588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,184500,4126757600,79000,79000,79000,79000,596
|
|
20250109,184400,4126757600,79000,79000,79000,79000,0
|
|
20250109,184300,4126757600,79000,79000,79000,79000,0
|
|
20250109,184200,4126757600,79000,79000,79000,79000,0
|
|
20250109,184100,4126757600,79000,79000,79000,79000,0
|
|
20250109,184000,4126757600,79000,79000,79000,79000,0
|
|
20250109,183900,4126757600,79000,79000,79000,79000,0
|
|
20250109,183800,4126757600,79000,79000,79000,79000,0
|
|
20250109,183700,4126757600,79000,79000,79000,79000,0
|
|
20250109,183600,4126757600,79000,79000,79000,79000,0
|
|
20250109,183500,4126757600,79000,79000,79000,79000,0
|
|
20250109,183400,4126757600,79000,79000,79000,79000,0
|
|
20250109,183300,4126757600,79000,79000,79000,79000,0
|
|
20250109,183200,4126757600,79000,79000,79000,79000,0
|
|
20250109,183100,4126757600,79000,79000,79000,79000,0
|
|
20250109,183000,4126757600,79000,79000,79000,79000,0
|
|
20250109,182900,4126757600,79000,79000,79000,79000,0
|
|
20250109,182800,4126757600,79000,79000,79000,79000,0
|
|
20250109,182700,4126757600,79000,79000,79000,79000,0
|
|
20250109,182600,4126757600,79000,79000,79000,79000,0
|
|
20250109,182500,4126757600,79000,79000,79000,79000,0
|
|
20250109,182400,4126757600,79000,79000,79000,79000,0
|
|
20250109,182300,4126757600,79000,79000,79000,79000,0
|
|
20250109,182200,4126757600,79000,79000,79000,79000,0
|
|
20250109,182100,4126757600,79000,79000,79000,79000,0
|
|
20250109,182000,4126757600,79000,79000,79000,79000,0
|
|
20250109,181900,4126757600,79000,79000,79000,79000,0
|
|
20250109,181800,4126757600,79000,79000,79000,79000,0
|
|
20250109,181700,4126757600,79000,79000,79000,79000,0
|
|
20250109,181600,4126757600,79000,79000,79000,79000,0
|
|
20250109,181500,4126757600,79000,79000,79000,79000,596
|
|
20250109,181400,4126757600,79000,79000,79000,79000,0
|
|
20250109,181300,4126757600,79000,79000,79000,79000,0
|
|
20250109,181200,4126757600,79000,79000,79000,79000,0
|
|
20250109,181100,4126757600,79000,79000,79000,79000,0
|
|
20250109,181000,4126757600,79000,79000,79000,79000,0
|
|
20250109,180900,4126757600,79000,79000,79000,79000,0
|
|
20250109,180800,4126757600,79000,79000,79000,79000,0
|
|
20250109,180700,4126757600,79000,79000,79000,79000,0
|
|
20250109,180600,4126757600,79000,79000,79000,79000,0
|
|
20250109,180500,4126757600,79000,79000,79000,79000,0
|
|
20250109,180400,4126757600,79000,79000,79000,79000,0
|
|
20250109,180300,4126757600,79000,79000,79000,79000,0
|
|
20250109,180200,4126757600,79000,79000,79000,79000,0
|
|
20250109,180100,4126757600,79000,79000,79000,79000,0
|
|
20250109,180000,4126757600,79000,79000,79000,79000,0
|
|
20250109,175900,4126757600,79000,79000,79000,79000,0
|
|
20250109,175800,4126757600,79000,79000,79000,79000,0
|
|
20250109,175700,4126757600,79000,79000,79000,79000,0
|
|
20250109,175600,4126757600,79000,79000,79000,79000,0
|
|
20250109,175500,4126757600,79000,79000,79000,79000,0
|
|
20250109,175400,4126757600,79000,79000,79000,79000,0
|
|
20250109,175300,4126757600,79000,79000,79000,79000,0
|
|
20250109,175200,4126757600,79000,79000,79000,79000,0
|
|
20250109,175100,4126757600,79000,79000,79000,79000,0
|
|
20250109,175000,4126757600,79000,79000,79000,79000,0
|
|
20250109,174900,4126757600,79000,79000,79000,79000,0
|
|
20250109,174800,4126757600,79000,79000,79000,79000,0
|
|
20250109,174700,4126757600,79000,79000,79000,79000,0
|
|
20250109,174600,4126757600,79000,79000,79000,79000,0
|
|
20250109,174500,4126757600,79000,79000,79000,79000,596
|
|
20250109,174400,4126757600,79000,79000,79000,79000,0
|
|
20250109,174300,4126757600,79000,79000,79000,79000,0
|
|
20250109,174200,4126757600,79000,79000,79000,79000,0
|
|
20250109,174100,4126757600,79000,79000,79000,79000,0
|
|
20250109,174000,4126757600,79000,79000,79000,79000,0
|
|
20250109,173900,4126757600,79000,79000,79000,79000,0
|
|
20250109,173800,4126757600,79000,79000,79000,79000,0
|
|
20250109,173700,4126757600,79000,79000,79000,79000,0
|
|
20250109,173600,4126757600,79000,79000,79000,79000,0
|
|
20250109,173500,4126757600,79000,79000,79000,79000,0
|
|
20250109,173400,4126757600,79000,79000,79000,79000,0
|
|
20250109,173300,4126757600,79000,79000,79000,79000,0
|
|
20250109,173200,4126757600,79000,79000,79000,79000,0
|
|
20250109,173100,4126757600,79000,79000,79000,79000,0
|
|
20250109,173000,4126757600,79000,79000,79000,79000,0
|
|
20250109,172900,4126757600,79000,79000,79000,79000,0
|
|
20250109,172800,4126757600,79000,79000,79000,79000,0
|
|
20250109,172700,4126757600,79000,79000,79000,79000,0
|
|
20250109,172600,4126757600,79000,79000,79000,79000,0
|
|
20250109,172500,4126757600,79000,79000,79000,79000,0
|
|
20250109,172400,4126757600,79000,79000,79000,79000,0
|
|
20250109,172300,4126757600,79000,79000,79000,79000,0
|
|
20250109,172200,4126757600,79000,79000,79000,79000,0
|
|
20250109,172100,4126757600,79000,79000,79000,79000,0
|
|
20250109,172000,4126757600,79000,79000,79000,79000,0
|
|
20250109,171900,4126757600,79000,79000,79000,79000,0
|
|
20250109,171800,4126757600,79000,79000,79000,79000,0
|
|
20250109,171700,4126757600,79000,79000,79000,79000,0
|
|
20250109,171600,4126757600,79000,79000,79000,79000,0
|
|
20250109,171500,4126757600,79000,79000,79000,79000,596
|
|
20250109,171400,4126757600,79000,79000,79000,79000,0
|
|
20250109,171300,4126757600,79000,79000,79000,79000,0
|
|
20250109,171200,4126757600,79000,79000,79000,79000,0
|
|
20250109,171100,4126757600,79000,79000,79000,79000,0
|
|
20250109,171000,4126757600,79000,79000,79000,79000,0
|
|
20250109,170900,4126757600,79000,79000,79000,79000,0
|
|
20250109,170800,4126757600,79000,79000,79000,79000,0
|
|
20250109,170700,4126757600,79000,79000,79000,79000,0
|
|
20250109,170600,4126757600,79000,79000,79000,79000,0
|
|
20250109,170500,4126757600,79000,79000,79000,79000,0
|
|
20250109,170400,4126757600,79000,79000,79000,79000,0
|
|
20250109,170300,4126757600,79000,79000,79000,79000,0
|
|
20250109,170200,4126757600,79000,79000,79000,79000,0
|
|
20250109,170100,4126757600,79000,79000,79000,79000,0
|
|
20250109,170000,4126757600,79000,79000,79000,79000,0
|
|
20250109,165900,4126757600,79000,79000,79000,79000,0
|
|
20250109,165800,4126757600,79000,79000,79000,79000,0
|
|
20250109,165700,4126757600,79000,79000,79000,79000,0
|
|
20250109,165600,4126757600,79000,79000,79000,79000,0
|
|
20250109,165500,4126757600,79000,79000,79000,79000,0
|
|
20250109,165400,4126757600,79000,79000,79000,79000,0
|
|
20250109,165300,4126757600,79000,79000,79000,79000,0
|
|
20250109,165200,4126757600,79000,79000,79000,79000,0
|
|
20250109,165100,4126757600,79000,79000,79000,79000,0
|
|
20250109,165000,4126757600,79000,79000,79000,79000,0
|
|
20250109,164900,4126757600,79000,79000,79000,79000,0
|
|
20250109,164800,4126757600,79000,79000,79000,79000,0
|
|
20250109,164700,4126757600,79000,79000,79000,79000,0
|
|
20250109,164600,4126757600,79000,79000,79000,79000,0
|
|
20250109,164500,4126757600,79000,79000,79000,79000,596
|
|
20250109,164400,4126757600,79000,79000,79000,79000,0
|
|
20250109,164300,4126757600,79000,79000,79000,79000,0
|
|
20250109,164200,4126757600,79000,79000,79000,79000,0
|
|
20250109,164100,4126757600,79000,79000,79000,79000,0
|
|
20250109,164000,4126757600,79000,79000,79000,79000,0
|
|
20250109,163900,4126757600,79000,79000,79000,79000,0
|
|
20250109,163800,4126757600,79000,79000,79000,79000,0
|
|
20250109,163700,4126757600,79000,79000,79000,79000,0
|
|
20250109,163600,4126757600,79000,79000,79000,79000,0
|
|
20250109,163500,4126757600,79000,79000,79000,79000,0
|
|
20250109,163400,4126757600,79000,79000,79000,79000,0
|
|
20250109,163300,4126757600,79000,79000,79000,79000,0
|
|
20250109,163200,4126757600,79000,79000,79000,79000,0
|
|
20250109,163100,4126757600,79000,79000,79000,79000,0
|
|
20250109,163000,4126757600,79000,79000,79000,79000,0
|
|
20250109,162900,4126757600,79000,79000,79000,79000,0
|
|
20250109,162800,4126757600,79000,79000,79000,79000,0
|
|
20250109,162700,4126757600,79000,79000,79000,79000,0
|
|
20250109,162600,4126757600,79000,79000,79000,79000,0
|
|
20250109,162500,4126757600,79000,79000,79000,79000,0
|
|
20250109,162400,4126757600,79000,79000,79000,79000,0
|
|
20250109,162300,4126757600,79000,79000,79000,79000,0
|
|
20250109,162200,4126757600,79000,79000,79000,79000,0
|
|
20250109,162100,4126757600,79000,79000,79000,79000,0
|
|
20250109,162000,4126757600,79000,79000,79000,79000,0
|
|
20250109,161900,4126757600,79000,79000,79000,79000,0
|
|
20250109,161800,4126757600,79000,79000,79000,79000,0
|
|
20250109,161700,4126757600,79000,79000,79000,79000,0
|
|
20250109,161600,4126757600,79000,79000,79000,79000,0
|
|
20250109,161500,4126757600,79000,79000,79000,79000,596
|
|
20250109,161400,4126757600,79000,79000,79000,79000,0
|
|
20250109,161300,4126757600,79000,79000,79000,79000,0
|
|
20250109,161200,4126757600,79000,79000,79000,79000,0
|
|
20250109,161100,4126757600,79000,79000,79000,79000,0
|
|
20250109,161000,4126757600,79000,79000,79000,79000,0
|
|
20250109,160900,4126757600,79000,79000,79000,79000,0
|
|
20250109,160800,4126757600,79000,79000,79000,79000,0
|
|
20250109,160700,4126757600,79000,79000,79000,79000,0
|
|
20250109,160600,4126757600,79000,79000,79000,79000,0
|
|
20250109,160500,4126757600,79000,79000,79000,79000,0
|
|
20250109,160400,4126757600,79000,79000,79000,79000,0
|
|
20250109,160300,4126757600,79000,79000,79000,79000,0
|
|
20250109,160200,4126757600,79000,79000,79000,79000,0
|
|
20250109,160100,4126757600,79000,79000,79000,79000,0
|
|
20250109,160000,4126757600,79000,79000,79000,79000,0
|
|
20250109,155900,4126757600,79000,79000,79000,79000,0
|
|
20250109,155800,4126757600,79000,79000,79000,79000,0
|
|
20250109,155700,4126757600,79000,79000,79000,79000,0
|
|
20250109,155600,4126757600,79000,79000,79000,79000,0
|
|
20250109,155500,4126757600,79000,79000,79000,79000,0
|
|
20250109,155400,4126757600,79000,79000,79000,79000,0
|
|
20250109,155300,4126757600,79000,79000,79000,79000,0
|
|
20250109,155200,4126757600,79000,79000,79000,79000,0
|
|
20250109,155100,4126757600,79000,79000,79000,79000,0
|
|
20250109,155000,4126757600,79000,79000,79000,79000,0
|
|
20250109,154900,4126757600,79000,79000,79000,79000,0
|
|
20250109,154800,4126757600,79000,79000,79000,79000,0
|
|
20250109,154700,4126757600,79000,79000,79000,79000,0
|
|
20250109,154600,4126757600,79000,79000,79000,79000,0
|
|
20250109,154500,4126757600,79000,79000,79000,79000,596
|
|
20250109,154400,4126757600,79000,79000,79000,79000,0
|
|
20250109,154300,4126757600,79000,79000,79000,79000,0
|
|
20250109,154200,4126757600,79000,79000,79000,79000,0
|
|
20250109,154100,4126757600,79000,79000,79000,79000,0
|
|
20250109,154000,4126757600,79000,79000,79000,79000,0
|
|
20250109,153900,4126757600,79000,79000,79000,79000,0
|
|
20250109,153800,4126757600,79000,79000,79000,79000,0
|
|
20250109,153700,4126757600,79000,79000,79000,79000,0
|
|
20250109,153600,4126757600,79000,79000,79000,79000,0
|
|
20250109,153500,4126757600,79000,79000,79000,79000,0
|
|
20250109,153400,4126757600,79000,79000,79000,79000,0
|
|
20250109,153300,4126757600,79000,79000,79000,79000,0
|
|
20250109,153200,4126757600,79000,79000,79000,79000,0
|
|
20250109,153100,4126757600,79000,79000,79000,79000,0
|
|
20250109,153000,4126757600,79000,79000,79000,79000,596
|
|
20250109,152900,4079673600,79200,79200,79200,79200,0
|
|
20250109,152800,4079673600,79200,79200,79200,79200,0
|
|
20250109,152700,4079673600,79200,79200,79200,79200,0
|
|
20250109,152600,4079673600,79200,79200,79200,79200,0
|
|
20250109,152500,4079673600,79200,79200,79200,79200,0
|
|
20250109,152400,4079673600,79200,79200,79200,79200,0
|
|
20250109,152300,4079673600,79200,79200,79200,79200,0
|
|
20250109,152200,4079673600,79200,79200,79200,79200,0
|
|
20250109,152100,4079673600,79200,79200,79200,79200,0
|
|
20250109,152000,4079673600,79200,79200,79200,79200,0
|
|
20250109,151900,4079673600,79200,79000,79200,79000,61
|
|
20250109,151800,4074847200,79000,78900,79000,78900,22
|
|
20250109,151700,4073109800,78900,78900,79000,78900,36
|
|
20250109,151600,4070268500,78900,78900,79000,78900,124
|
|
20250109,151500,4060475400,78900,79000,79000,78900,14
|
|
20250109,151400,4059369800,79000,79000,79000,78800,30
|
|
20250109,151300,4057001400,79100,79200,79200,79000,15
|
|
20250109,151200,4055815300,79000,79100,79200,79000,145
|
|
20250109,151100,4044345600,79100,79200,79200,79000,124
|
|
20250109,151000,4034537500,79200,78700,79200,78700,106
|
|
20250109,150900,4026162000,78800,79100,79100,78800,212
|
|
20250109,150800,4009429900,79000,79200,79200,79000,28
|
|
20250109,150700,4007215200,79200,79100,79200,79000,33
|
|
20250109,150600,4004605300,79100,79000,79100,78700,230
|
|
20250109,150500,3986468400,79000,79000,79000,79000,22
|
|
20250109,150400,3984730400,78900,79000,79000,78900,95
|
|
20250109,150300,3977225500,79000,79000,79000,78700,260
|
|
20250109,150200,3956722100,79000,79100,79100,78900,45
|
|
20250109,150100,3953166100,78900,79000,79000,78900,9
|
|
20250109,150000,3952455300,79000,79000,79100,78700,242
|
|
20250109,145900,3933378500,79100,79100,79100,79000,29
|
|
20250109,145800,3931085500,79100,79200,79200,79100,157
|
|
20250109,145700,3918653400,79100,79000,79100,78700,445
|
|
20250109,145600,3883539200,79000,79000,79100,78900,23
|
|
20250109,145500,3881721900,79100,78900,79100,78900,29
|
|
20250109,145400,3879430600,78900,79000,79000,78700,259
|
|
20250109,145300,3859024600,78900,79100,79100,78900,39
|
|
20250109,145200,3855945300,79100,79200,79200,79000,38
|
|
20250109,145100,3852939400,79300,79100,79300,78700,489
|
|
20250109,145000,3814277800,79200,79100,79200,79100,37
|
|
20250109,144900,3811348300,79100,79100,79200,79100,23
|
|
20250109,144800,3809528300,79000,79000,79100,78900,258
|
|
20250109,144700,3789165100,79200,79200,79200,78900,54
|
|
20250109,144600,3784895000,79100,79000,79200,79000,43
|
|
20250109,144500,3781493400,79000,79100,79200,78900,231
|
|
20250109,144400,3763245100,79100,79000,79200,78900,702
|
|
20250109,144300,3707780700,78900,78700,78900,78700,62
|
|
20250109,144200,3702891000,78800,78800,78900,78600,236
|
|
20250109,144100,3684314400,78700,78800,78800,78700,98
|
|
20250109,144000,3676592200,78800,78900,78900,78600,46
|
|
20250109,143900,3672969000,78900,78900,78900,78500,234
|
|
20250109,143800,3654572900,78900,78800,78900,78800,19
|
|
20250109,143700,3653075100,78700,78800,78900,78600,89
|
|
20250109,143600,3646071700,78700,78800,78900,78500,257
|
|
20250109,143500,3625862600,78900,78800,78900,78800,11
|
|
20250109,143400,3624995200,78900,78800,78900,78600,87
|
|
20250109,143300,3618140100,78900,78600,78900,78600,269
|
|
20250109,143200,3596985900,78600,78800,78900,78600,42
|
|
20250109,143100,3593675400,78900,78600,78900,78600,39
|
|
20250109,143000,3590602000,78600,78800,78900,78600,311
|
|
20250109,142900,3566149500,78600,78800,78900,78600,93
|
|
20250109,142800,3558835500,78800,78600,78800,78600,84
|
|
20250109,142700,3552224800,78600,78800,78800,78600,275
|
|
20250109,142600,3530593000,78700,78700,78800,78600,70
|
|
20250109,142500,3525085400,78700,78600,78800,78600,61
|
|
20250109,142400,3520287500,78600,78800,78800,78500,306
|
|
20250109,142300,3496240900,78700,78800,78900,78600,60
|
|
20250109,142200,3491518900,78700,78900,79000,78600,50
|
|
20250109,142100,3487582900,79000,78900,79000,78600,259
|
|
20250109,142000,3467179100,78900,78900,79000,78900,68
|
|
20250109,141900,3461812500,78900,79000,79000,78900,71
|
|
20250109,141800,3456208200,79000,78900,79100,78700,412
|
|
20250109,141700,3423724900,79000,79000,79000,78900,83
|
|
20250109,141600,3417172500,79000,78700,79000,78700,104
|
|
20250109,141500,3408967500,78700,79000,79100,78600,264
|
|
20250109,141400,3388156800,79000,79100,79200,79000,29
|
|
20250109,141300,3385861700,79100,79100,79100,79000,47
|
|
20250109,141200,3382145700,79100,79000,79200,78800,228
|
|
20250109,141100,3364142200,79100,79100,79100,79000,122
|
|
20250109,141000,3354497700,79000,78800,79000,78800,79
|
|
20250109,140900,3348259500,78700,78800,78800,78500,256
|
|
20250109,140800,3328145600,78800,78900,78900,78800,56
|
|
20250109,140700,3323731500,78900,78900,78900,78800,150
|
|
20250109,140600,3311900100,78800,78800,78800,78600,271
|
|
20250109,140500,3290554800,78800,79000,79000,78800,70
|
|
20250109,140400,3285032300,78800,78800,78900,78800,24
|
|
20250109,140300,3283139100,78700,78800,78800,78600,247
|
|
20250109,140200,3263705100,78900,78700,78900,78700,90
|
|
20250109,140100,3256613800,78800,78600,78800,78600,43
|
|
20250109,140000,3253229100,78500,78800,78900,78500,234
|
|
20250109,135900,3234823900,78800,78900,78900,78800,13
|
|
20250109,135800,3233798800,78800,78600,78900,78600,73
|
|
20250109,135700,3228047300,78800,78800,78900,78500,238
|
|
20250109,135600,3209334000,78800,78800,78800,78600,57
|
|
20250109,135500,3204845300,78800,78800,78800,78600,22
|
|
20250109,135400,3203113600,78800,79000,79000,78500,1290
|
|
20250109,135300,3101795300,78900,79000,79000,78900,16
|
|
20250109,135200,3100531800,78900,78900,79000,78800,60
|
|
20250109,135100,3095795600,78900,78800,78900,78600,241
|
|
20250109,135000,3076829300,79000,78900,79000,78700,58
|
|
20250109,134900,3072256600,78900,78800,78900,78700,44
|
|
20250109,134800,3068790900,78700,78600,78800,78500,243
|
|
20250109,134700,3049705400,78700,78600,78700,78600,11
|
|
20250109,134600,3048840000,78600,78500,78700,78500,272
|
|
20250109,134500,3027463800,78500,78700,78700,78500,690
|
|
20250109,134400,2973271300,78700,78700,78900,78700,50
|
|
20250109,134300,2969334900,78800,79000,79000,78700,35
|
|
20250109,134200,2966575900,79000,78900,79000,78700,1442
|
|
20250109,134100,2852810300,79000,79000,79100,78900,2749
|
|
20250109,134000,2635676700,79000,79100,79100,79000,20
|
|
20250109,133900,2634096000,79000,79100,79100,79000,432
|
|
20250109,133800,2599932100,79100,79100,79200,79100,30
|
|
20250109,133700,2597558600,79100,79100,79100,79100,12
|
|
20250109,133600,2596609400,79200,79200,79200,79100,234
|
|
20250109,133500,2578084300,79200,79200,79300,79200,82
|
|
20250109,133400,2571584400,79200,79200,79200,79200,3
|
|
20250109,133300,2571346800,79200,79200,79300,79200,273
|
|
20250109,133200,2549723500,79300,79200,79300,79200,267
|
|
20250109,133100,2528575200,79100,79100,79200,79100,25
|
|
20250109,133000,2526596900,79200,79100,79200,79100,348
|
|
20250109,132900,2499058000,79100,79100,79200,79100,166
|
|
20250109,132800,2485914900,79100,79100,79100,79100,0
|
|
20250109,132700,2485914900,79100,79200,79200,79100,275
|
|
20250109,132600,2464153000,79200,79200,79300,79200,32
|
|
20250109,132500,2461618100,79300,79200,79300,79200,48
|
|
20250109,132400,2457812300,79200,79300,79300,79200,14
|
|
20250109,132300,2456703100,79200,79400,79400,79100,1049
|
|
20250109,132200,2373568500,79400,79500,79500,79400,2034
|
|
20250109,132100,2211874000,79500,79700,79700,79500,284
|
|
20250109,132000,2189288100,79600,79600,79700,79600,34
|
|
20250109,131900,2186581600,79700,79600,79700,79600,45
|
|
20250109,131800,2182999300,79600,79600,79700,79600,27
|
|
20250109,131700,2180849600,79600,79600,79600,79600,27
|
|
20250109,131600,2178700400,79600,79600,79600,79600,50
|
|
20250109,131500,2174720400,79600,79700,79700,79600,39
|
|
20250109,131400,2171615700,79600,79600,79600,79600,9
|
|
20250109,131300,2170899300,79600,79600,79600,79600,7
|
|
20250109,131200,2170342100,79600,79700,79700,79600,26
|
|
20250109,131100,2168271800,79600,79600,79600,79600,24
|
|
20250109,131000,2166361400,79600,79600,79700,79600,62
|
|
20250109,130900,2161425100,79600,79700,79800,79600,122
|
|
20250109,130800,2151702700,79700,79700,79700,79700,11
|
|
20250109,130700,2150826000,79600,79700,79700,79600,13
|
|
20250109,130600,2149790300,79700,79800,79800,79600,83
|
|
20250109,130500,2143174800,79700,79700,79700,79700,12
|
|
20250109,130400,2142218400,79800,79900,80000,79800,53
|
|
20250109,130300,2137987400,79900,80100,80100,79900,34
|
|
20250109,130200,2135268000,80100,80000,80100,80000,25
|
|
20250109,130100,2133266300,80000,80000,80000,80000,26
|
|
20250109,130000,2131186300,80000,79900,80000,79900,88
|
|
20250109,125900,2124153700,79900,79800,79900,79800,52
|
|
20250109,125800,2120002300,79800,79900,79900,79800,21
|
|
20250109,125700,2118326400,79800,79900,79900,79800,65
|
|
20250109,125600,2113137200,79800,79800,79900,79800,12
|
|
20250109,125500,2112179200,79900,79900,79900,79900,52
|
|
20250109,125400,2108024400,79900,79900,80000,79900,37
|
|
20250109,125300,2105065900,79900,79900,79900,79900,32
|
|
20250109,125200,2102509100,79900,80000,80000,79900,37
|
|
20250109,125100,2099550900,79900,80000,80100,79900,203
|
|
20250109,125000,2083310700,80000,80000,80000,79900,44
|
|
20250109,124900,2079791400,79900,79900,79900,79900,17
|
|
20250109,124800,2078433100,80000,80000,80000,79900,52
|
|
20250109,124700,2074273200,79900,79900,79900,79900,63
|
|
20250109,124600,2069239500,79900,80000,80000,79900,35
|
|
20250109,124500,2066440600,79900,80000,80100,79900,13
|
|
20250109,124400,2065400900,79900,79900,80000,79900,46
|
|
20250109,124300,2061723000,79900,79900,79900,79900,21
|
|
20250109,124200,2060045100,79900,79900,80100,79900,62
|
|
20250109,124100,2055087800,80000,80000,80000,80000,16
|
|
20250109,124000,2053807800,80000,79900,80100,79900,47
|
|
20250109,123900,2050048500,80000,80000,80000,79900,7
|
|
20250109,123800,2049488800,80000,80000,80000,79900,31
|
|
20250109,123700,2047009500,80100,79900,80100,79900,20
|
|
20250109,123600,2045409400,80000,80000,80200,80000,335
|
|
20250109,123500,2018603600,79900,79900,80000,79900,19
|
|
20250109,123400,2017085300,79900,79800,79900,79800,12
|
|
20250109,123300,2016126900,79800,79900,79900,79800,38
|
|
20250109,123200,2013092800,79900,79800,79900,79800,39
|
|
20250109,123100,2009977900,79800,79800,79800,79800,5
|
|
20250109,123000,2009578900,79800,79800,79800,79700,195
|
|
20250109,122900,1994032200,79700,79700,79800,79700,15
|
|
20250109,122800,1992836400,79700,79800,79800,79700,17
|
|
20250109,122700,1991480000,79700,79900,80000,79700,75
|
|
20250109,122600,1985494600,79900,79800,79900,79800,19
|
|
20250109,122500,1983977300,79900,79800,79900,79800,34
|
|
20250109,122400,1981263200,79900,79900,79900,79800,47
|
|
20250109,122300,1977510100,79800,79900,79900,79800,28
|
|
20250109,122200,1975273300,79800,79800,79800,79800,23
|
|
20250109,122100,1973437900,79800,79900,79900,79800,96
|
|
20250109,122000,1965774600,79800,79800,79800,79800,7
|
|
20250109,121900,1965216000,79900,79800,79900,79800,113
|
|
20250109,121800,1956192600,79800,79900,79900,79800,12
|
|
20250109,121700,1955234400,79800,79800,79900,79800,31
|
|
20250109,121600,1952758700,79800,79800,79800,79800,16
|
|
20250109,121500,1951481900,79800,79800,79900,79800,47
|
|
20250109,121400,1947729000,79800,79800,79800,79800,22
|
|
20250109,121300,1945973400,79800,79800,79900,79800,56
|
|
20250109,121200,1941502800,79800,79900,79900,79800,32
|
|
20250109,121100,1938948600,79800,79800,79800,79700,31
|
|
20250109,121000,1936476500,79700,79800,79800,79700,157
|
|
20250109,120900,1923948100,79900,79900,79900,79800,46
|
|
20250109,120800,1920274800,79800,79800,79800,79800,14
|
|
20250109,120700,1919157600,79800,79800,79900,79800,120
|
|
20250109,120600,1909572600,79800,79900,79900,79800,10
|
|
20250109,120500,1908774100,79900,79700,79900,79700,46
|
|
20250109,120400,1905102200,79700,79800,79800,79700,53
|
|
20250109,120300,1900873200,79800,79700,79800,79700,54
|
|
20250109,120200,1896566800,79700,79700,79700,79700,51
|
|
20250109,120100,1892502100,79800,79700,79800,79700,38
|
|
20250109,120000,1889470900,79700,79800,79800,79700,19
|
|
20250109,115900,1887956000,79800,79800,79800,79700,97
|
|
20250109,115800,1880215800,79800,79800,79900,79800,44
|
|
20250109,115700,1876704400,79900,79900,79900,79800,38
|
|
20250109,115600,1873669000,79800,79800,79900,79800,35
|
|
20250109,115500,1870874600,79900,79900,80000,79800,81
|
|
20250109,115400,1864403000,79900,79900,80000,79900,18
|
|
20250109,115300,1862964200,80000,79900,80000,79900,40
|
|
20250109,115200,1859766600,79900,80000,80000,79900,25
|
|
20250109,115100,1857767300,79900,80000,80000,79900,8
|
|
20250109,115000,1857127800,79900,79900,80000,79900,70
|
|
20250109,114900,1851532300,80000,80000,80000,79900,16
|
|
20250109,114800,1850253000,80000,80000,80100,80000,41
|
|
20250109,114700,1846972600,80000,79900,80000,79900,29
|
|
20250109,114600,1844654200,79800,79700,79900,79700,23
|
|
20250109,114500,1842818600,79700,79900,79900,79700,121
|
|
20250109,114400,1833168000,79800,79700,79800,79700,35
|
|
20250109,114300,1830375200,79700,79800,79800,79700,52
|
|
20250109,114200,1826226900,79700,79800,79800,79700,42
|
|
20250109,114100,1822876900,79800,79700,79800,79700,65
|
|
20250109,114000,1817693400,79700,79700,79800,79700,26
|
|
20250109,113900,1815619100,79700,79800,79800,79700,38
|
|
20250109,113800,1812590100,79700,79700,79800,79700,21
|
|
20250109,113700,1810916300,79500,79800,79800,79500,274
|
|
20250109,113600,1789089300,79800,79900,80000,79700,44
|
|
20250109,113500,1785574200,79900,79800,79900,79700,75
|
|
20250109,113400,1779584400,79800,80100,80100,79800,1431
|
|
20250109,113300,1665343700,80100,80200,80200,80100,70
|
|
20250109,113200,1659735200,80100,80200,80300,80100,43
|
|
20250109,113100,1656285000,80200,80300,80300,80200,36
|
|
20250109,113000,1653397300,80100,80200,80300,80100,36
|
|
20250109,112900,1650510100,80200,80200,80200,80200,22
|
|
20250109,112800,1648745700,80200,80300,80300,80100,97
|
|
20250109,112700,1640960200,80300,80400,80400,80300,31
|
|
20250109,112600,1638470100,80400,80300,80400,80300,22
|
|
20250109,112500,1636701900,80300,80400,80400,80300,40
|
|
20250109,112400,1633487100,80400,80400,80400,80300,45
|
|
20250109,112300,1629870800,80300,80300,80400,80300,16
|
|
20250109,112200,1628585600,80400,80300,80400,80300,62
|
|
20250109,112100,1623604700,80300,80400,80400,80300,39
|
|
20250109,112000,1620470300,80400,80300,80400,80300,46
|
|
20250109,111900,1616772400,80300,80300,80400,80300,66
|
|
20250109,111800,1611470500,80300,80400,80400,80300,12
|
|
20250109,111700,1610506300,80300,80300,80400,80300,44
|
|
20250109,111600,1606971300,80300,80400,80400,80300,111
|
|
20250109,111500,1598049600,80400,80400,80500,80400,72
|
|
20250109,111400,1592258200,80400,80400,80400,80400,31
|
|
20250109,111300,1589765800,80400,80400,80500,80400,45
|
|
20250109,111200,1586145200,80400,80500,80500,80400,13
|
|
20250109,111100,1585099400,80400,80300,80500,80300,34
|
|
20250109,111000,1582365700,80300,80300,80400,80300,112
|
|
20250109,110900,1573370600,80300,80200,80300,80200,54
|
|
20250109,110800,1569035400,80300,80300,80300,80300,38
|
|
20250109,110700,1565984000,80400,80600,80600,80300,240
|
|
20250109,110600,1546657700,80600,80600,80700,80600,28
|
|
20250109,110500,1544400300,80600,80700,80700,80600,57
|
|
20250109,110400,1539801100,80700,80700,80700,80700,28
|
|
20250109,110300,1537541500,80800,80700,80800,80700,62
|
|
20250109,110200,1532535600,80700,80700,80800,80700,59
|
|
20250109,110100,1527771800,80500,80700,80700,80500,32
|
|
20250109,110000,1525194100,80800,80800,80800,80700,51
|
|
20250109,105900,1521076100,80700,80800,80900,80700,163
|
|
20250109,105800,1507906500,80700,80800,80900,80700,90
|
|
20250109,105700,1500638700,80800,80900,80900,80800,71
|
|
20250109,105600,1494899700,80800,81000,81000,80800,133
|
|
20250109,105500,1484141400,81000,80900,81000,80900,19
|
|
20250109,105400,1482602600,80900,81100,81100,80900,21
|
|
20250109,105300,1480902500,81000,81000,81000,81000,231
|
|
20250109,105200,1462191500,81000,80900,81000,80900,10
|
|
20250109,105100,1461382000,80900,80800,80900,80800,52
|
|
20250109,105000,1457178700,80700,80800,80800,80700,33
|
|
20250109,104900,1454513700,80800,80700,80800,80700,7
|
|
20250109,104800,1453948300,80600,80900,80900,80500,32
|
|
20250109,104700,1451368900,80400,80500,80600,80400,45
|
|
20250109,104600,1447746500,80400,80600,80600,80400,18
|
|
20250109,104500,1446297100,80700,80300,80700,80200,205
|
|
20250109,104400,1429818700,80200,80200,80300,80200,36
|
|
20250109,104300,1426929600,80200,80300,80300,80200,988
|
|
20250109,104200,1347593400,80300,80400,80400,80300,80
|
|
20250109,104100,1341166400,80300,80400,80400,80300,70
|
|
20250109,104000,1335543400,80400,80500,80600,80300,149
|
|
20250109,103900,1323562600,80500,80900,80900,80500,416
|
|
20250109,103800,1290050900,80700,80800,81000,80700,159
|
|
20250109,103700,1277213200,80900,81100,81100,80900,263
|
|
20250109,103600,1255903700,81200,81200,81200,81100,69
|
|
20250109,103500,1250305100,81100,81100,81100,81100,35
|
|
20250109,103400,1247466600,81200,81200,81200,81200,23
|
|
20250109,103300,1245599000,81100,81200,81200,81100,10
|
|
20250109,103200,1244787100,81200,81200,81200,81200,3
|
|
20250109,103100,1244543500,81200,80900,81200,80900,1677
|
|
20250109,103000,1108727200,81000,81200,81200,81000,1060
|
|
20250109,102900,1022865400,80900,80900,81100,80900,553
|
|
20250109,102800,978076100,80900,80900,81000,80900,34
|
|
20250109,102700,975324000,81000,81100,81100,81000,108
|
|
20250109,102600,966575400,81100,81000,81100,81000,33
|
|
20250109,102500,963900500,81100,81100,81100,81100,7
|
|
20250109,102400,963332800,81100,81100,81100,81000,38
|
|
20250109,102300,960252600,80900,80900,80900,80900,30
|
|
20250109,102200,957825600,81100,81100,81100,80800,25
|
|
20250109,102100,955802900,80800,80800,81100,80800,58
|
|
20250109,102000,951113000,81000,80800,81100,80800,78
|
|
20250109,101900,944804300,80800,80900,81000,80800,88
|
|
20250109,101800,937686300,80900,81200,81200,80900,235
|
|
20250109,101700,918654100,81100,81200,81200,81100,60
|
|
20250109,101600,913785800,81100,81100,81100,81100,16
|
|
20250109,101500,912488200,81100,81300,81400,81100,170
|
|
20250109,101400,898683400,81300,81300,81300,81300,29
|
|
20250109,101300,896325700,81300,81300,81300,81300,47
|
|
20250109,101200,892504600,81300,81400,81400,81300,61
|
|
20250109,101100,887544200,81300,81300,81300,81300,35
|
|
20250109,101000,884698700,81300,81100,81300,81100,49
|
|
20250109,100900,880723000,81100,81300,81300,81100,57
|
|
20250109,100800,876094800,81200,81100,81200,81100,18
|
|
20250109,100700,874634200,81100,81300,81400,81100,107
|
|
20250109,100600,865938700,81400,81500,81500,81400,25
|
|
20250109,100500,863902200,81500,81500,81500,81300,120
|
|
20250109,100400,854134000,81400,81400,81400,81400,165
|
|
20250109,100300,840703000,81500,81600,81700,81500,258
|
|
20250109,100200,819653200,81700,81600,81700,81600,229
|
|
20250109,100100,800955800,81600,81300,81600,81200,527
|
|
20250109,100000,758050400,81200,81000,81200,81000,612
|
|
20250109,095900,708444500,81000,81000,81000,80900,203
|
|
20250109,095800,692004600,81000,81000,81000,81000,17
|
|
20250109,095700,690627600,81000,80900,81000,80800,313
|
|
20250109,095600,665284300,80900,80900,80900,80800,60
|
|
20250109,095500,660434900,80900,80800,80900,80800,131
|
|
20250109,095400,649837100,80800,80700,80800,80700,248
|
|
20250109,095300,629806700,80700,80700,80700,80700,22
|
|
20250109,095200,628031300,80700,80700,80700,80700,0
|
|
20250109,095100,628031300,80700,80700,80700,80700,35
|
|
20250109,095000,625206800,80700,80700,80700,80700,12
|
|
20250109,094900,624238400,80600,80600,80700,80600,19
|
|
20250109,094800,622705300,80600,80400,80600,80400,179
|
|
20250109,094700,608282200,80300,80300,80500,80300,106
|
|
20250109,094600,599769400,80300,80600,80800,80300,132
|
|
20250109,094500,589130300,80600,80200,80600,80200,1213
|
|
20250109,094400,491752300,80200,80000,80200,80000,3
|
|
20250109,094300,491511900,80000,80000,80000,80000,13
|
|
20250109,094200,490471900,80200,80100,80200,80100,149
|
|
20250109,094100,478528700,80100,79900,80100,79900,80
|
|
20250109,094000,472133000,79900,79800,79900,79800,190
|
|
20250109,093900,456968800,79900,79900,79900,79800,26
|
|
20250109,093800,454893300,79800,79800,79800,79800,98
|
|
20250109,093700,447072900,79900,79900,79900,79900,0
|
|
20250109,093600,447072900,79900,79700,79900,79600,59
|
|
20250109,093500,442367600,79700,79700,79700,79700,5
|
|
20250109,093400,441969100,79700,79700,79700,79700,8
|
|
20250109,093300,441331500,79700,79700,79700,79700,7
|
|
20250109,093200,440773600,79500,79400,79500,79400,214
|
|
20250109,093100,423762600,79300,79600,79700,79300,1106
|
|
20250109,093000,335833900,79800,79800,79800,79800,9
|
|
20250109,092900,335115700,79800,79800,79800,79800,4
|
|
20250109,092800,334796500,79800,79800,79800,79800,7
|
|
20250109,092700,334237900,79500,79900,79900,79500,9
|
|
20250109,092600,333520000,79900,79500,79900,79500,17
|
|
20250109,092500,332168100,79500,79900,79900,79500,19
|
|
20250109,092400,330656400,79400,80000,80000,79400,1085
|
|
20250109,092300,244357700,80000,79900,80300,79900,132
|
|
20250109,092200,233804800,79900,79900,79900,79900,33
|
|
20250109,092100,231168100,79900,79700,79900,79700,123
|
|
20250109,092000,221363200,79600,79600,79700,79600,153
|
|
20250109,091900,209184000,79600,79700,79700,79600,30
|
|
20250109,091800,206794400,79700,79700,79700,79700,6
|
|
20250109,091700,206316200,79700,79700,79700,79700,1
|
|
20250109,091600,206236500,79600,79600,79600,79600,103
|
|
20250109,091500,198037700,79600,79600,79600,79600,39
|
|
20250109,091400,194933300,79700,79700,79700,79700,11
|
|
20250109,091300,194056600,79300,79400,79700,79300,479
|
|
20250109,091200,155933200,79400,79500,79500,79300,380
|
|
20250109,091100,125767800,79500,79500,79500,79500,32
|
|
20250109,091000,123223800,79400,79400,79800,79400,76
|
|
20250109,090900,117186000,79400,79600,79800,79400,99
|
|
20250109,090800,109320700,79600,79600,80000,79600,72
|
|
20250109,090700,103588700,79600,79900,79900,79600,442
|
|
20250109,090600,68295600,79900,80300,80300,79900,201
|
|
20250109,090500,52221200,80000,80100,80400,80000,87
|
|
20250109,090400,45255400,80100,80600,80600,80100,18
|
|
20250109,090300,43811100,80200,80200,80600,80000,101
|
|
20250109,090200,35712500,80500,80500,80500,80500,7
|
|
20250109,090100,35149000,80000,80300,80300,80000,156
|
|
20250109,090000,22648800,80300,80900,81000,80300,281
|