500,57300,57300,57300,57300,0
|
|
20250108,180800,6336322500,57300,57300,57300,57300,0
|
|
20250108,180700,6336322500,57300,57300,57300,57300,0
|
|
20250108,180600,6336322500,57300,57300,57300,57300,0
|
|
20250108,180500,6336322500,57300,57300,57300,57300,0
|
|
20250108,180400,6336322500,57300,57300,57300,57300,0
|
|
20250108,180300,6336322500,57300,57300,57300,57300,0
|
|
20250108,180200,6336322500,57300,57300,57300,57300,0
|
|
20250108,180100,6336322500,57300,57300,57300,57300,0
|
|
20250108,180000,6336322500,57300,57300,57300,57300,0
|
|
20250108,175900,6336322500,57300,57300,57300,57300,0
|
|
20250108,175800,6336322500,57300,57300,57300,57300,0
|
|
20250108,175700,6336322500,57300,57300,57300,57300,0
|
|
20250108,175600,6336322500,57300,57300,57300,57300,0
|
|
20250108,175500,6336322500,57300,57300,57300,57300,0
|
|
20250108,175400,6336322500,57300,57300,57300,57300,0
|
|
20250108,175300,6336322500,57300,57300,57300,57300,0
|
|
20250108,175200,6336322500,57300,57300,57300,57300,0
|
|
20250108,175100,6336322500,57300,57300,57300,57300,0
|
|
20250108,175000,6336322500,57300,57300,57300,57300,0
|
|
20250108,174900,6336322500,57300,57300,57300,57300,0
|
|
20250108,174800,6336322500,57300,57300,57300,57300,3564
|
|
20250108,174700,6336322500,57300,57300,57300,57300,0
|
|
20250108,174600,6336322500,57300,57300,57300,57300,0
|
|
20250108,174500,6336322500,57300,57300,57300,57300,0
|
|
20250108,174400,6336322500,57300,57300,57300,57300,0
|
|
20250108,174300,6336322500,57300,57300,57300,57300,0
|
|
20250108,174200,6336322500,57300,57300,57300,57300,0
|
|
20250108,174100,6336322500,57300,57300,57300,57300,0
|
|
20250108,174000,6336322500,57300,57300,57300,57300,0
|
|
20250108,173900,6336322500,57300,57300,57300,57300,0
|
|
20250108,173800,6336322500,57300,57300,57300,57300,0
|
|
20250108,173700,6336322500,57300,57300,57300,57300,0
|
|
20250108,173600,6336322500,57300,57300,57300,57300,0
|
|
20250108,173500,6336322500,57300,57300,57300,57300,0
|
|
20250108,173400,6336322500,57300,57300,57300,57300,0
|
|
20250108,173300,6336322500,57300,57300,57300,57300,0
|
|
20250108,173200,6336322500,57300,57300,57300,57300,0
|
|
20250108,173100,6336322500,57300,57300,57300,57300,0
|
|
20250108,173000,6336322500,57300,57300,57300,57300,0
|
|
20250108,172900,6336322500,57300,57300,57300,57300,0
|
|
20250108,172800,6336322500,57300,57300,57300,57300,0
|
|
20250108,172700,6336322500,57300,57300,57300,57300,0
|
|
20250108,172600,6336322500,57300,57300,57300,57300,0
|
|
20250108,172500,6336322500,57300,57300,57300,57300,0
|
|
20250108,172400,6336322500,57300,57300,57300,57300,0
|
|
20250108,172300,6336322500,57300,57300,57300,57300,0
|
|
20250108,172200,6336322500,57300,57300,57300,57300,0
|
|
20250108,172100,6336322500,57300,57300,57300,57300,0
|
|
20250108,172000,6336322500,57300,57300,57300,57300,0
|
|
20250108,171900,6336322500,57300,57300,57300,57300,0
|
|
20250108,171800,6336322500,57300,57300,57300,57300,3564
|
|
20250108,171700,6336322500,57300,57300,57300,57300,0
|
|
20250108,171600,6336322500,57300,57300,57300,57300,0
|
|
20250108,171500,6336322500,57300,57300,57300,57300,0
|
|
20250108,171400,6336322500,57300,57300,57300,57300,0
|
|
20250108,171300,6336322500,57300,57300,57300,57300,0
|
|
20250108,171200,6336322500,57300,57300,57300,57300,0
|
|
20250108,171100,6336322500,57300,57300,57300,57300,0
|
|
20250108,171000,6336322500,57300,57300,57300,57300,0
|
|
20250108,170900,6336322500,57300,57300,57300,57300,0
|
|
20250108,170800,6336322500,57300,57300,57300,57300,0
|
|
20250108,170700,6336322500,57300,57300,57300,57300,0
|
|
20250108,170600,6336322500,57300,57300,57300,57300,0
|
|
20250108,170500,6336322500,57300,57300,57300,57300,0
|
|
20250108,170400,6336322500,57300,57300,57300,57300,0
|
|
20250108,170300,6336322500,57300,57300,57300,57300,0
|
|
20250108,170200,6336322500,57300,57300,57300,57300,0
|
|
20250108,170100,6336322500,57300,57300,57300,57300,0
|
|
20250108,170000,6336322500,57300,57300,57300,57300,0
|
|
20250108,165900,6336322500,57300,57300,57300,57300,0
|
|
20250108,165800,6336322500,57300,57300,57300,57300,0
|
|
20250108,165700,6336322500,57300,57300,57300,57300,0
|
|
20250108,165600,6336322500,57300,57300,57300,57300,0
|
|
20250108,165500,6336322500,57300,57300,57300,57300,0
|
|
20250108,165400,6336322500,57300,57300,57300,57300,0
|
|
20250108,165300,6336322500,57300,57300,57300,57300,0
|
|
20250108,165200,6336322500,57300,57300,57300,57300,0
|
|
20250108,165100,6336322500,57300,57300,57300,57300,0
|
|
20250108,165000,6336322500,57300,57300,57300,57300,0
|
|
20250108,164900,6336322500,57300,57300,57300,57300,0
|
|
20250108,164800,6336322500,57300,57300,57300,57300,3564
|
|
20250108,164700,6336322500,57300,57300,57300,57300,0
|
|
20250108,164600,6336322500,57300,57300,57300,57300,0
|
|
20250108,164500,6336322500,57300,57300,57300,57300,0
|
|
20250108,164400,6336322500,57300,57300,57300,57300,0
|
|
20250108,164300,6336322500,57300,57300,57300,57300,0
|
|
20250108,164200,6336322500,57300,57300,57300,57300,0
|
|
20250108,164100,6336322500,57300,57300,57300,57300,0
|
|
20250108,164000,6336322500,57300,57300,57300,57300,0
|
|
20250108,163900,6336322500,57300,57300,57300,57300,0
|
|
20250108,163800,6336322500,57300,57300,57300,57300,0
|
|
20250108,163700,6336322500,57300,57300,57300,57300,0
|
|
20250108,163600,6336322500,57300,57300,57300,57300,0
|
|
20250108,163500,6336322500,57300,57300,57300,57300,0
|
|
20250108,163400,6336322500,57300,57300,57300,57300,0
|
|
20250108,163300,6336322500,57300,57300,57300,57300,0
|
|
20250108,163200,6336322500,57300,57300,57300,57300,0
|
|
20250108,163100,6336322500,57300,57300,57300,57300,0
|
|
20250108,163000,6336322500,57300,57300,57300,57300,0
|
|
20250108,162900,6336322500,57300,57300,57300,57300,0
|
|
20250108,162800,6336322500,57300,57300,57300,57300,0
|
|
20250108,162700,6336322500,57300,57300,57300,57300,0
|
|
20250108,162600,6336322500,57300,57300,57300,57300,0
|
|
20250108,162500,6336322500,57300,57300,57300,57300,0
|
|
20250108,162400,6336322500,57300,57300,57300,57300,0
|
|
20250108,162300,6336322500,57300,57300,57300,57300,0
|
|
20250108,162200,6336322500,57300,57300,57300,57300,0
|
|
20250108,162100,6336322500,57300,57300,57300,57300,0
|
|
20250108,162000,6336322500,57300,57300,57300,57300,0
|
|
20250108,161900,6336322500,57300,57300,57300,57300,0
|
|
20250108,161800,6336322500,57300,57300,57300,57300,3564
|
|
20250108,161700,6336322500,57300,57300,57300,57300,0
|
|
20250108,161600,6336322500,57300,57300,57300,57300,0
|
|
20250108,161500,6336322500,57300,57300,57300,57300,0
|
|
20250108,161400,6336322500,57300,57300,57300,57300,0
|
|
20250108,161300,6336322500,57300,57300,57300,57300,0
|
|
20250108,161200,6336322500,57300,57300,57300,57300,0
|
|
20250108,161100,6336322500,57300,57300,57300,57300,0
|
|
20250108,161000,6336322500,57300,57300,57300,57300,0
|
|
20250108,160900,6336322500,57300,57300,57300,57300,0
|
|
20250108,160800,6336322500,57300,57300,57300,57300,0
|
|
20250108,160700,6336322500,57300,57300,57300,57300,0
|
|
20250108,160600,6336322500,57300,57300,57300,57300,0
|
|
20250108,160500,6336322500,57300,57300,57300,57300,0
|
|
20250108,160400,6336322500,57300,57300,57300,57300,0
|
|
20250108,160300,6336322500,57300,57300,57300,57300,0
|
|
20250108,160200,6336322500,57300,57300,57300,57300,0
|
|
20250108,160100,6336322500,57300,57300,57300,57300,0
|
|
20250108,160000,6336322500,57300,57300,57300,57300,0
|
|
20250108,155900,6336322500,57300,57300,57300,57300,0
|
|
20250108,155800,6336322500,57300,57300,57300,57300,0
|
|
20250108,155700,6336322500,57300,57300,57300,57300,0
|
|
20250108,155600,6336322500,57300,57300,57300,57300,0
|
|
20250108,155500,6336322500,57300,57300,57300,57300,0
|
|
20250108,155400,6336322500,57300,57300,57300,57300,0
|
|
20250108,155300,6336322500,57300,57300,57300,57300,0
|
|
20250108,155200,6336322500,57300,57300,57300,57300,0
|
|
20250108,155100,6336322500,57300,57300,57300,57300,0
|
|
20250108,155000,6336322500,57300,57300,57300,57300,0
|
|
20250108,154900,6336322500,57300,57300,57300,57300,0
|
|
20250108,154800,6336322500,57300,57300,57300,57300,3564
|
|
20250108,154700,6336322500,57300,57300,57300,57300,0
|
|
20250108,154600,6336322500,57300,57300,57300,57300,0
|
|
20250108,154500,6336322500,57300,57300,57300,57300,0
|
|
20250108,154400,6336322500,57300,57300,57300,57300,0
|
|
20250108,154300,6336322500,57300,57300,57300,57300,0
|
|
20250108,154200,6336322500,57300,57300,57300,57300,0
|
|
20250108,154100,6336322500,57300,57300,57300,57300,0
|
|
20250108,154000,6336322500,57300,57300,57300,57300,0
|
|
20250108,153900,6336322500,57300,57300,57300,57300,0
|
|
20250108,153800,6336322500,57300,57300,57300,57300,0
|
|
20250108,153700,6336322500,57300,57300,57300,57300,0
|
|
20250108,153600,6336322500,57300,57300,57300,57300,0
|
|
20250108,153500,6336322500,57300,57300,57300,57300,0
|
|
20250108,153400,6336322500,57300,57300,57300,57300,0
|
|
20250108,153300,6336322500,57300,57300,57300,57300,0
|
|
20250108,153200,6336322500,57300,57300,57300,57300,0
|
|
20250108,153100,6336322500,57300,57300,57300,57300,0
|
|
20250108,153000,6336322500,57300,57300,57300,57300,3564
|
|
20250108,152900,6132105300,57200,57200,57200,57200,0
|
|
20250108,152800,6132105300,57200,57200,57200,57200,0
|
|
20250108,152700,6132105300,57200,57200,57200,57200,0
|
|
20250108,152600,6132105300,57200,57200,57200,57200,0
|
|
20250108,152500,6132105300,57200,57200,57200,57200,0
|
|
20250108,152400,6132105300,57200,57200,57200,57200,0
|
|
20250108,152300,6132105300,57200,57200,57200,57200,0
|
|
20250108,152200,6132105300,57200,57200,57200,57200,0
|
|
20250108,152100,6132105300,57200,57200,57200,57200,0
|
|
20250108,152000,6132105300,57200,57200,57200,57200,0
|
|
20250108,151900,6132105300,57200,57200,57300,57100,657
|
|
20250108,151800,6094515400,57300,57200,57300,57200,97
|
|
20250108,151700,6088966600,57200,57200,57300,57200,1542
|
|
20250108,151600,6000644000,57200,57200,57200,57100,969
|
|
20250108,151500,5945224500,57200,57200,57200,57100,65
|
|
20250108,151400,5941506700,57200,57200,57300,57200,659
|
|
20250108,151300,5903811800,57100,57100,57100,57100,1
|
|
20250108,151200,5903754700,57200,57200,57200,57200,445
|
|
20250108,151100,5878300700,57200,57200,57200,57200,293
|
|
20250108,151000,5861541100,57200,57100,57200,57100,29
|
|
20250108,150900,5859884800,57100,57100,57200,57100,1611
|
|
20250108,150800,5767796700,57100,57300,57300,57100,168
|
|
20250108,150700,5758199100,57300,57100,57300,57100,41
|
|
20250108,150600,5755853300,57200,57200,57200,57100,394
|
|
20250108,150500,5733317500,57200,57200,57200,57200,25
|
|
20250108,150400,5731887500,57100,57200,57200,57100,289
|
|
20250108,150300,5715370700,57200,57200,57200,57200,335
|
|
20250108,150200,5696208700,57100,57200,57200,57100,462
|
|
20250108,150100,5669787000,57200,57200,57200,57100,23
|
|
20250108,150000,5668472900,57200,57100,57200,57100,156
|
|
20250108,145900,5659564700,57000,57100,57100,57000,101
|
|
20250108,145800,5653797700,57100,57200,57200,57100,772
|
|
20250108,145700,5609676500,57100,57100,57200,57100,131
|
|
20250108,145600,5602193500,57200,57100,57200,57100,161
|
|
20250108,145500,5592984500,57100,57200,57200,57100,1570
|
|
20250108,145400,5503287500,57300,57200,57300,57200,46
|
|
20250108,145300,5500656200,57200,57300,57300,57200,627
|
|
20250108,145200,5464791300,57300,57200,57300,57200,24
|
|
20250108,145100,5463417600,57300,57300,57300,57300,250
|
|
20250108,145000,5449092600,57300,57300,57300,57300,200
|
|
20250108,144900,5437632600,57200,57300,57300,57200,167
|
|
20250108,144800,5428063600,57300,57200,57300,57200,1553
|
|
20250108,144700,5339077700,57200,57200,57200,57200,0
|
|
20250108,144600,5339077700,57200,57200,57200,57200,1
|
|
20250108,144500,5339020500,57300,57300,57300,57300,4
|
|
20250108,144400,5338791300,57300,57300,57300,57200,343
|
|
20250108,144300,5319158600,57200,57200,57200,57200,190
|
|
20250108,144200,5308290600,57200,57300,57300,57200,10
|
|
20250108,144100,5307718400,57200,57200,57200,57200,102
|
|
20250108,144000,5301884000,57200,57200,57200,57100,426
|
|
20250108,143900,5277518500,57100,57200,57200,57100,137
|
|
20250108,143800,5269682300,57100,57200,57200,57100,770
|
|
20250108,143700,5225689800,57200,57200,57200,57200,20
|
|
20250108,143600,5224545800,57300,57200,57300,57200,985
|
|
20250108,143500,5168113800,57200,57200,57200,57200,227
|
|
20250108,143400,5155129400,57200,57200,57200,57200,168
|
|
20250108,143300,5145519800,57200,57200,57300,57200,135
|
|
20250108,143200,5137796800,57200,57200,57300,57200,112
|
|
20250108,143100,5131388400,57200,57200,57200,57200,45
|
|
20250108,143000,5128814400,57200,57200,57300,57200,143
|
|
20250108,142900,5120632800,57300,57300,57300,57200,455
|
|
20250108,142800,5094561900,57300,57200,57300,57200,706
|
|
20250108,142700,5054153500,57100,57100,57100,57100,0
|
|
20250108,142600,5054153500,57100,57100,57200,57100,211
|
|
20250108,142500,5042085400,57100,57100,57100,57100,27
|
|
20250108,142400,5040543700,57100,57100,57200,57100,380
|
|
20250108,142300,5018809400,57200,57200,57200,57100,294
|
|
20250108,142200,5002010100,57200,57100,57200,57100,1025
|
|
20250108,142100,4943382600,57200,57100,57200,57100,79
|
|
20250108,142000,4938864600,57200,57100,57200,57100,302
|
|
20250108,141900,4921614400,57100,57100,57100,57100,97
|
|
20250108,141800,4916075700,57100,57100,57100,57100,484
|
|
20250108,141700,4888439300,57100,57100,57100,57000,842
|
|
20250108,141600,4840381600,57100,57100,57100,57100,47
|
|
20250108,141500,4837697900,57100,57000,57100,57000,208
|
|
20250108,141400,4825823100,57100,57100,57100,57100,5
|
|
20250108,141300,4825537600,57000,57000,57000,57000,216
|
|
20250108,141200,4813225600,57100,57100,57100,57100,54
|
|
20250108,141100,4810142200,57100,57000,57100,57000,445
|
|
20250108,141000,4784737200,56900,56900,56900,56900,202
|
|
20250108,140900,4773243400,56900,57000,57000,56900,229
|
|
20250108,140800,4760190800,57000,57000,57000,57000,1
|
|
20250108,140700,4760133800,56900,57000,57000,56900,334
|
|
20250108,140600,4741098700,56900,56900,56900,56900,463
|
|
20250108,140500,4714754000,56900,56900,56900,56900,2
|
|
20250108,140400,4714640200,56900,56900,56900,56900,57
|
|
20250108,140300,4711396900,57000,56900,57000,56900,45
|
|
20250108,140200,4708833600,57000,56900,57000,56900,52
|
|
20250108,140100,4705874600,56900,56800,56900,56800,17
|
|
20250108,140000,4704907800,56900,56900,56900,56900,2
|
|
20250108,135900,4704794000,56900,56900,56900,56900,121
|
|
20250108,135800,4697909100,56900,57000,57000,56900,6
|
|
20250108,135700,4697567200,57000,56900,57000,56900,8
|
|
20250108,135600,4697111900,57000,56900,57000,56900,34
|
|
20250108,135500,4695176800,56900,56900,57000,56900,172
|
|
20250108,135400,4685386800,56900,56900,56900,56900,46
|
|
20250108,135300,4682769400,56900,56900,56900,56900,0
|
|
20250108,135200,4682769400,56900,56900,56900,56900,100
|
|
20250108,135100,4677079400,57000,57000,57000,57000,10
|
|
20250108,135000,4676509400,57000,57000,57000,57000,0
|
|
20250108,134900,4676509400,57000,57000,57000,57000,48
|
|
20250108,134800,4673773400,57000,57000,57000,57000,13
|
|
20250108,134700,4673032400,57000,57000,57000,57000,6
|
|
20250108,134600,4672690400,56900,56900,56900,56900,1
|
|
20250108,134500,4672633500,56900,56900,56900,56900,49
|
|
20250108,134400,4669845400,56900,56800,56900,56800,42
|
|
20250108,134300,4667456100,56900,56900,56900,56900,23
|
|
20250108,134200,4666147400,56900,56900,56900,56900,140
|
|
20250108,134100,4658181400,56900,56900,56900,56900,50
|
|
20250108,134000,4655336400,56900,56900,56900,56900,20
|
|
20250108,133900,4654198400,56900,56900,56900,56900,17
|
|
20250108,133800,4653231100,56900,56900,56900,56900,313
|
|
20250108,133700,4635421400,56900,56900,56900,56900,28
|
|
20250108,133600,4633828200,56900,56900,56900,56900,2
|
|
20250108,133500,4633714400,56900,56900,56900,56900,1
|
|
20250108,133400,4633657500,56900,56900,56900,56900,7
|
|
20250108,133300,4633259200,56800,56800,56800,56800,35
|
|
20250108,133200,4631271200,56800,56900,56900,56800,11
|
|
20250108,133100,4630645400,56900,56900,56900,56900,1
|
|
20250108,133000,4630588500,56900,56800,56900,56800,8
|
|
20250108,132900,4630133800,56800,56800,56800,56800,20
|
|
20250108,132800,4628997800,56800,56800,56800,56800,0
|
|
20250108,132700,4628997800,56800,56900,56900,56800,2
|
|
20250108,132600,4628884100,56800,56800,56800,56800,1
|
|
20250108,132500,4628827300,56800,56800,56800,56800,66
|
|
20250108,132400,4625078500,56800,56800,56800,56800,0
|
|
20250108,132300,4625078500,56800,56900,56900,56800,521
|
|
20250108,132200,4595435600,57000,56900,57000,56900,225
|
|
20250108,132100,4582618100,57000,57000,57000,57000,152
|
|
20250108,132000,4573954100,57000,57000,57000,57000,65
|
|
20250108,131900,4570249100,57000,57000,57000,57000,1
|
|
20250108,131800,4570192100,57000,57000,57000,57000,95
|
|
20250108,131700,4564777100,57000,57000,57000,57000,44
|
|
20250108,131600,4562269100,57000,57000,57000,57000,39
|
|
20250108,131500,4560046100,57000,57000,57000,57000,25
|
|
20250108,131400,4558621100,56900,57000,57000,56900,22
|
|
20250108,131300,4557369100,57000,57000,57000,57000,0
|
|
20250108,131200,4557369100,57000,57000,57000,57000,67
|
|
20250108,131100,4553550100,57000,57000,57000,57000,202
|
|
20250108,131000,4542036100,57000,57000,57000,57000,30
|
|
20250108,130900,4540326100,56900,56900,56900,56900,1
|
|
20250108,130800,4540269200,56900,56900,56900,56900,105
|
|
20250108,130700,4534294700,56900,56900,56900,56900,0
|
|
20250108,130600,4534294700,56900,56900,56900,56900,0
|
|
20250108,130500,4534294700,56900,56900,56900,56900,0
|
|
20250108,130400,4534294700,56900,56900,56900,56900,0
|
|
20250108,130300,4534294700,56900,56900,56900,56900,1
|
|
20250108,130200,4534237800,56900,56900,56900,56900,455
|
|
20250108,130100,4508348300,56900,56900,56900,56900,31
|
|
20250108,130000,4506584400,56800,56900,56900,56800,52
|
|
20250108,125900,4503630700,56900,56900,56900,56900,3
|
|
20250108,125800,4503460000,56900,56900,56900,56900,16
|
|
20250108,125700,4502549600,56900,56800,56900,56800,214
|
|
20250108,125600,4490394200,56800,56900,56900,56800,66
|
|
20250108,125500,4486640800,56900,56900,56900,56900,3
|
|
20250108,125400,4486470100,56900,56900,56900,56900,89
|
|
20250108,125300,4481406000,56900,56900,56900,56900,34
|
|
20250108,125200,4479471400,56900,56900,56900,56900,24
|
|
20250108,125100,4478105800,56800,56800,56800,56800,0
|
|
20250108,125000,4478105800,56800,56800,56800,56800,21
|
|
20250108,124900,4476913000,56800,56800,56800,56800,34
|
|
20250108,124800,4474981800,56800,56800,56800,56800,23
|
|
20250108,124700,4473675400,56800,56800,56800,56800,5
|
|
20250108,124600,4473391400,56800,56800,56800,56800,462
|
|
20250108,124500,4447149800,56700,56700,56700,56700,0
|
|
20250108,124400,4447149800,56700,56800,56800,56700,114
|
|
20250108,124300,4440680100,56800,56800,56800,56800,10
|
|
20250108,124200,4440112100,56800,56700,56800,56700,3
|
|
20250108,124100,4439941800,56800,56800,56800,56800,54
|
|
20250108,124000,4436874600,56800,56800,56800,56800,4
|
|
20250108,123900,4436647400,56700,56800,56800,56700,50
|
|
20250108,123800,4433812300,56800,56700,56800,56700,192
|
|
20250108,123700,4422925300,56700,56700,56700,56700,1
|
|
20250108,123600,4422868600,56700,56800,56800,56700,17
|
|
20250108,123500,4421903700,56800,56800,56800,56800,25
|
|
20250108,123400,4420483700,56800,56800,56800,56700,9
|
|
20250108,123300,4419972800,56800,56800,56900,56800,202
|
|
20250108,123200,4408498700,56900,56800,56900,56800,86
|
|
20250108,123100,4403611900,56800,56800,56800,56800,699
|
|
20250108,123000,4363908700,56900,56900,56900,56900,96
|
|
20250108,122900,4358446300,56900,56900,56900,56900,0
|
|
20250108,122800,4358446300,56900,56900,56900,56900,10
|
|
20250108,122700,4357877300,56900,57000,57000,56900,520
|
|
20250108,122600,4328289100,57000,57000,57000,57000,257
|
|
20250108,122500,4313640100,57000,57000,57000,57000,10
|
|
20250108,122400,4313070100,57000,57000,57000,57000,70
|
|
20250108,122300,4309080100,56900,56900,56900,56900,1
|
|
20250108,122200,4309023200,57000,57000,57000,56900,175
|
|
20250108,122100,4299053700,56900,56900,56900,56900,0
|
|
20250108,122000,4299053700,56900,56900,56900,56900,5
|
|
20250108,121900,4298769200,56900,56900,56900,56900,107
|
|
20250108,121800,4292680900,57000,57000,57000,57000,5
|
|
20250108,121700,4292395900,56900,56900,56900,56900,1
|
|
20250108,121600,4292339000,57000,57000,57000,57000,60
|
|
20250108,121500,4288919000,56900,56900,57000,56900,18
|
|
20250108,121400,4287894700,56900,56900,56900,56900,10
|
|
20250108,121300,4287325700,56900,56900,56900,56900,0
|
|
20250108,121200,4287325700,56900,56900,56900,56900,0
|
|
20250108,121100,4287325700,56900,57000,57000,56900,39
|
|
20250108,121000,4285106400,56900,57000,57000,56900,11
|
|
20250108,120900,4284480400,57000,57000,57000,57000,0
|
|
20250108,120800,4284480400,57000,57000,57000,57000,37
|
|
20250108,120700,4282371400,56900,56900,56900,56900,1
|
|
20250108,120600,4282314500,57000,56900,57000,56900,35
|
|
20250108,120500,4280322500,56900,56900,56900,56900,10
|
|
20250108,120400,4279753500,56900,57000,57000,56900,21
|
|
20250108,120300,4278558000,57000,57000,57000,57000,2
|
|
20250108,120200,4278444000,56900,56900,56900,56900,12
|
|
20250108,120100,4277761200,56900,56900,56900,56900,52
|
|
20250108,120000,4274802400,56900,56900,56900,56900,26
|
|
20250108,115900,4273323000,56900,56900,56900,56900,8
|
|
20250108,115800,4272867800,56900,56900,56900,56900,0
|
|
20250108,115700,4272867800,56900,56900,56900,56900,4
|
|
20250108,115600,4272640200,56800,56900,56900,56800,514
|
|
20250108,115500,4243397100,56900,56900,56900,56900,429
|
|
20250108,115400,4218987000,57000,57000,57000,57000,0
|
|
20250108,115300,4218987000,57000,57100,57100,57000,1045
|
|
20250108,115200,4159419900,57100,57100,57100,57100,379
|
|
20250108,115100,4137779000,57200,57200,57200,57200,161
|
|
20250108,115000,4128569800,57100,57100,57100,57100,2
|
|
20250108,114900,4128455600,57100,57100,57100,57000,239
|
|
20250108,114800,4114809200,57100,57100,57100,57100,76
|
|
20250108,114700,4110469600,57000,57000,57000,57000,0
|
|
20250108,114600,4110469600,57000,57000,57000,57000,55
|
|
20250108,114500,4107334600,57000,57000,57000,57000,37
|
|
20250108,114400,4105225600,57100,57100,57100,57100,9
|
|
20250108,114300,4104711700,57000,57000,57000,57000,468
|
|
20250108,114200,4078035700,57000,57000,57000,57000,1
|
|
20250108,114100,4077978700,57100,57100,57100,57100,20
|
|
20250108,114000,4076836700,57000,57000,57000,57000,11
|
|
20250108,113900,4076209700,57000,57000,57000,57000,144
|
|
20250108,113800,4068001700,57100,57100,57100,57000,7
|
|
20250108,113700,4067602500,57000,57100,57100,57000,15
|
|
20250108,113600,4066747000,57100,57100,57100,57100,110
|
|
20250108,113500,4060466000,57100,57100,57100,57100,28
|
|
20250108,113400,4058867200,57100,57100,57100,57100,16
|
|
20250108,113300,4057953600,57100,57000,57100,57000,166
|
|
20250108,113200,4048490600,57100,57000,57100,57000,153
|
|
20250108,113100,4039764300,57100,57000,57100,57000,340
|
|
20250108,113000,4020370600,57000,57000,57000,57000,2
|
|
20250108,112900,4020256600,57000,57000,57000,57000,0
|
|
20250108,112800,4020256600,57000,57000,57000,57000,291
|
|
20250108,112700,4003669600,57000,57100,57100,57000,683
|
|
20250108,112600,3964738500,57100,57100,57100,57100,3
|
|
20250108,112500,3964567200,57100,57100,57100,57000,61
|
|
20250108,112400,3961084300,57100,57000,57100,57000,17
|
|
20250108,112300,3960113700,57000,57000,57000,57000,1404
|
|
20250108,112200,3880085700,57000,56900,57000,56900,480
|
|
20250108,112100,3852725800,56900,56900,56900,56900,2
|
|
20250108,112000,3852612000,56900,56800,56900,56800,340
|
|
20250108,111900,3833267900,56800,56800,56800,56800,3
|
|
20250108,111800,3833097500,56700,56800,56800,56700,280
|
|
20250108,111700,3817219000,56800,56800,56800,56800,351
|
|
20250108,111600,3797282200,56800,56900,56900,56800,257
|
|
20250108,111500,3782659100,56900,56900,56900,56800,79
|
|
20250108,111400,3778171500,56800,56900,56900,56800,34
|
|
20250108,111300,3776240200,56900,56900,56900,56900,50
|
|
20250108,111200,3773395200,56800,56800,56800,56800,724
|
|
20250108,111100,3732272000,56800,56800,56800,56800,101
|
|
20250108,111000,3726535200,56700,56700,56700,56700,53
|
|
20250108,110900,3723530100,56700,56700,56700,56700,0
|
|
20250108,110800,3723530100,56700,56700,56700,56700,13
|
|
20250108,110700,3722793000,56700,56700,56700,56700,121
|
|
20250108,110600,3715932300,56800,56700,56800,56700,15
|
|
20250108,110500,3715081300,56700,56800,56800,56700,110
|
|
20250108,110400,3708840600,56800,56800,56800,56700,22
|
|
20250108,110300,3707591300,56800,56700,56800,56700,190
|
|
20250108,110200,3696809300,56700,56700,56800,56700,1945
|
|
20250108,110100,3586507800,56700,56800,56800,56700,167
|
|
20250108,110000,3577038500,56700,56700,56800,56700,196
|
|
20250108,105900,3565924300,56800,56700,56800,56700,23
|
|
20250108,105800,3564619000,56700,56800,56800,56700,25
|
|
20250108,105700,3563199800,56800,56800,56800,56700,282
|
|
20250108,105600,3547184500,56800,56800,56800,56800,245
|
|
20250108,105500,3533268500,56900,56800,56900,56800,13
|
|
20250108,105400,3532529000,56900,56900,56900,56900,3
|
|
20250108,105300,3532358300,56900,56900,56900,56900,81
|
|
20250108,105200,3527749400,56900,56900,56900,56900,46
|
|
20250108,105100,3525132000,56900,56900,56900,56900,305
|
|
20250108,105000,3507777500,56900,56900,56900,56900,115
|
|
20250108,104900,3501234000,56800,56800,56800,56800,515
|
|
20250108,104800,3471982000,56800,56700,56800,56700,69
|
|
20250108,104700,3468064200,56700,56800,56800,56600,1006
|
|
20250108,104600,3411031000,56700,56800,56800,56700,168
|
|
20250108,104500,3401498700,56800,56900,56900,56800,217
|
|
20250108,104400,3389170300,56900,56900,56900,56900,34
|
|
20250108,104300,3387235700,56900,56900,56900,56900,59
|
|
20250108,104200,3383878600,56900,56900,56900,56900,67
|
|
20250108,104100,3380066300,56900,56900,56900,56800,212
|
|
20250108,104000,3368006600,56900,56900,57000,56900,564
|
|
20250108,103900,3335912300,56800,56800,56800,56800,49
|
|
20250108,103800,3333129100,56800,56900,56900,56700,1003
|
|
20250108,103700,3276088600,56900,56800,56900,56700,280
|
|
20250108,103600,3260182200,56800,56700,56800,56700,94
|
|
20250108,103500,3254852200,56700,56700,56700,56700,85
|
|
20250108,103400,3250032700,56700,56700,56700,56700,224
|
|
20250108,103300,3237331900,56600,56600,56700,56600,270
|
|
20250108,103200,3222047900,56600,56600,56600,56500,1500
|
|
20250108,103100,3137148900,56600,56700,56800,56600,1170
|
|
20250108,103000,3070915700,56700,56700,56700,56600,42
|
|
20250108,102900,3068535900,56700,56700,56800,56600,1451
|
|
20250108,102800,2986312500,56700,56800,56800,56700,17
|
|
20250108,102700,2985348200,56900,56900,56900,56900,0
|
|
20250108,102600,2985348200,56900,56900,56900,56900,11
|
|
20250108,102500,2984722300,56900,56800,56900,56800,254
|
|
20250108,102400,2970275300,56700,56700,56700,56700,2002
|
|
20250108,102300,2856761900,56700,56900,56900,56700,695
|
|
20250108,102200,2817309600,57000,56900,57000,56900,85
|
|
20250108,102100,2812471500,56900,56900,56900,56900,116
|
|
20250108,102000,2805871100,56900,56900,56900,56900,1
|
|
20250108,101900,2805814200,56900,56900,57000,56900,256
|
|
20250108,101800,2791247600,56900,56900,56900,56900,125
|
|
20250108,101700,2784135100,56900,56900,56900,56900,3
|
|
20250108,101600,2783964400,56900,56800,56900,56800,111
|
|
20250108,101500,2777658500,56900,56900,56900,56900,0
|
|
20250108,101400,2777658500,56900,56900,56900,56900,19
|
|
20250108,101300,2776577400,56900,56900,56900,56900,22
|
|
20250108,101200,2775325600,56800,56900,56900,56800,48
|
|
20250108,101100,2772594600,56900,56900,56900,56900,151
|
|
20250108,101000,2764002700,56900,56900,57000,56900,124
|
|
20250108,100900,2756946800,57000,57000,57000,57000,27
|
|
20250108,100800,2755407800,56800,57000,57000,56800,130
|
|
20250108,100700,2748019600,57000,56900,57000,56900,136
|
|
20250108,100600,2740281100,56900,56900,56900,56800,27
|
|
20250108,100500,2738746200,56900,57000,57000,56900,14
|
|
20250108,100400,2737948400,57000,56800,57000,56800,389
|
|
20250108,100300,2715849000,56700,56700,56700,56600,140
|
|
20250108,100200,2707914400,56700,56600,56700,56600,217
|
|
20250108,100100,2695631200,56600,56700,56700,56600,151
|
|
20250108,100000,2687079600,56700,56800,56800,56600,1197
|
|
20250108,095900,2619199700,56700,56900,56900,56700,64
|
|
20250108,095800,2615564500,56900,56900,56900,56900,11
|
|
20250108,095700,2614938600,56800,56700,56900,56700,132
|
|
20250108,095600,2607442100,56700,56800,56800,56700,84
|
|
20250108,095500,2602671800,56800,56900,56900,56800,569
|
|
20250108,095400,2570344100,56900,57000,57000,56900,934
|
|
20250108,095300,2517199000,57000,57000,57000,57000,374
|
|
20250108,095200,2495881000,57000,57000,57000,57000,5
|
|
20250108,095100,2495596000,57100,57100,57100,57100,270
|
|
20250108,095000,2480179000,57200,57200,57200,57100,315
|
|
20250108,094900,2462166200,57200,57100,57200,57100,13
|
|
20250108,094800,2461422900,57100,57200,57200,57000,37
|
|
20250108,094700,2459312600,57000,57000,57100,57000,104
|
|
20250108,094600,2453384400,57000,57100,57100,57000,101
|
|
20250108,094500,2447617400,57100,57100,57100,57000,232
|
|
20250108,094400,2434387500,57200,57000,57200,57000,38
|
|
20250108,094300,2432219100,57100,57100,57100,57100,25
|
|
20250108,094200,2430791600,57100,57100,57100,57000,1173
|
|
20250108,094100,2363842500,57100,57100,57200,57000,274
|
|
20250108,094000,2348196700,57100,57100,57100,57100,29
|
|
20250108,093900,2346540800,57100,57200,57200,57100,97
|
|
20250108,093800,2341001400,57100,57100,57300,57000,1060
|
|
20250108,093700,2280478200,57100,57100,57100,57100,21
|
|
20250108,093600,2279279100,57100,57100,57200,57100,443
|
|
20250108,093500,2253973300,57100,57200,57300,57100,883
|
|
20250108,093400,2203466800,57200,57100,57200,57100,374
|
|
20250108,093300,2182075500,57100,57100,57100,57000,121
|
|
20250108,093200,2175166500,57000,57200,57200,57000,1209
|
|
20250108,093100,2106157100,57200,57100,57200,57100,398
|
|
20250108,093000,2083405400,57100,57100,57100,57100,12
|
|
20250108,092900,2082720200,57100,57000,57300,57000,1097
|
|
20250108,092800,2019989700,56900,57000,57100,56900,582
|
|
20250108,092700,1986786100,57000,57000,57100,56900,638
|
|
20250108,092600,1950433200,57000,57100,57100,57000,268
|
|
20250108,092500,1935140100,57200,57300,57300,57200,123
|
|
20250108,092400,1928104200,57300,57300,57300,57200,108
|
|
20250108,092300,1921919200,57200,57100,57200,57000,889
|
|
20250108,092200,1871163300,57100,57100,57200,56900,994
|
|
20250108,092100,1814435600,57000,57200,57200,57000,571
|
|
20250108,092000,1781866800,57100,57300,57400,57100,918
|
|
20250108,091900,1729382800,57400,57300,57400,57300,823
|
|
20250108,091800,1682206700,57300,57300,57300,57100,188
|
|
20250108,091700,1671451400,57300,57400,57400,57300,256
|
|
20250108,091600,1656776400,57300,57300,57500,57300,488
|
|
20250108,091500,1628768400,57400,57100,57400,57000,1736
|
|
20250108,091400,1529610500,57100,57200,57300,57100,329
|
|
20250108,091300,1510784500,57300,57300,57300,57100,1260
|
|
20250108,091200,1438712600,57200,57300,57300,57100,263
|
|
20250108,091100,1423654300,57200,57100,57200,56900,1072
|
|
20250108,091000,1362515800,57100,57200,57500,56900,2579
|
|
20250108,090900,1215137300,57200,57700,57700,57200,1532
|
|
20250108,090800,1127154000,57600,57700,57700,57500,954
|
|
20250108,090700,1072228100,57500,57600,57700,57500,1741
|
|
20250108,090600,971914400,57600,57900,58000,57600,2192
|
|
20250108,090500,845251100,57900,57500,58000,57500,1298
|
|
20250108,090400,770268300,57600,57700,57700,57500,1564
|
|
20250108,090300,680173300,57600,57400,57700,57300,2539
|
|
20250108,090200,534024300,57500,57100,57600,57100,3227
|
|
20250108,090100,348961700,57100,57200,57200,56800,1652
|
|
20250108,090000,254700300,57200,56600,57200,56600,4466
|