588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,184500,2336247200,79500,79500,79500,79500,470
|
|
20250106,184400,2336247200,79500,79500,79500,79500,0
|
|
20250106,184300,2336247200,79500,79500,79500,79500,0
|
|
20250106,184200,2336247200,79500,79500,79500,79500,0
|
|
20250106,184100,2336247200,79500,79500,79500,79500,0
|
|
20250106,184000,2336247200,79500,79500,79500,79500,0
|
|
20250106,183900,2336247200,79500,79500,79500,79500,0
|
|
20250106,183800,2336247200,79500,79500,79500,79500,0
|
|
20250106,183700,2336247200,79500,79500,79500,79500,0
|
|
20250106,183600,2336247200,79500,79500,79500,79500,0
|
|
20250106,183500,2336247200,79500,79500,79500,79500,0
|
|
20250106,183400,2336247200,79500,79500,79500,79500,0
|
|
20250106,183300,2336247200,79500,79500,79500,79500,0
|
|
20250106,183200,2336247200,79500,79500,79500,79500,0
|
|
20250106,183100,2336247200,79500,79500,79500,79500,0
|
|
20250106,183000,2336247200,79500,79500,79500,79500,0
|
|
20250106,182900,2336247200,79500,79500,79500,79500,0
|
|
20250106,182800,2336247200,79500,79500,79500,79500,0
|
|
20250106,182700,2336247200,79500,79500,79500,79500,0
|
|
20250106,182600,2336247200,79500,79500,79500,79500,0
|
|
20250106,182500,2336247200,79500,79500,79500,79500,0
|
|
20250106,182400,2336247200,79500,79500,79500,79500,0
|
|
20250106,182300,2336247200,79500,79500,79500,79500,0
|
|
20250106,182200,2336247200,79500,79500,79500,79500,0
|
|
20250106,182100,2336247200,79500,79500,79500,79500,0
|
|
20250106,182000,2336247200,79500,79500,79500,79500,0
|
|
20250106,181900,2336247200,79500,79500,79500,79500,0
|
|
20250106,181800,2336247200,79500,79500,79500,79500,0
|
|
20250106,181700,2336247200,79500,79500,79500,79500,0
|
|
20250106,181600,2336247200,79500,79500,79500,79500,0
|
|
20250106,181500,2336247200,79500,79500,79500,79500,470
|
|
20250106,181400,2336247200,79500,79500,79500,79500,0
|
|
20250106,181300,2336247200,79500,79500,79500,79500,0
|
|
20250106,181200,2336247200,79500,79500,79500,79500,0
|
|
20250106,181100,2336247200,79500,79500,79500,79500,0
|
|
20250106,181000,2336247200,79500,79500,79500,79500,0
|
|
20250106,180900,2336247200,79500,79500,79500,79500,0
|
|
20250106,180800,2336247200,79500,79500,79500,79500,0
|
|
20250106,180700,2336247200,79500,79500,79500,79500,0
|
|
20250106,180600,2336247200,79500,79500,79500,79500,0
|
|
20250106,180500,2336247200,79500,79500,79500,79500,0
|
|
20250106,180400,2336247200,79500,79500,79500,79500,0
|
|
20250106,180300,2336247200,79500,79500,79500,79500,0
|
|
20250106,180200,2336247200,79500,79500,79500,79500,0
|
|
20250106,180100,2336247200,79500,79500,79500,79500,0
|
|
20250106,180000,2336247200,79500,79500,79500,79500,0
|
|
20250106,175900,2336247200,79500,79500,79500,79500,0
|
|
20250106,175800,2336247200,79500,79500,79500,79500,0
|
|
20250106,175700,2336247200,79500,79500,79500,79500,0
|
|
20250106,175600,2336247200,79500,79500,79500,79500,0
|
|
20250106,175500,2336247200,79500,79500,79500,79500,0
|
|
20250106,175400,2336247200,79500,79500,79500,79500,0
|
|
20250106,175300,2336247200,79500,79500,79500,79500,0
|
|
20250106,175200,2336247200,79500,79500,79500,79500,0
|
|
20250106,175100,2336247200,79500,79500,79500,79500,0
|
|
20250106,175000,2336247200,79500,79500,79500,79500,0
|
|
20250106,174900,2336247200,79500,79500,79500,79500,0
|
|
20250106,174800,2336247200,79500,79500,79500,79500,0
|
|
20250106,174700,2336247200,79500,79500,79500,79500,0
|
|
20250106,174600,2336247200,79500,79500,79500,79500,0
|
|
20250106,174500,2336247200,79500,79500,79500,79500,470
|
|
20250106,174400,2336247200,79500,79500,79500,79500,0
|
|
20250106,174300,2336247200,79500,79500,79500,79500,0
|
|
20250106,174200,2336247200,79500,79500,79500,79500,0
|
|
20250106,174100,2336247200,79500,79500,79500,79500,0
|
|
20250106,174000,2336247200,79500,79500,79500,79500,0
|
|
20250106,173900,2336247200,79500,79500,79500,79500,0
|
|
20250106,173800,2336247200,79500,79500,79500,79500,0
|
|
20250106,173700,2336247200,79500,79500,79500,79500,0
|
|
20250106,173600,2336247200,79500,79500,79500,79500,0
|
|
20250106,173500,2336247200,79500,79500,79500,79500,0
|
|
20250106,173400,2336247200,79500,79500,79500,79500,0
|
|
20250106,173300,2336247200,79500,79500,79500,79500,0
|
|
20250106,173200,2336247200,79500,79500,79500,79500,0
|
|
20250106,173100,2336247200,79500,79500,79500,79500,0
|
|
20250106,173000,2336247200,79500,79500,79500,79500,0
|
|
20250106,172900,2336247200,79500,79500,79500,79500,0
|
|
20250106,172800,2336247200,79500,79500,79500,79500,0
|
|
20250106,172700,2336247200,79500,79500,79500,79500,0
|
|
20250106,172600,2336247200,79500,79500,79500,79500,0
|
|
20250106,172500,2336247200,79500,79500,79500,79500,0
|
|
20250106,172400,2336247200,79500,79500,79500,79500,0
|
|
20250106,172300,2336247200,79500,79500,79500,79500,0
|
|
20250106,172200,2336247200,79500,79500,79500,79500,0
|
|
20250106,172100,2336247200,79500,79500,79500,79500,0
|
|
20250106,172000,2336247200,79500,79500,79500,79500,0
|
|
20250106,171900,2336247200,79500,79500,79500,79500,0
|
|
20250106,171800,2336247200,79500,79500,79500,79500,0
|
|
20250106,171700,2336247200,79500,79500,79500,79500,0
|
|
20250106,171600,2336247200,79500,79500,79500,79500,0
|
|
20250106,171500,2336247200,79500,79500,79500,79500,470
|
|
20250106,171400,2336247200,79500,79500,79500,79500,0
|
|
20250106,171300,2336247200,79500,79500,79500,79500,0
|
|
20250106,171200,2336247200,79500,79500,79500,79500,0
|
|
20250106,171100,2336247200,79500,79500,79500,79500,0
|
|
20250106,171000,2336247200,79500,79500,79500,79500,0
|
|
20250106,170900,2336247200,79500,79500,79500,79500,0
|
|
20250106,170800,2336247200,79500,79500,79500,79500,0
|
|
20250106,170700,2336247200,79500,79500,79500,79500,0
|
|
20250106,170600,2336247200,79500,79500,79500,79500,0
|
|
20250106,170500,2336247200,79500,79500,79500,79500,0
|
|
20250106,170400,2336247200,79500,79500,79500,79500,0
|
|
20250106,170300,2336247200,79500,79500,79500,79500,0
|
|
20250106,170200,2336247200,79500,79500,79500,79500,0
|
|
20250106,170100,2336247200,79500,79500,79500,79500,0
|
|
20250106,170000,2336247200,79500,79500,79500,79500,0
|
|
20250106,165900,2336247200,79500,79500,79500,79500,0
|
|
20250106,165800,2336247200,79500,79500,79500,79500,0
|
|
20250106,165700,2336247200,79500,79500,79500,79500,0
|
|
20250106,165600,2336247200,79500,79500,79500,79500,0
|
|
20250106,165500,2336247200,79500,79500,79500,79500,0
|
|
20250106,165400,2336247200,79500,79500,79500,79500,0
|
|
20250106,165300,2336247200,79500,79500,79500,79500,0
|
|
20250106,165200,2336247200,79500,79500,79500,79500,0
|
|
20250106,165100,2336247200,79500,79500,79500,79500,0
|
|
20250106,165000,2336247200,79500,79500,79500,79500,0
|
|
20250106,164900,2336247200,79500,79500,79500,79500,0
|
|
20250106,164800,2336247200,79500,79500,79500,79500,0
|
|
20250106,164700,2336247200,79500,79500,79500,79500,0
|
|
20250106,164600,2336247200,79500,79500,79500,79500,0
|
|
20250106,164500,2336247200,79500,79500,79500,79500,470
|
|
20250106,164400,2336247200,79500,79500,79500,79500,0
|
|
20250106,164300,2336247200,79500,79500,79500,79500,0
|
|
20250106,164200,2336247200,79500,79500,79500,79500,0
|
|
20250106,164100,2336247200,79500,79500,79500,79500,0
|
|
20250106,164000,2336247200,79500,79500,79500,79500,0
|
|
20250106,163900,2336247200,79500,79500,79500,79500,0
|
|
20250106,163800,2336247200,79500,79500,79500,79500,0
|
|
20250106,163700,2336247200,79500,79500,79500,79500,0
|
|
20250106,163600,2336247200,79500,79500,79500,79500,0
|
|
20250106,163500,2336247200,79500,79500,79500,79500,0
|
|
20250106,163400,2336247200,79500,79500,79500,79500,0
|
|
20250106,163300,2336247200,79500,79500,79500,79500,0
|
|
20250106,163200,2336247200,79500,79500,79500,79500,0
|
|
20250106,163100,2336247200,79500,79500,79500,79500,0
|
|
20250106,163000,2336247200,79500,79500,79500,79500,0
|
|
20250106,162900,2336247200,79500,79500,79500,79500,0
|
|
20250106,162800,2336247200,79500,79500,79500,79500,0
|
|
20250106,162700,2336247200,79500,79500,79500,79500,0
|
|
20250106,162600,2336247200,79500,79500,79500,79500,0
|
|
20250106,162500,2336247200,79500,79500,79500,79500,0
|
|
20250106,162400,2336247200,79500,79500,79500,79500,0
|
|
20250106,162300,2336247200,79500,79500,79500,79500,0
|
|
20250106,162200,2336247200,79500,79500,79500,79500,0
|
|
20250106,162100,2336247200,79500,79500,79500,79500,0
|
|
20250106,162000,2336247200,79500,79500,79500,79500,0
|
|
20250106,161900,2336247200,79500,79500,79500,79500,0
|
|
20250106,161800,2336247200,79500,79500,79500,79500,0
|
|
20250106,161700,2336247200,79500,79500,79500,79500,0
|
|
20250106,161600,2336247200,79500,79500,79500,79500,0
|
|
20250106,161500,2336247200,79500,79500,79500,79500,470
|
|
20250106,161400,2336247200,79500,79500,79500,79500,0
|
|
20250106,161300,2336247200,79500,79500,79500,79500,0
|
|
20250106,161200,2336247200,79500,79500,79500,79500,0
|
|
20250106,161100,2336247200,79500,79500,79500,79500,0
|
|
20250106,161000,2336247200,79500,79500,79500,79500,0
|
|
20250106,160900,2336247200,79500,79500,79500,79500,0
|
|
20250106,160800,2336247200,79500,79500,79500,79500,0
|
|
20250106,160700,2336247200,79500,79500,79500,79500,0
|
|
20250106,160600,2336247200,79500,79500,79500,79500,0
|
|
20250106,160500,2336247200,79500,79500,79500,79500,0
|
|
20250106,160400,2336247200,79500,79500,79500,79500,0
|
|
20250106,160300,2336247200,79500,79500,79500,79500,0
|
|
20250106,160200,2336247200,79500,79500,79500,79500,0
|
|
20250106,160100,2336247200,79500,79500,79500,79500,0
|
|
20250106,160000,2336247200,79500,79500,79500,79500,0
|
|
20250106,155900,2336247200,79500,79500,79500,79500,0
|
|
20250106,155800,2336247200,79500,79500,79500,79500,0
|
|
20250106,155700,2336247200,79500,79500,79500,79500,0
|
|
20250106,155600,2336247200,79500,79500,79500,79500,0
|
|
20250106,155500,2336247200,79500,79500,79500,79500,0
|
|
20250106,155400,2336247200,79500,79500,79500,79500,0
|
|
20250106,155300,2336247200,79500,79500,79500,79500,0
|
|
20250106,155200,2336247200,79500,79500,79500,79500,0
|
|
20250106,155100,2336247200,79500,79500,79500,79500,0
|
|
20250106,155000,2336247200,79500,79500,79500,79500,0
|
|
20250106,154900,2336247200,79500,79500,79500,79500,0
|
|
20250106,154800,2336247200,79500,79500,79500,79500,0
|
|
20250106,154700,2336247200,79500,79500,79500,79500,0
|
|
20250106,154600,2336247200,79500,79500,79500,79500,0
|
|
20250106,154500,2336247200,79500,79500,79500,79500,470
|
|
20250106,154400,2336247200,79500,79500,79500,79500,0
|
|
20250106,154300,2336247200,79500,79500,79500,79500,0
|
|
20250106,154200,2336247200,79500,79500,79500,79500,0
|
|
20250106,154100,2336247200,79500,79500,79500,79500,0
|
|
20250106,154000,2336247200,79500,79500,79500,79500,0
|
|
20250106,153900,2336247200,79500,79500,79500,79500,0
|
|
20250106,153800,2336247200,79500,79500,79500,79500,0
|
|
20250106,153700,2336247200,79500,79500,79500,79500,0
|
|
20250106,153600,2336247200,79500,79500,79500,79500,0
|
|
20250106,153500,2336247200,79500,79500,79500,79500,0
|
|
20250106,153400,2336247200,79500,79500,79500,79500,0
|
|
20250106,153300,2336247200,79500,79500,79500,79500,0
|
|
20250106,153200,2336247200,79500,79500,79500,79500,0
|
|
20250106,153100,2336247200,79500,79500,79500,79500,0
|
|
20250106,153000,2336247200,79500,79500,79500,79500,470
|
|
20250106,152900,2298882200,79500,79500,79500,79500,0
|
|
20250106,152800,2298882200,79500,79500,79500,79500,0
|
|
20250106,152700,2298882200,79500,79500,79500,79500,0
|
|
20250106,152600,2298882200,79500,79500,79500,79500,0
|
|
20250106,152500,2298882200,79500,79500,79500,79500,0
|
|
20250106,152400,2298882200,79500,79500,79500,79500,0
|
|
20250106,152300,2298882200,79500,79500,79500,79500,0
|
|
20250106,152200,2298882200,79500,79500,79500,79500,0
|
|
20250106,152100,2298882200,79500,79500,79500,79500,0
|
|
20250106,152000,2298882200,79500,79500,79500,79500,0
|
|
20250106,151900,2298882200,79500,79400,79500,79300,64
|
|
20250106,151800,2293801100,79400,79400,79500,79400,88
|
|
20250106,151700,2286813700,79400,79500,79500,79400,66
|
|
20250106,151600,2281571800,79500,79500,79600,79400,239
|
|
20250106,151500,2262571600,79600,79600,79600,79500,24
|
|
20250106,151400,2260661900,79600,79500,79600,79500,35
|
|
20250106,151300,2257877800,79500,79600,79600,79500,4
|
|
20250106,151200,2257559700,79600,79700,79700,79500,322
|
|
20250106,151100,2231957500,79800,79800,79800,79800,12
|
|
20250106,151000,2230999900,79700,79700,79900,79700,61
|
|
20250106,150900,2226136900,79600,79800,79800,79500,49
|
|
20250106,150800,2222236000,79700,79700,79700,79600,26
|
|
20250106,150700,2220164100,79800,79700,79800,79700,15
|
|
20250106,150600,2218967400,79600,79800,79800,79600,32
|
|
20250106,150500,2216417100,79800,79600,79800,79600,118
|
|
20250106,150400,2207022500,79800,79500,79800,79500,27
|
|
20250106,150300,2204870800,79500,79600,79800,79500,42
|
|
20250106,150200,2201526300,79600,79500,79600,79400,76
|
|
20250106,150100,2195484600,79500,79500,79500,79400,120
|
|
20250106,150000,2185946300,79500,79500,79500,79400,32
|
|
20250106,145900,2183403500,79500,79300,79500,79300,192
|
|
20250106,145800,2168154900,79300,79400,79400,79300,24
|
|
20250106,145700,2166250000,79300,79400,79400,79300,37
|
|
20250106,145600,2163315000,79400,79300,79400,79300,262
|
|
20250106,145500,2142537200,79400,79300,79400,79300,18
|
|
20250106,145400,2141108400,79300,79300,79400,79300,37
|
|
20250106,145300,2138172500,79300,79400,79400,79300,16
|
|
20250106,145200,2136903000,79300,79400,79400,79300,238
|
|
20250106,145100,2118028000,79400,79300,79400,79200,102
|
|
20250106,145000,2109939700,79300,79200,79300,79200,96
|
|
20250106,144900,2102335700,79200,79300,79300,79200,168
|
|
20250106,144800,2089030000,79300,79300,79300,79200,42
|
|
20250106,144700,2085701200,79300,79200,79300,79200,20
|
|
20250106,144600,2084116200,79200,79300,79300,79100,218
|
|
20250106,144500,2066850500,79200,79300,79300,79200,18
|
|
20250106,144400,2065424000,79300,79200,79300,79200,35
|
|
20250106,144300,2062650000,79300,79300,79300,79200,56
|
|
20250106,144200,2058210100,79300,79400,79400,79200,36
|
|
20250106,144100,2055355000,79300,79200,79300,79200,20
|
|
20250106,144000,2053769300,79100,79300,79400,79100,287
|
|
20250106,143900,2031037500,79200,79200,79400,79100,1003
|
|
20250106,143800,1951647000,79300,79400,79400,79200,347
|
|
20250106,143700,1924130400,79400,79500,79500,79400,80
|
|
20250106,143600,1917777800,79500,79500,79500,79400,38
|
|
20250106,143500,1914758300,79400,79500,79500,79400,127
|
|
20250106,143400,1904672200,79500,79600,79600,79400,1768
|
|
20250106,143300,1764209800,79700,79500,79700,79500,101
|
|
20250106,143200,1756172900,79500,79600,79600,79500,82
|
|
20250106,143100,1749651600,79600,79600,79600,79500,21
|
|
20250106,143000,1747980300,79500,79500,79600,79500,82
|
|
20250106,142900,1741459900,79600,79600,79600,79500,120
|
|
20250106,142800,1731908500,79600,79600,79700,79500,49
|
|
20250106,142700,1728010300,79600,79600,79800,79500,192
|
|
20250106,142600,1712723400,79800,79700,79800,79700,63
|
|
20250106,142500,1707699800,79700,79600,79800,79600,48
|
|
20250106,142400,1703876200,79700,79700,79700,79600,78
|
|
20250106,142300,1697661900,79600,79600,79700,79600,52
|
|
20250106,142200,1693520100,79700,79600,79700,79600,69
|
|
20250106,142100,1688026600,79600,79700,79700,79600,53
|
|
20250106,142000,1683806100,79600,79700,79800,79600,48
|
|
20250106,141900,1679982000,79600,79600,79800,79600,78
|
|
20250106,141800,1673769200,79600,79700,79800,79600,73
|
|
20250106,141700,1667951000,79600,79600,79700,79600,71
|
|
20250106,141600,1662296500,79600,79700,79700,79600,73
|
|
20250106,141500,1656482700,79600,79700,79700,79600,40
|
|
20250106,141400,1653297000,79600,79600,79700,79600,55
|
|
20250106,141300,1648917800,79700,79600,79700,79600,91
|
|
20250106,141200,1641669200,79700,79700,79700,79600,60
|
|
20250106,141100,1636890600,79600,79600,79700,79600,69
|
|
20250106,141000,1631395600,79700,79700,79800,79600,51
|
|
20250106,140900,1627331500,79800,79800,79800,79700,52
|
|
20250106,140800,1623185900,79800,79700,79800,79600,41
|
|
20250106,140700,1619919000,79800,79800,79800,79600,39
|
|
20250106,140600,1616810600,79600,79800,79800,79600,158
|
|
20250106,140500,1604217600,79700,79700,79800,79600,49
|
|
20250106,140400,1600312300,79700,79700,79800,79700,48
|
|
20250106,140300,1596486200,79800,79800,79800,79600,68
|
|
20250106,140200,1591066600,79800,79800,79800,79600,165
|
|
20250106,140100,1577916300,79800,79700,79800,79700,95
|
|
20250106,140000,1570336500,79800,79900,79900,79800,28
|
|
20250106,135900,1568100700,79800,79800,79900,79600,163
|
|
20250106,135800,1555107300,79700,79800,79800,79700,64
|
|
20250106,135700,1550005500,79700,79800,79900,79700,63
|
|
20250106,135600,1544979800,79800,79800,79900,79800,49
|
|
20250106,135500,1541069100,79700,79900,79900,79700,61
|
|
20250106,135400,1536201200,79900,79800,79900,79800,70
|
|
20250106,135300,1530612300,79900,79900,80000,79800,47
|
|
20250106,135200,1526858000,79900,80100,80100,79900,110
|
|
20250106,135100,1518067200,79900,80100,80100,79900,92
|
|
20250106,135000,1510707400,80100,80100,80100,80000,46
|
|
20250106,134900,1507026100,80000,80100,80100,80000,99
|
|
20250106,134800,1499098800,80100,80000,80200,79900,54
|
|
20250106,134700,1494776500,80000,79900,80000,79900,156
|
|
20250106,134600,1482298800,80000,80000,80000,79900,42
|
|
20250106,134500,1478940800,80000,79900,80000,79900,56
|
|
20250106,134400,1474463000,79900,80000,80000,79900,159
|
|
20250106,134300,1461743700,79900,80000,80000,79900,42
|
|
20250106,134200,1458386700,80000,80000,80000,79900,36
|
|
20250106,134100,1455507000,79900,80000,80000,79900,61
|
|
20250106,134000,1450630800,80000,80100,80100,80000,53
|
|
20250106,133900,1446390100,80000,80000,80000,79900,93
|
|
20250106,133800,1438951600,79900,80000,80000,79900,39
|
|
20250106,133700,1435833500,80000,80200,80200,80000,116
|
|
20250106,133600,1426547800,80200,80200,80200,80100,48
|
|
20250106,133500,1422700100,80100,80100,80200,80100,33
|
|
20250106,133400,1420056300,80200,80000,80200,80000,22
|
|
20250106,133300,1418292900,80100,80200,80200,80100,51
|
|
20250106,133200,1414205500,80100,80100,80100,80000,168
|
|
20250106,133100,1400751900,80100,80200,80200,80100,47
|
|
20250106,133000,1396985300,80100,80200,80200,80100,45
|
|
20250106,132900,1393378300,80100,80200,80200,80100,20
|
|
20250106,132800,1391775500,80200,80100,80200,80100,110
|
|
20250106,132700,1382962600,80200,80200,80300,80200,75
|
|
20250106,132600,1376947100,80200,80200,80300,80200,32
|
|
20250106,132500,1374379400,80200,80200,80300,80200,43
|
|
20250106,132400,1370929600,80300,80300,80300,80200,37
|
|
20250106,132300,1367959800,80200,80200,80300,80100,64
|
|
20250106,132200,1362828900,80200,80000,80200,80000,17
|
|
20250106,132100,1361466200,80100,80200,80200,80100,48
|
|
20250106,132000,1357618300,80100,80100,80200,80000,51
|
|
20250106,131900,1353533600,80000,80100,80100,80000,24
|
|
20250106,131800,1351612400,80100,80100,80300,80100,81
|
|
20250106,131700,1345119800,80100,80100,80200,80100,50
|
|
20250106,131600,1341110800,80100,80100,80100,80100,18
|
|
20250106,131500,1339669000,80100,80200,80200,80100,50
|
|
20250106,131400,1335661100,80100,80200,80300,80100,180
|
|
20250106,131300,1321223400,80300,80300,80300,80200,30
|
|
20250106,131200,1318815700,80200,80100,80300,80100,377
|
|
20250106,131100,1288577700,80200,80200,80200,80100,78
|
|
20250106,131000,1282322400,80100,80200,80200,80000,40
|
|
20250106,130900,1279118200,80100,80200,80300,80000,64
|
|
20250106,130800,1273990600,80200,80100,80200,80000,25
|
|
20250106,130700,1271988800,80100,80100,80200,80100,28
|
|
20250106,130600,1269744800,80200,80100,80200,80100,29
|
|
20250106,130500,1267420100,80200,79800,80200,79800,504
|
|
20250106,130400,1227105300,79900,79800,79900,79800,54
|
|
20250106,130300,1222795400,79800,79700,79800,79700,28
|
|
20250106,130200,1220561400,79700,79800,79800,79600,16
|
|
20250106,130100,1219286400,79700,79600,79700,79600,40
|
|
20250106,130000,1216098900,79600,79700,79800,79600,8
|
|
20250106,125900,1215461300,79600,79600,79600,79600,140
|
|
20250106,125800,1204317300,79500,79600,79600,79500,75
|
|
20250106,125700,1198347700,79600,79700,79700,79600,20
|
|
20250106,125600,1196755000,79600,79700,79700,79600,85
|
|
20250106,125500,1189986700,79700,79800,79800,79700,12
|
|
20250106,125400,1189030100,79800,79800,80000,79800,29
|
|
20250106,125300,1186715400,79900,79800,79900,79800,8
|
|
20250106,125200,1186076900,79800,79800,79800,79700,31
|
|
20250106,125100,1183604200,79900,79900,79900,79900,5
|
|
20250106,125000,1183204700,79800,79700,79800,79700,14
|
|
20250106,124900,1182087800,79700,79700,79700,79600,19
|
|
20250106,124800,1180574500,79700,79700,79900,79700,207
|
|
20250106,124700,1164073300,79800,79700,79800,79700,8
|
|
20250106,124600,1163435500,79700,79900,79900,79700,37
|
|
20250106,124500,1160483500,79900,79900,80000,79900,7
|
|
20250106,124400,1159924000,79800,79900,80000,79700,35
|
|
20250106,124300,1157132500,79900,79900,79900,79900,28
|
|
20250106,124200,1154895300,79700,80000,80000,79700,10
|
|
20250106,124100,1154096700,79900,80000,80000,79900,81
|
|
20250106,124000,1147624700,79900,79900,79900,79900,13
|
|
20250106,123900,1146586000,79900,79900,80000,79900,22
|
|
20250106,123800,1144827700,79900,79800,79900,79800,12
|
|
20250106,123700,1143870000,80000,80000,80000,79800,59
|
|
20250106,123600,1139150900,80000,79700,80000,79700,359
|
|
20250106,123500,1110492200,79600,79600,79600,79600,3
|
|
20250106,123400,1110253400,79600,79600,79700,79600,22
|
|
20250106,123300,1108502000,79600,79700,79700,79600,40
|
|
20250106,123200,1105317300,79600,79700,79700,79600,26
|
|
20250106,123100,1103247300,79700,79600,79700,79600,9
|
|
20250106,123000,1102530800,79600,79700,79700,79600,19
|
|
20250106,122900,1101017400,79600,79700,79700,79600,618
|
|
20250106,122800,1051773800,79800,79700,79800,79700,35
|
|
20250106,122700,1048981100,79700,79800,79800,79700,16
|
|
20250106,122600,1047705300,79700,79700,79800,79700,30
|
|
20250106,122500,1045313000,79800,79700,79800,79700,4
|
|
20250106,122400,1044994100,79700,79700,79800,79700,34
|
|
20250106,122300,1042283800,79700,79700,79700,79700,11
|
|
20250106,122200,1041407100,79700,79800,79800,79700,15
|
|
20250106,122100,1040211300,79800,79800,79800,79700,28
|
|
20250106,122000,1037977700,79700,79800,79800,79700,17
|
|
20250106,121900,1036622200,79800,79800,79800,79800,34
|
|
20250106,121800,1033909000,79800,79900,80000,79800,85
|
|
20250106,121700,1027124000,79900,79900,79900,79800,19
|
|
20250106,121600,1025606200,80000,79900,80000,79900,17
|
|
20250106,121500,1024246800,80000,79800,80000,79800,16
|
|
20250106,121400,1022969100,79900,79800,79900,79800,11
|
|
20250106,121300,1022090800,79900,79900,80000,79900,27
|
|
20250106,121200,1019931900,79800,79900,79900,79800,19
|
|
20250106,121100,1018414900,79900,80000,80000,79800,8
|
|
20250106,121000,1017775900,80000,79900,80000,79900,19
|
|
20250106,120900,1016257700,80100,80100,80100,80000,28
|
|
20250106,120800,1014016800,80000,80000,80000,79900,10
|
|
20250106,120700,1013217500,80000,80000,80000,80000,4
|
|
20250106,120600,1012897500,80000,80200,80200,80000,15
|
|
20250106,120500,1011694900,80000,79900,80000,79800,125
|
|
20250106,120400,1001717100,79900,79900,79900,79800,6
|
|
20250106,120300,1001238000,79900,80200,80200,79800,40
|
|
20250106,120200,998041100,80100,79900,80100,79900,16
|
|
20250106,120100,996760600,79800,79900,79900,79800,13
|
|
20250106,120000,995722300,79900,80000,80100,79900,12
|
|
20250106,115900,994762300,80000,80000,80000,79900,12
|
|
20250106,115800,993802600,80000,79900,80000,79800,17
|
|
20250106,115700,992443800,80000,80100,80200,79900,24
|
|
20250106,115600,990523000,80000,79900,80000,79900,17
|
|
20250106,115500,989164000,79900,80000,80000,79900,11
|
|
20250106,115400,988285000,80000,80000,80100,80000,18
|
|
20250106,115300,986844700,80000,80000,80000,80000,11
|
|
20250106,115200,985964700,80000,80000,80100,79900,21
|
|
20250106,115100,984285300,79900,80000,80200,79900,95
|
|
20250106,115000,976691400,80000,80100,80100,80000,9
|
|
20250106,114900,975970900,80100,80100,80100,80000,17
|
|
20250106,114800,974609900,80100,80100,80100,80100,10
|
|
20250106,114700,973808900,80000,80000,80100,80000,25
|
|
20250106,114600,971807200,80200,80000,80200,80000,14
|
|
20250106,114500,970685500,80100,80200,80300,80100,21
|
|
20250106,114400,969001800,80100,80200,80200,80100,274
|
|
20250106,114300,947053200,80200,80200,80300,80200,17
|
|
20250106,114200,945689700,80200,80200,80300,80200,23
|
|
20250106,114100,943844800,80100,80300,80300,80100,22
|
|
20250106,114000,942081200,80200,80200,80200,80200,7
|
|
20250106,113900,941519800,80200,80200,80300,80200,23
|
|
20250106,113800,939674900,80200,80100,80200,80100,47
|
|
20250106,113700,935908600,80000,80100,80100,80000,17
|
|
20250106,113600,934548500,80100,80100,80100,80000,22
|
|
20250106,113500,932786900,80000,80100,80100,80000,18
|
|
20250106,113400,931346800,80000,80000,80100,80000,13
|
|
20250106,113300,930306600,80000,80100,80100,80000,15
|
|
20250106,113200,929106000,80000,80000,80000,79900,16
|
|
20250106,113100,927826800,80000,80000,80000,80000,12
|
|
20250106,113000,926866800,80000,80000,80100,80000,8
|
|
20250106,112900,926226300,79900,80000,80100,79900,47
|
|
20250106,112800,922467600,80100,80200,80200,80100,48
|
|
20250106,112700,918622600,80200,80100,80300,80100,22
|
|
20250106,112600,916858400,80200,80200,80200,80200,23
|
|
20250106,112500,915013800,80200,80100,80200,80100,15
|
|
20250106,112400,913811800,80200,80200,80300,80000,24
|
|
20250106,112300,911888300,80200,80300,80300,80200,42
|
|
20250106,112200,908516300,80200,80000,80300,80000,79
|
|
20250106,112100,902184100,80100,80200,80200,80100,41
|
|
20250106,112000,898898700,80100,80100,80200,80100,5
|
|
20250106,111900,898498100,80100,80100,80100,80000,15
|
|
20250106,111800,897296900,80200,80200,80200,80100,22
|
|
20250106,111700,895533800,80200,80000,80200,80000,5
|
|
20250106,111600,895133500,80100,80100,80100,80100,13
|
|
20250106,111500,894092200,80100,80100,80200,80000,23
|
|
20250106,111400,892250400,80100,80100,80100,80100,7
|
|
20250106,111300,891689700,80100,80200,80200,80100,22
|
|
20250106,111200,889927400,80200,80000,80200,80000,19
|
|
20250106,111100,888406200,80100,80100,80100,80100,7
|
|
20250106,111000,887845500,80200,80200,80200,80200,69
|
|
20250106,110900,882311700,80200,80200,80300,80200,9
|
|
20250106,110800,881589600,80200,80100,80200,80100,135
|
|
20250106,110700,870763000,80100,80100,80100,80100,20
|
|
20250106,110600,869161000,80100,80000,80200,79900,269
|
|
20250106,110500,847638200,79800,80000,80000,79800,35
|
|
20250106,110400,844842700,79900,79900,80000,79900,14
|
|
20250106,110300,843723800,79900,80000,80200,79900,63
|
|
20250106,110200,838680900,80000,79900,80000,79800,24
|
|
20250106,110100,836761700,79800,79900,79900,79800,24
|
|
20250106,110000,834845800,79800,79900,79900,79800,204
|
|
20250106,105900,818556500,79900,79900,79900,79900,15
|
|
20250106,105800,817358000,79900,79900,80000,79800,200
|
|
20250106,105700,801396100,79900,80000,80000,79800,57
|
|
20250106,105600,796839200,79800,79800,79900,79700,28
|
|
20250106,105500,794605300,79800,79600,79900,79600,31
|
|
20250106,105400,792135600,79600,79900,79900,79600,28
|
|
20250106,105300,789904800,79600,79800,79900,79600,118
|
|
20250106,105200,780500200,79800,79900,79900,79800,14
|
|
20250106,105100,779382900,79700,79800,80100,79700,39
|
|
20250106,105000,776270500,79700,79800,79900,79700,423
|
|
20250106,104900,742519400,80100,79800,80100,79800,29
|
|
20250106,104800,740202500,80000,80000,80000,80000,14
|
|
20250106,104700,739082500,79700,79700,79700,79700,15
|
|
20250106,104600,737887000,80000,79900,80000,79700,37
|
|
20250106,104500,734935000,79900,79900,80000,79900,17
|
|
20250106,104400,733576200,79900,79900,79900,79900,19
|
|
20250106,104300,732058100,79700,79700,79700,79700,38
|
|
20250106,104200,729029500,80000,80000,80000,80000,18
|
|
20250106,104100,727589500,80000,80000,80000,79800,25
|
|
20250106,104000,725592500,80000,79600,80000,79600,38
|
|
20250106,103900,722564900,79700,80000,80000,79700,183
|
|
20250106,103800,707975900,80000,79900,80000,79600,89
|
|
20250106,103700,700880200,80000,79900,80000,79900,171
|
|
20250106,103600,687216800,79700,79800,79900,79700,33
|
|
20250106,103500,684584300,79800,80000,80000,79800,28
|
|
20250106,103400,682348000,79900,79800,79900,79800,19
|
|
20250106,103300,680831400,80100,80100,80100,79800,32
|
|
20250106,103200,678272700,80000,79800,80100,79800,77
|
|
20250106,103100,672115000,79900,79900,79900,79900,13
|
|
20250106,103000,671076300,79800,80000,80000,79800,23
|
|
20250106,102900,669239300,79800,79900,79900,79800,40
|
|
20250106,102800,666044800,79900,80000,80000,79900,132
|
|
20250106,102700,655497500,79900,79900,79900,79900,15
|
|
20250106,102600,654299000,79900,79900,80100,79900,44
|
|
20250106,102500,650780100,80100,80000,80100,80000,20
|
|
20250106,102400,649179000,79800,79800,79800,79800,15
|
|
20250106,102300,647982000,80000,79800,80000,79800,25
|
|
20250106,102200,645986200,80000,79900,80100,79800,62
|
|
20250106,102100,641031800,79900,79900,79900,79900,15
|
|
20250106,102000,639833300,80100,79900,80100,79800,22
|
|
20250106,101900,638076700,79800,79600,79900,79500,40
|
|
20250106,101800,634886500,79600,79800,80000,79500,254
|
|
20250106,101700,614684700,79600,79700,79700,79600,250
|
|
20250106,101600,594782500,79700,79800,79800,79700,92
|
|
20250106,101500,587443300,79900,79900,79900,79900,15
|
|
20250106,101400,586244800,79900,80100,80100,79900,46
|
|
20250106,101300,582564200,80000,80200,80200,80000,104
|
|
20250106,101200,574223800,80000,80000,80000,80000,16
|
|
20250106,101100,572943800,80000,79900,80000,79800,83
|
|
20250106,101000,566304800,79800,79800,79900,79800,158
|
|
20250106,100900,553689300,79800,79700,79800,79600,162
|
|
20250106,100800,540770800,79700,79700,79800,79600,108
|
|
20250106,100700,532163300,79600,79800,79800,79600,30
|
|
20250106,100600,529773300,79800,79800,79800,79600,31
|
|
20250106,100500,527303000,79800,79800,79800,79700,17
|
|
20250106,100400,525946500,79500,79900,79900,79500,245
|
|
20250106,100300,506445200,79700,79700,79700,79700,15
|
|
20250106,100200,505249700,79700,79700,79700,79700,6
|
|
20250106,100100,504771500,79700,79900,79900,79700,17
|
|
20250106,100000,503416400,79700,79700,79700,79700,15
|
|
20250106,095900,502220900,79900,79600,79900,79600,25
|
|
20250106,095800,500228200,79700,79700,79700,79600,42
|
|
20250106,095700,496882400,79700,79700,79700,79700,4
|
|
20250106,095600,496563600,79700,79700,79700,79700,12
|
|
20250106,095500,495607200,79600,79500,79700,79500,201
|
|
20250106,095400,479621100,79500,79700,79700,79500,557
|
|
20250106,095300,435259700,79700,79800,79900,79700,290
|
|
20250106,095200,412123800,79800,79900,79900,79800,138
|
|
20250106,095100,401097700,79900,79900,80000,79900,13
|
|
20250106,095000,400058700,79900,79900,80000,79900,140
|
|
20250106,094900,388870400,79900,80000,80000,79900,18
|
|
20250106,094800,387431900,79900,79900,80000,79900,61
|
|
20250106,094700,382557900,79900,79900,79900,79800,24
|
|
20250106,094600,380641800,79900,79900,80000,79800,218
|
|
20250106,094500,363231000,80000,80000,80000,80000,4
|
|
20250106,094400,362911000,79900,80100,80100,79900,122
|
|
20250106,094300,353150700,80000,80300,80300,80000,100
|
|
20250106,094200,345142700,80300,80400,80400,80200,45
|
|
20250106,094100,341530100,80400,80200,80400,80200,16
|
|
20250106,094000,340246700,80500,80200,80500,80100,17
|
|
20250106,093900,338879300,80100,80400,80500,80100,33
|
|
20250106,093800,336230400,80100,80100,80100,80100,15
|
|
20250106,093700,335028900,80100,80300,80300,80100,27
|
|
20250106,093600,332863800,80400,80400,80400,80000,25
|
|
20250106,093500,330859800,80400,80300,80400,80000,27
|
|
20250106,093400,328696100,80300,80400,80400,80300,33
|
|
20250106,093300,326045000,80300,80300,80300,80300,15
|
|
20250106,093200,324840500,80300,80400,80400,80300,16
|
|
20250106,093100,323555600,80400,80400,80400,80300,17
|
|
20250106,093000,322190300,80300,80300,80300,80300,25
|
|
20250106,092900,320182800,80300,80000,80300,80000,78
|
|
20250106,092800,313935300,80300,80000,80400,80000,67
|
|
20250106,092700,308572200,80000,79900,80000,79900,32
|
|
20250106,092600,306013000,79900,79900,80400,79900,41
|
|
20250106,092500,302732300,79900,80300,80300,79800,695
|
|
20250106,092400,247065100,80300,80500,80500,80300,283
|
|
20250106,092300,224322300,80500,80500,80500,80500,36
|
|
20250106,092200,221424300,80500,80300,80500,80300,336
|
|
20250106,092100,194409900,80300,80300,80400,80300,21
|
|
20250106,092000,192723100,80300,80400,80400,80300,81
|
|
20250106,091900,186217900,80400,80500,80800,80400,133
|
|
20250106,091800,175511300,80500,80300,80500,80300,79
|
|
20250106,091700,169166800,80500,80500,80500,80200,12
|
|
20250106,091600,168201100,80200,80500,80500,80200,115
|
|
20250106,091500,158966500,80300,80300,80600,80300,266
|
|
20250106,091400,137602500,80200,80200,80200,80200,25
|
|
20250106,091300,135597500,80100,80300,80300,80100,34
|
|
20250106,091200,132873200,80300,80400,80400,80100,197
|
|
20250106,091100,117062400,80600,80400,80600,80400,68
|
|
20250106,091000,111593600,80400,80900,80900,80400,70
|
|
20250106,090900,105961800,80400,80400,80500,80400,31
|
|
20250106,090800,103468200,80400,80500,80500,80400,372
|
|
20250106,090700,73529000,80600,80800,80800,80600,55
|
|
20250106,090600,69088800,80900,81000,81000,80900,133
|
|
20250106,090500,58323800,81100,81400,81400,81100,364
|
|
20250106,090400,28695100,81400,81800,81800,81400,77
|
|
20250106,090300,22402500,81700,81400,81800,81400,58
|
|
20250106,090200,17677700,81400,81800,81800,81400,45
|
|
20250106,090100,14002700,81800,81500,81800,81400,17
|
|
20250106,090000,12617000,81400,81400,81400,81400,154
|