590 lines
34 KiB
CSV
590 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,184700,1382788086000,56100,56100,56100,56100,4425693
|
|
20250109,184600,1382788086000,56100,56100,56100,56100,0
|
|
20250109,184500,1382788086000,56100,56100,56100,56100,0
|
|
20250109,184400,1382788086000,56100,56100,56100,56100,0
|
|
20250109,184300,1382788086000,56100,56100,56100,56100,0
|
|
20250109,184200,1382788086000,56100,56100,56100,56100,0
|
|
20250109,184100,1382788086000,56100,56100,56100,56100,0
|
|
20250109,184000,1382788086000,56100,56100,56100,56100,0
|
|
20250109,183900,1382788086000,56100,56100,56100,56100,0
|
|
20250109,183800,1382788086000,56100,56100,56100,56100,0
|
|
20250109,183700,1382788086000,56100,56100,56100,56100,0
|
|
20250109,183600,1382788086000,56100,56100,56100,56100,0
|
|
20250109,183500,1382788086000,56100,56100,56100,56100,0
|
|
20250109,183400,1382788086000,56100,56100,56100,56100,0
|
|
20250109,183300,1382788086000,56100,56100,56100,56100,0
|
|
20250109,183200,1382788086000,56100,56100,56100,56100,0
|
|
20250109,183100,1382788086000,56100,56100,56100,56100,0
|
|
20250109,183000,1382788086000,56100,56100,56100,56100,0
|
|
20250109,182900,1382788086000,56100,56100,56100,56100,0
|
|
20250109,182800,1382788086000,56100,56100,56100,56100,0
|
|
20250109,182700,1382788086000,56100,56100,56100,56100,0
|
|
20250109,182600,1382788086000,56100,56100,56100,56100,0
|
|
20250109,182500,1382788086000,56100,56100,56100,56100,0
|
|
20250109,182400,1382788086000,56100,56100,56100,56100,0
|
|
20250109,182300,1382788086000,56100,56100,56100,56100,0
|
|
20250109,182200,1382788086000,56100,56100,56100,56100,0
|
|
20250109,182100,1382788086000,56100,56100,56100,56100,0
|
|
20250109,182000,1382788086000,56100,56100,56100,56100,0
|
|
20250109,181900,1382788086000,56100,56100,56100,56100,0
|
|
20250109,181800,1382788086000,56100,56100,56100,56100,0
|
|
20250109,181700,1382788086000,56100,56100,56100,56100,4425693
|
|
20250109,181600,1382788086000,56100,56100,56100,56100,0
|
|
20250109,181500,1382788086000,56100,56100,56100,56100,0
|
|
20250109,181400,1382788086000,56100,56100,56100,56100,0
|
|
20250109,181300,1382788086000,56100,56100,56100,56100,0
|
|
20250109,181200,1382788086000,56100,56100,56100,56100,0
|
|
20250109,181100,1382788086000,56100,56100,56100,56100,0
|
|
20250109,181000,1382788086000,56100,56100,56100,56100,0
|
|
20250109,180900,1382788086000,56100,56100,56100,56100,0
|
|
20250109,180800,1382788086000,56100,56100,56100,56100,0
|
|
20250109,180700,1382788086000,56100,56100,56100,56100,0
|
|
20250109,180600,1382788086000,56100,56100,56100,56100,0
|
|
20250109,180500,1382788086000,56100,56100,56100,56100,0
|
|
20250109,180400,1382788086000,56100,56100,56100,56100,0
|
|
20250109,180300,1382788086000,56100,56100,56100,56100,0
|
|
20250109,180200,1382788086000,56100,56100,56100,56100,0
|
|
20250109,180100,1382788086000,56100,56100,56100,56100,0
|
|
20250109,180000,1382788086000,56100,56100,56100,56100,0
|
|
20250109,175900,1382788086000,56100,56100,56100,56100,0
|
|
20250109,175800,1382788086000,56100,56100,56100,56100,0
|
|
20250109,175700,1382788086000,56100,56100,56100,56100,0
|
|
20250109,175600,1382788086000,56100,56100,56100,56100,0
|
|
20250109,175500,1382788086000,56100,56100,56100,56100,0
|
|
20250109,175400,1382788086000,56100,56100,56100,56100,0
|
|
20250109,175300,1382788086000,56100,56100,56100,56100,0
|
|
20250109,175200,1382788086000,56100,56100,56100,56100,0
|
|
20250109,175100,1382788086000,56100,56100,56100,56100,0
|
|
20250109,175000,1382788086000,56100,56100,56100,56100,0
|
|
20250109,174900,1382788086000,56100,56100,56100,56100,0
|
|
20250109,174800,1382788086000,56100,56100,56100,56100,0
|
|
20250109,174700,1382788086000,56100,56100,56100,56100,4425693
|
|
20250109,174600,1382788086000,56100,56100,56100,56100,0
|
|
20250109,174500,1382788086000,56100,56100,56100,56100,0
|
|
20250109,174400,1382788086000,56100,56100,56100,56100,0
|
|
20250109,174300,1382788086000,56100,56100,56100,56100,0
|
|
20250109,174200,1382788086000,56100,56100,56100,56100,0
|
|
20250109,174100,1382788086000,56100,56100,56100,56100,0
|
|
20250109,174000,1382788086000,56100,56100,56100,56100,0
|
|
20250109,173900,1382788086000,56100,56100,56100,56100,0
|
|
20250109,173800,1382788086000,56100,56100,56100,56100,0
|
|
20250109,173700,1382788086000,56100,56100,56100,56100,0
|
|
20250109,173600,1382788086000,56100,56100,56100,56100,0
|
|
20250109,173500,1382788086000,56100,56100,56100,56100,0
|
|
20250109,173400,1382788086000,56100,56100,56100,56100,0
|
|
20250109,173300,1382788086000,56100,56100,56100,56100,0
|
|
20250109,173200,1382788086000,56100,56100,56100,56100,0
|
|
20250109,173100,1382788086000,56100,56100,56100,56100,0
|
|
20250109,173000,1382788086000,56100,56100,56100,56100,0
|
|
20250109,172900,1382788086000,56100,56100,56100,56100,0
|
|
20250109,172800,1382788086000,56100,56100,56100,56100,0
|
|
20250109,172700,1382788086000,56100,56100,56100,56100,0
|
|
20250109,172600,1382788086000,56100,56100,56100,56100,0
|
|
20250109,172500,1382788086000,56100,56100,56100,56100,0
|
|
20250109,172400,1382788086000,56100,56100,56100,56100,0
|
|
20250109,172300,1382788086000,56100,56100,56100,56100,0
|
|
20250109,172200,1382788086000,56100,56100,56100,56100,0
|
|
20250109,172100,1382788086000,56100,56100,56100,56100,0
|
|
20250109,172000,1382788086000,56100,56100,56100,56100,0
|
|
20250109,171900,1382788086000,56100,56100,56100,56100,0
|
|
20250109,171800,1382788086000,56100,56100,56100,56100,0
|
|
20250109,171700,1382788086000,56100,56100,56100,56100,4425693
|
|
20250109,171600,1382788086000,56100,56100,56100,56100,0
|
|
20250109,171500,1382788086000,56100,56100,56100,56100,0
|
|
20250109,171400,1382788086000,56100,56100,56100,56100,0
|
|
20250109,171300,1382788086000,56100,56100,56100,56100,0
|
|
20250109,171200,1382788086000,56100,56100,56100,56100,0
|
|
20250109,171100,1382788086000,56100,56100,56100,56100,0
|
|
20250109,171000,1382788086000,56100,56100,56100,56100,0
|
|
20250109,170900,1382788086000,56100,56100,56100,56100,0
|
|
20250109,170800,1382788086000,56100,56100,56100,56100,0
|
|
20250109,170700,1382788086000,56100,56100,56100,56100,0
|
|
20250109,170600,1382788086000,56100,56100,56100,56100,0
|
|
20250109,170500,1382788086000,56100,56100,56100,56100,0
|
|
20250109,170400,1382788086000,56100,56100,56100,56100,0
|
|
20250109,170300,1382788086000,56100,56100,56100,56100,0
|
|
20250109,170200,1382788086000,56100,56100,56100,56100,0
|
|
20250109,170100,1382788086000,56100,56100,56100,56100,0
|
|
20250109,170000,1382788086000,56100,56100,56100,56100,0
|
|
20250109,165900,1382788086000,56100,56100,56100,56100,0
|
|
20250109,165800,1382788086000,56100,56100,56100,56100,0
|
|
20250109,165700,1382788086000,56100,56100,56100,56100,0
|
|
20250109,165600,1382788086000,56100,56100,56100,56100,0
|
|
20250109,165500,1382788086000,56100,56100,56100,56100,0
|
|
20250109,165400,1382788086000,56100,56100,56100,56100,0
|
|
20250109,165300,1382788086000,56100,56100,56100,56100,0
|
|
20250109,165200,1382788086000,56100,56100,56100,56100,0
|
|
20250109,165100,1382788086000,56100,56100,56100,56100,0
|
|
20250109,165000,1382788086000,56100,56100,56100,56100,0
|
|
20250109,164900,1382788086000,56100,56100,56100,56100,0
|
|
20250109,164800,1382788086000,56100,56100,56100,56100,0
|
|
20250109,164700,1382788086000,56100,56100,56100,56100,4425693
|
|
20250109,164600,1382788086000,56100,56100,56100,56100,0
|
|
20250109,164500,1382788086000,56100,56100,56100,56100,0
|
|
20250109,164400,1382788086000,56100,56100,56100,56100,0
|
|
20250109,164300,1382788086000,56100,56100,56100,56100,0
|
|
20250109,164200,1382788086000,56100,56100,56100,56100,0
|
|
20250109,164100,1382788086000,56100,56100,56100,56100,0
|
|
20250109,164000,1382788086000,56100,56100,56100,56100,0
|
|
20250109,163900,1382788086000,56100,56100,56100,56100,0
|
|
20250109,163800,1382788086000,56100,56100,56100,56100,0
|
|
20250109,163700,1382788086000,56100,56100,56100,56100,0
|
|
20250109,163600,1382788086000,56100,56100,56100,56100,0
|
|
20250109,163500,1382788086000,56100,56100,56100,56100,0
|
|
20250109,163400,1382788086000,56100,56100,56100,56100,0
|
|
20250109,163300,1382788086000,56100,56100,56100,56100,0
|
|
20250109,163200,1382788086000,56100,56100,56100,56100,0
|
|
20250109,163100,1382788086000,56100,56100,56100,56100,0
|
|
20250109,163000,1382788086000,56100,56100,56100,56100,0
|
|
20250109,162900,1382788086000,56100,56100,56100,56100,0
|
|
20250109,162800,1382788086000,56100,56100,56100,56100,0
|
|
20250109,162700,1382788086000,56100,56100,56100,56100,0
|
|
20250109,162600,1382788086000,56100,56100,56100,56100,0
|
|
20250109,162500,1382788086000,56100,56100,56100,56100,0
|
|
20250109,162400,1382788086000,56100,56100,56100,56100,0
|
|
20250109,162300,1382788086000,56100,56100,56100,56100,0
|
|
20250109,162200,1382788086000,56100,56100,56100,56100,0
|
|
20250109,162100,1382788086000,56100,56100,56100,56100,0
|
|
20250109,162000,1382788086000,56100,56100,56100,56100,0
|
|
20250109,161900,1382788086000,56100,56100,56100,56100,0
|
|
20250109,161800,1382788086000,56100,56100,56100,56100,0
|
|
20250109,161700,1382788086000,56100,56100,56100,56100,4425693
|
|
20250109,161600,1382788086000,56100,56100,56100,56100,0
|
|
20250109,161500,1382788086000,56100,56100,56100,56100,0
|
|
20250109,161400,1382788086000,56100,56100,56100,56100,0
|
|
20250109,161300,1382788086000,56100,56100,56100,56100,0
|
|
20250109,161200,1382788086000,56100,56100,56100,56100,0
|
|
20250109,161100,1382788086000,56100,56100,56100,56100,0
|
|
20250109,161000,1382788086000,56100,56100,56100,56100,0
|
|
20250109,160900,1382788086000,56100,56100,56100,56100,0
|
|
20250109,160800,1382788086000,56100,56100,56100,56100,0
|
|
20250109,160700,1382788086000,56100,56100,56100,56100,0
|
|
20250109,160600,1382788086000,56100,56100,56100,56100,0
|
|
20250109,160500,1382788086000,56100,56100,56100,56100,0
|
|
20250109,160400,1382788086000,56100,56100,56100,56100,0
|
|
20250109,160300,1382788086000,56100,56100,56100,56100,0
|
|
20250109,160200,1382788086000,56100,56100,56100,56100,0
|
|
20250109,160100,1382788086000,56100,56100,56100,56100,0
|
|
20250109,160000,1382788086000,56100,56100,56100,56100,0
|
|
20250109,155900,1382788086000,56100,56100,56100,56100,0
|
|
20250109,155800,1382788086000,56100,56100,56100,56100,0
|
|
20250109,155700,1382788086000,56100,56100,56100,56100,0
|
|
20250109,155600,1382788086000,56100,56100,56100,56100,0
|
|
20250109,155500,1382788086000,56100,56100,56100,56100,0
|
|
20250109,155400,1382788086000,56100,56100,56100,56100,0
|
|
20250109,155300,1382788086000,56100,56100,56100,56100,0
|
|
20250109,155200,1382788086000,56100,56100,56100,56100,0
|
|
20250109,155100,1382788086000,56100,56100,56100,56100,0
|
|
20250109,155000,1382788086000,56100,56100,56100,56100,0
|
|
20250109,154900,1382788086000,56100,56100,56100,56100,0
|
|
20250109,154800,1382788086000,56100,56100,56100,56100,0
|
|
20250109,154700,1382788086000,56100,56100,56100,56100,4425693
|
|
20250109,154600,1382788086000,56100,56100,56100,56100,0
|
|
20250109,154500,1382788086000,56100,56100,56100,56100,0
|
|
20250109,154400,1382788086000,56100,56100,56100,56100,0
|
|
20250109,154300,1382788086000,56100,56100,56100,56100,0
|
|
20250109,154200,1382788086000,56100,56100,56100,56100,0
|
|
20250109,154100,1382788086000,56100,56100,56100,56100,0
|
|
20250109,154000,1382788086000,56100,56100,56100,56100,0
|
|
20250109,153900,1382788086000,56100,56100,56100,56100,0
|
|
20250109,153800,1382788086000,56100,56100,56100,56100,0
|
|
20250109,153700,1382788086000,56100,56100,56100,56100,0
|
|
20250109,153600,1382788086000,56100,56100,56100,56100,0
|
|
20250109,153500,1382788086000,56100,56100,56100,56100,0
|
|
20250109,153400,1382788086000,56100,56100,56100,56100,0
|
|
20250109,153300,1382788086000,56100,56100,56100,56100,0
|
|
20250109,153200,1382788086000,56100,56100,56100,56100,0
|
|
20250109,153100,1382788086000,56100,56100,56100,56100,0
|
|
20250109,153000,1382788086000,56100,56100,56100,56100,4425693
|
|
20250109,152900,1134506708700,56400,56400,56400,56400,0
|
|
20250109,152800,1134506708700,56400,56400,56400,56400,0
|
|
20250109,152700,1134506708700,56400,56400,56400,56400,0
|
|
20250109,152600,1134506708700,56400,56400,56400,56400,0
|
|
20250109,152500,1134506708700,56400,56400,56400,56400,0
|
|
20250109,152400,1134506708700,56400,56400,56400,56400,0
|
|
20250109,152300,1134506708700,56400,56400,56400,56400,0
|
|
20250109,152200,1134506708700,56400,56400,56400,56400,0
|
|
20250109,152100,1134506708700,56400,56400,56400,56400,0
|
|
20250109,152000,1134506708700,56400,56400,56400,56400,0
|
|
20250109,151900,1134506708700,56400,56300,56400,56300,63714
|
|
20250109,151800,1130916727600,56400,56300,56400,56300,29444
|
|
20250109,151700,1129258330100,56400,56400,56400,56300,83527
|
|
20250109,151600,1124555142500,56300,56400,56400,56300,23951
|
|
20250109,151500,1123205588000,56400,56300,56400,56300,26682
|
|
20250109,151400,1121702786700,56400,56400,56400,56300,23206
|
|
20250109,151300,1120395329300,56400,56400,56400,56300,17651
|
|
20250109,151200,1119400714000,56300,56400,56400,56300,9760
|
|
20250109,151100,1118850921200,56400,56400,56400,56300,24190
|
|
20250109,151000,1117488377500,56300,56400,56400,56300,44974
|
|
20250109,150900,1114955722000,56400,56300,56400,56300,18980
|
|
20250109,150800,1113886849000,56300,56400,56400,56300,45977
|
|
20250109,150700,1111297889600,56300,56400,56400,56300,86526
|
|
20250109,150600,1106425817300,56400,56500,56500,56300,123015
|
|
20250109,150500,1099488186700,56500,56500,56500,56400,16404
|
|
20250109,150400,1098562587900,56500,56500,56500,56400,23463
|
|
20250109,150300,1097238947800,56500,56500,56500,56300,140563
|
|
20250109,150200,1089311171300,56400,56600,56600,56400,92680
|
|
20250109,150100,1084074507200,56600,56700,56700,56500,140755
|
|
20250109,150000,1076107982600,56700,56800,56800,56600,82633
|
|
20250109,145900,1071422432900,56700,56800,56800,56700,13045
|
|
20250109,145800,1070682053700,56700,56800,56800,56700,12965
|
|
20250109,145700,1069946352600,56800,56900,56900,56700,98056
|
|
20250109,145600,1064376612400,56800,56800,56900,56700,24636
|
|
20250109,145500,1062977002800,56800,56800,56900,56700,38974
|
|
20250109,145400,1060763191700,56800,56800,56900,56700,65609
|
|
20250109,145300,1057036419400,56800,56800,56800,56700,68142
|
|
20250109,145200,1053166393900,56800,56800,56800,56700,27755
|
|
20250109,145100,1051590170700,56700,56800,56800,56700,19038
|
|
20250109,145000,1050509037700,56800,56700,56800,56600,118181
|
|
20250109,144900,1043807131600,56700,56700,56700,56600,28703
|
|
20250109,144800,1042179968200,56700,56700,56700,56600,41990
|
|
20250109,144700,1039799886500,56700,56700,56700,56600,17619
|
|
20250109,144600,1038801569000,56700,56700,56700,56600,18017
|
|
20250109,144500,1037780637100,56600,56600,56700,56600,15474
|
|
20250109,144400,1036903524200,56600,56700,56700,56600,27223
|
|
20250109,144300,1035360446600,56700,56700,56700,56600,15859
|
|
20250109,144200,1034461420200,56700,56700,56700,56600,18402
|
|
20250109,144100,1033418462000,56600,56700,56700,56600,19620
|
|
20250109,144000,1032306391100,56700,56700,56700,56600,18258
|
|
20250109,143900,1031271865900,56700,56700,56700,56600,22894
|
|
20250109,143800,1029974551100,56700,56600,56700,56600,22278
|
|
20250109,143700,1028712615000,56700,56700,56700,56600,19540
|
|
20250109,143600,1027605298900,56700,56600,56700,56600,14987
|
|
20250109,143500,1026756043300,56600,56700,56700,56600,23055
|
|
20250109,143400,1025449680500,56600,56700,56700,56600,9244
|
|
20250109,143300,1024925835400,56600,56600,56700,56600,13335
|
|
20250109,143200,1024170482500,56700,56700,56700,56600,15999
|
|
20250109,143100,1023263693100,56600,56700,56700,56600,29114
|
|
20250109,143000,1021614893300,56700,56700,56800,56600,72170
|
|
20250109,142900,1017522869500,56700,56800,56800,56700,22349
|
|
20250109,142800,1016253896400,56700,56700,56800,56700,25172
|
|
20250109,142700,1014825279500,56700,56700,56800,56700,16221
|
|
20250109,142600,1013904303500,56800,56700,56800,56600,44160
|
|
20250109,142500,1011400060100,56700,56700,56800,56600,14695
|
|
20250109,142400,1010566797300,56700,56800,56800,56600,18479
|
|
20250109,142300,1009518940800,56800,56700,56800,56600,32780
|
|
20250109,142200,1007660136600,56700,56700,56700,56600,34058
|
|
20250109,142100,1005729213600,56700,56700,56700,56600,22708
|
|
20250109,142000,1004441925400,56600,56600,56700,56600,7253
|
|
20250109,141900,1004030812100,56600,56700,56800,56600,15900
|
|
20250109,141800,1003129388400,56700,56700,56800,56600,26789
|
|
20250109,141700,1001610481100,56700,56700,56800,56600,185932
|
|
20250109,141600,991067977700,56700,56600,56700,56600,12251
|
|
20250109,141500,990373855400,56600,56600,56700,56600,12619
|
|
20250109,141400,989658816500,56600,56700,56700,56600,10820
|
|
20250109,141300,989045621900,56700,56600,56700,56600,13944
|
|
20250109,141200,988255536100,56600,56700,56700,56600,12494
|
|
20250109,141100,987547499600,56600,56700,56700,56600,8904
|
|
20250109,141000,987042895700,56700,56600,56700,56500,132351
|
|
20250109,140900,979551691500,56700,56600,56700,56600,18611
|
|
20250109,140800,978496825700,56600,56700,56700,56600,14920
|
|
20250109,140700,977651414000,56700,56700,56700,56600,20807
|
|
20250109,140600,976472213700,56700,56700,56700,56600,13360
|
|
20250109,140500,975714996300,56700,56700,56700,56600,21545
|
|
20250109,140400,974493609100,56600,56700,56700,56600,15713
|
|
20250109,140300,973602962700,56700,56600,56700,56500,69673
|
|
20250109,140200,969658822000,56600,56600,56600,56500,49588
|
|
20250109,140100,966852481800,56500,56400,56600,56400,52549
|
|
20250109,140000,963883556400,56500,56500,56500,56400,44893
|
|
20250109,135900,961347406900,56500,56500,56500,56400,19061
|
|
20250109,135800,960270804700,56500,56500,56600,56400,80430
|
|
20250109,135700,955723988000,56600,56500,56600,56400,88541
|
|
20250109,135600,950721369700,56400,56500,56500,56400,25308
|
|
20250109,135500,949291667700,56500,56400,56500,56400,18439
|
|
20250109,135400,948250009800,56500,56500,56500,56400,28435
|
|
20250109,135300,946644094500,56500,56500,56500,56400,10056
|
|
20250109,135200,946076243600,56500,56500,56500,56400,10461
|
|
20250109,135100,945485877700,56400,56500,56500,56400,15560
|
|
20250109,135000,944607646400,56400,56400,56500,56300,29219
|
|
20250109,134900,942959508300,56400,56400,56400,56300,26633
|
|
20250109,134800,941457708300,56300,56400,56500,56300,55737
|
|
20250109,134700,938313511200,56500,56400,56500,56400,23768
|
|
20250109,134600,936972571200,56500,56500,56500,56400,12682
|
|
20250109,134500,936256915600,56500,56500,56500,56400,9117
|
|
20250109,134400,935742379800,56500,56400,56500,56300,110886
|
|
20250109,134300,929490507800,56500,56400,56500,56300,22793
|
|
20250109,134200,928204935200,56400,56400,56500,56300,69472
|
|
20250109,134100,924289581100,56400,56300,56500,56200,152174
|
|
20250109,134000,915720152500,56300,56100,56300,56100,101152
|
|
20250109,133900,910035887700,56200,56200,56300,56100,156250
|
|
20250109,133800,901254054500,56300,56300,56400,56200,111233
|
|
20250109,133700,894992504600,56300,56400,56500,56300,87857
|
|
20250109,133600,890038908200,56400,56400,56500,56400,12457
|
|
20250109,133500,889335755500,56500,56400,56500,56300,50665
|
|
20250109,133400,886478524500,56400,56200,56400,56100,157368
|
|
20250109,133300,877625592000,56200,56200,56300,56100,137517
|
|
20250109,133200,869896995000,56300,56300,56400,56200,259193
|
|
20250109,133100,855319836800,56300,56300,56400,56200,289447
|
|
20250109,133000,839024927100,56300,56500,56600,56300,393283
|
|
20250109,132900,816823476700,56500,56600,56700,56500,210690
|
|
20250109,132800,804899593600,56600,56700,56700,56600,20730
|
|
20250109,132700,803725579100,56600,56700,56700,56600,31597
|
|
20250109,132600,801936823700,56700,56700,56700,56600,22115
|
|
20250109,132500,800684554500,56700,56700,56700,56600,18472
|
|
20250109,132400,799638347300,56700,56700,56700,56600,8878
|
|
20250109,132300,799135573700,56600,56700,56700,56600,19930
|
|
20250109,132200,798006967700,56700,56600,56700,56600,19382
|
|
20250109,132100,796908673800,56700,56700,56700,56600,38748
|
|
20250109,132000,794712378400,56600,56800,56800,56600,128993
|
|
20250109,131900,787397810600,56800,56800,56800,56700,16467
|
|
20250109,131800,786462819800,56800,56800,56800,56700,17125
|
|
20250109,131700,785490679200,56800,56700,56800,56700,8157
|
|
20250109,131600,785028052300,56800,56700,56800,56600,56788
|
|
20250109,131500,781807722300,56700,56700,56800,56600,144818
|
|
20250109,131400,773596763900,56700,56600,56700,56600,30687
|
|
20250109,131300,771859037900,56700,56700,56700,56600,18109
|
|
20250109,131200,770833114000,56600,56600,56700,56600,32033
|
|
20250109,131100,769018647300,56600,56700,56700,56600,48432
|
|
20250109,131000,766276571500,56700,56700,56800,56600,168078
|
|
20250109,130900,756747403000,56700,56700,56800,56700,87443
|
|
20250109,130800,751788537100,56700,56700,56800,56700,32337
|
|
20250109,130700,749954528900,56700,56900,56900,56700,161405
|
|
20250109,130600,740788110900,56800,56800,56900,56800,91163
|
|
20250109,130500,735609811800,56900,56800,56900,56800,14694
|
|
20250109,130400,734774620900,56800,57000,57000,56800,106493
|
|
20250109,130300,728714863100,56900,56900,57000,56900,12752
|
|
20250109,130200,727989082400,57000,57000,57000,56900,5535
|
|
20250109,130100,727673892400,57000,56900,57000,56900,6592
|
|
20250109,130000,727298429400,56900,56900,57000,56800,52864
|
|
20250109,125900,724290376700,56900,56900,56900,56800,36422
|
|
20250109,125800,722219160500,56800,56900,56900,56800,23542
|
|
20250109,125700,720881157700,56900,56900,56900,56800,21096
|
|
20250109,125600,719682289100,56800,56900,56900,56800,12932
|
|
20250109,125500,718947036600,56800,57000,57000,56800,323786
|
|
20250109,125400,700523137100,57000,57000,57000,56900,7868
|
|
20250109,125300,700075123700,57000,56900,57000,56900,7426
|
|
20250109,125200,699652224100,57000,56900,57000,56900,8537
|
|
20250109,125100,699165854300,56900,56900,57000,56900,14189
|
|
20250109,125000,698357712700,56900,57000,57000,56900,9435
|
|
20250109,124900,697820541200,57000,56900,57000,56900,14722
|
|
20250109,124800,696981811200,57000,56900,57000,56900,13792
|
|
20250109,124700,696196070600,57000,57100,57100,56900,252126
|
|
20250109,124600,681824873100,57100,57100,57100,57000,28264
|
|
20250109,124500,680211654000,57000,57000,57100,57000,13907
|
|
20250109,124400,679418730000,57100,57100,57100,57000,61436
|
|
20250109,124300,675916627700,57000,57100,57100,57000,4065
|
|
20250109,124200,675684652000,57100,57000,57100,57000,26270
|
|
20250109,124100,674185437800,57000,57300,57300,57000,265921
|
|
20250109,124000,658990150400,57200,57300,57300,57200,15394
|
|
20250109,123900,658108795300,57200,57300,57300,57200,19854
|
|
20250109,123800,656971709600,57200,57300,57300,57200,13599
|
|
20250109,123700,656192935800,57300,57300,57300,57200,22285
|
|
20250109,123600,654916446900,57300,57200,57300,57100,107202
|
|
20250109,123500,648784420900,57200,57200,57200,57100,16876
|
|
20250109,123400,647819343600,57200,57200,57200,57100,19547
|
|
20250109,123300,646701554800,57200,57200,57200,57100,10558
|
|
20250109,123200,646097984200,57100,57200,57200,57100,16558
|
|
20250109,123100,645151284200,57200,57200,57200,57100,22084
|
|
20250109,123000,643889133100,57100,57100,57200,57100,24786
|
|
20250109,122900,642472356100,57100,57200,57200,57100,13066
|
|
20250109,122800,641725440300,57100,57200,57200,57100,18633
|
|
20250109,122700,640660240600,57100,57100,57200,57100,14300
|
|
20250109,122600,639842963300,57100,57100,57200,57100,17610
|
|
20250109,122500,638836382000,57100,57100,57200,57100,16916
|
|
20250109,122400,637869420600,57200,57100,57200,57100,7597
|
|
20250109,122300,637435116300,57200,57200,57200,57100,8869
|
|
20250109,122200,636928077400,57200,57200,57200,57100,5468
|
|
20250109,122100,636615506800,57100,57200,57200,57100,10622
|
|
20250109,122000,636008303000,57100,57100,57200,57100,11346
|
|
20250109,121900,635360010400,57100,57100,57200,57100,64963
|
|
20250109,121800,631650068600,57100,57100,57100,57000,18286
|
|
20250109,121700,630606014800,57000,57100,57100,57000,16885
|
|
20250109,121600,629642058400,57100,57000,57100,57000,19719
|
|
20250109,121500,628516273000,57100,57100,57100,57000,6005
|
|
20250109,121400,628173478700,57000,57000,57100,57000,11823
|
|
20250109,121300,627498684000,57000,57100,57100,57000,19300
|
|
20250109,121200,626396956000,57100,57100,57100,57000,20306
|
|
20250109,121100,625237878300,57100,57100,57100,57000,7091
|
|
20250109,121000,624833250300,57100,57100,57200,57000,51734
|
|
20250109,120900,621879252900,57100,57100,57200,57000,93042
|
|
20250109,120800,616565806500,57000,57100,57100,57000,13354
|
|
20250109,120700,615803515900,57100,57000,57100,57000,13522
|
|
20250109,120600,615031600300,57000,57000,57100,57000,14104
|
|
20250109,120500,614226508300,57000,57000,57100,57000,8834
|
|
20250109,120400,613722520000,57100,57100,57100,57000,5845
|
|
20250109,120300,613388936400,57100,57100,57200,57000,132762
|
|
20250109,120200,605807868500,57100,57100,57100,57000,23893
|
|
20250109,120100,604443957200,57100,57100,57100,57000,16091
|
|
20250109,120000,603525386600,57100,57100,57100,57000,6017
|
|
20250109,115900,603182087900,57100,57100,57100,57000,7779
|
|
20250109,115800,602738011200,57100,57000,57100,57000,8161
|
|
20250109,115700,602272329200,57000,57000,57100,57000,5947
|
|
20250109,115600,601932962000,57000,57100,57100,57000,6620
|
|
20250109,115500,601555474000,57100,57000,57100,57000,11364
|
|
20250109,115400,600907215600,57000,57100,57100,57000,12908
|
|
20250109,115300,600171217100,57100,57100,57200,57000,202311
|
|
20250109,115200,588623555900,57200,57100,57200,57100,5672
|
|
20250109,115100,588299508100,57100,57200,57200,57100,7350
|
|
20250109,115000,587879563200,57100,57200,57200,57100,7068
|
|
20250109,114900,587475473800,57100,57200,57200,57100,9636
|
|
20250109,114800,586924452100,57200,57100,57200,57100,4801
|
|
20250109,114700,586650049800,57100,57200,57200,57100,8358
|
|
20250109,114600,586172354200,57100,57200,57300,57100,109222
|
|
20250109,114500,579924676300,57200,57300,57300,57200,11658
|
|
20250109,114400,579257249800,57300,57300,57300,57200,7483
|
|
20250109,114300,578828583200,57300,57300,57300,57200,6919
|
|
20250109,114200,578432543100,57300,57300,57300,57200,6905
|
|
20250109,114100,578037290000,57300,57300,57300,57200,9305
|
|
20250109,114000,577504439600,57300,57300,57300,57200,9434
|
|
20250109,113900,576964108300,57300,57300,57300,57200,8832
|
|
20250109,113800,576458220900,57300,57300,57300,57200,10716
|
|
20250109,113700,575844375300,57300,57200,57300,57200,7539
|
|
20250109,113600,575412690600,57300,57200,57300,57200,12326
|
|
20250109,113500,574706915400,57300,57200,57300,57200,4438
|
|
20250109,113400,574452879800,57300,57200,57300,57200,21206
|
|
20250109,113300,573238474900,57200,57300,57300,57100,36093
|
|
20250109,113200,571174057600,57200,57300,57300,57200,4177
|
|
20250109,113100,570934944500,57300,57300,57300,57200,19601
|
|
20250109,113000,569811987300,57200,57200,57300,57100,123343
|
|
20250109,112900,562756222100,57200,57200,57300,57200,11956
|
|
20250109,112800,562071629300,57300,57300,57300,57200,22276
|
|
20250109,112700,560796092800,57200,57200,57300,57200,13591
|
|
20250109,112600,560017636500,57300,57300,57300,57200,12362
|
|
20250109,112500,559309416700,57300,57300,57300,57200,16799
|
|
20250109,112400,558347275300,57300,57300,57300,57200,34734
|
|
20250109,112300,556357454000,57200,57200,57300,57200,13594
|
|
20250109,112200,555578891000,57300,57200,57300,57200,17547
|
|
20250109,112100,554574237500,57300,57300,57300,57200,6546
|
|
20250109,112000,554199313100,57200,57200,57300,57200,11035
|
|
20250109,111900,553567530400,57300,57200,57300,57100,35026
|
|
20250109,111800,551563850500,57200,57200,57200,57100,19963
|
|
20250109,111700,550422132500,57200,57100,57200,57100,13201
|
|
20250109,111600,549667260300,57200,57200,57200,57100,9748
|
|
20250109,111500,549109829500,57200,57200,57200,57100,28968
|
|
20250109,111400,547453834800,57200,57100,57200,57100,9045
|
|
20250109,111300,546936827900,57100,57200,57200,57100,13189
|
|
20250109,111200,546182695100,57100,57200,57200,57100,27621
|
|
20250109,111100,544602959300,57200,57200,57200,57100,15044
|
|
20250109,111000,543742657400,57200,57100,57200,57100,10370
|
|
20250109,110900,543149636900,57100,57200,57200,57100,32401
|
|
20250109,110800,541297311400,57200,57200,57200,57100,16058
|
|
20250109,110700,540379420800,57200,57200,57200,57100,18083
|
|
20250109,110600,539345385300,57200,57200,57200,57100,15561
|
|
20250109,110500,538455713100,57200,57100,57200,57100,19369
|
|
20250109,110400,537348996000,57200,57200,57200,57100,14868
|
|
20250109,110300,536498705300,57100,57200,57200,57100,14940
|
|
20250109,110200,535644349600,57200,57200,57200,57100,10449
|
|
20250109,110100,535046960600,57200,57200,57200,57100,17133
|
|
20250109,110000,534067470100,57200,57200,57200,57100,14035
|
|
20250109,105900,533265180700,57200,57200,57200,57100,19443
|
|
20250109,105800,532153281700,57200,57200,57200,57100,38117
|
|
20250109,105700,529973107800,57200,57200,57200,57100,14181
|
|
20250109,105600,529162189100,57100,57100,57200,57000,45036
|
|
20250109,105500,526590788300,57100,57000,57100,57000,10949
|
|
20250109,105400,525965747300,57100,57100,57200,57000,92972
|
|
20250109,105300,520657101800,57100,57000,57100,57000,7666
|
|
20250109,105200,520219760800,57100,57100,57100,57000,7292
|
|
20250109,105100,519803662800,57000,57100,57100,57000,6217
|
|
20250109,105000,519448825500,57100,57000,57100,56900,67234
|
|
20250109,104900,515615805700,57100,57000,57100,56900,47112
|
|
20250109,104800,512927016400,57000,57000,57100,56900,64935
|
|
20250109,104700,509225766600,57000,57100,57100,56900,103791
|
|
20250109,104600,503309850800,57100,56900,57100,56900,139597
|
|
20250109,104500,495352581100,56900,56900,57000,56900,15863
|
|
20250109,104400,494448825500,56900,57000,57000,56900,20101
|
|
20250109,104300,493304681500,56900,57000,57000,56900,12273
|
|
20250109,104200,492605499600,57000,57000,57000,56900,16438
|
|
20250109,104100,491668985700,56900,57000,57000,56900,6692
|
|
20250109,104000,491287867300,57000,56900,57000,56900,12691
|
|
20250109,103900,490564942400,57000,57000,57000,56900,9362
|
|
20250109,103800,490031684000,57000,56900,57000,56900,14360
|
|
20250109,103700,489213554700,57000,57000,57000,56900,11820
|
|
20250109,103600,488540484300,56900,56900,57000,56900,12235
|
|
20250109,103500,487843812300,56900,56900,57000,56900,13880
|
|
20250109,103400,487052961200,57000,57000,57000,56900,20279
|
|
20250109,103300,485897517300,57000,57000,57000,56900,30595
|
|
20250109,103200,484153950900,57000,57000,57000,56900,12157
|
|
20250109,103100,483461584500,57000,57000,57000,56900,13282
|
|
20250109,103000,482705029600,56900,57000,57000,56900,9415
|
|
20250109,102900,482168960200,56900,56900,57000,56900,7587
|
|
20250109,102800,481736937500,57000,56900,57000,56900,16176
|
|
20250109,102700,480815757400,57000,56900,57000,56900,7111
|
|
20250109,102600,480410986600,57000,57000,57000,56900,15312
|
|
20250109,102500,479538720200,57000,56900,57000,56900,8624
|
|
20250109,102400,479047508700,57000,56900,57000,56900,10765
|
|
20250109,102300,478434358100,57000,57000,57000,56900,7009
|
|
20250109,102200,478035217800,56900,56900,57000,56900,5527
|
|
20250109,102100,477720557300,57000,56900,57000,56900,10670
|
|
20250109,102000,477113223700,57000,57000,57100,56900,116302
|
|
20250109,101900,470484698900,57100,57000,57100,57000,10075
|
|
20250109,101800,469909620200,57100,57200,57200,57000,94782
|
|
20250109,101700,464496250800,57100,57200,57200,57100,133437
|
|
20250109,101600,456864652100,57200,57100,57200,57000,74078
|
|
20250109,101500,452634663900,57100,57100,57100,57000,56466
|
|
20250109,101400,449410891300,57100,57100,57100,57000,12416
|
|
20250109,101300,448702213600,57100,57000,57100,57000,7412
|
|
20250109,101200,448279230500,57000,57100,57100,57000,17564
|
|
20250109,101100,447276767500,57100,57100,57100,57000,10077
|
|
20250109,101000,446702053300,57100,57100,57100,57000,17329
|
|
20250109,100900,445713395900,57000,57100,57100,57000,11591
|
|
20250109,100800,445052190500,57100,56900,57100,56900,68181
|
|
20250109,100700,441165089600,57000,56900,57000,56900,33493
|
|
20250109,100600,439256342100,57000,56800,57000,56800,56915
|
|
20250109,100500,436018597200,56800,56800,56900,56800,27578
|
|
20250109,100400,434449667400,56900,56900,56900,56800,12027
|
|
20250109,100300,433765680200,56900,56800,56900,56800,39251
|
|
20250109,100200,431532728500,56900,56900,56900,56800,11200
|
|
20250109,100100,430896223900,56900,57000,57100,56800,110186
|
|
20250109,100000,424625490100,57000,56900,57100,56900,117696
|
|
20250109,095900,417917088400,56900,57100,57100,56900,128419
|
|
20250109,095800,410597360100,57100,57100,57100,57000,14902
|
|
20250109,095700,409747115600,57100,57000,57100,57000,26551
|
|
20250109,095600,408233427600,57100,57000,57100,57000,6275
|
|
20250109,095500,407875403100,57100,57100,57100,57000,8343
|
|
20250109,095400,407399257600,57100,57000,57100,57000,14743
|
|
20250109,095300,406558106000,57100,57000,57100,57000,13002
|
|
20250109,095200,405815952500,57100,57000,57100,56900,32199
|
|
20250109,095100,403979928900,57000,57000,57000,56900,52372
|
|
20250109,095000,400994973200,57000,56900,57000,56900,20482
|
|
20250109,094900,399827965400,57000,57000,57000,56900,16378
|
|
20250109,094800,398894927600,56900,57000,57000,56900,25003
|
|
20250109,094700,397470260100,57000,57000,57000,56900,17606
|
|
20250109,094600,396467198000,57000,56800,57000,56700,162970
|
|
20250109,094500,387200694400,56800,56700,56800,56700,31397
|
|
20250109,094400,385419341000,56700,56700,56800,56700,36752
|
|
20250109,094300,383333716600,56800,56800,56900,56700,149909
|
|
20250109,094200,374820718400,56800,56900,57000,56800,261140
|
|
20250109,094100,359973977700,56900,57000,57000,56900,108744
|
|
20250109,094000,353785878100,57000,56900,57000,56900,31582
|
|
20250109,093900,351987925200,56900,56900,57000,56900,25465
|
|
20250109,093800,350537930900,57000,57000,57000,56900,52440
|
|
20250109,093700,347549866400,56900,57100,57100,56900,184573
|
|
20250109,093600,337029930100,57100,57100,57200,57000,186195
|
|
20250109,093500,326400949900,57200,57300,57300,57100,40940
|
|
20250109,093400,324060366400,57200,57300,57300,57100,190358
|
|
20250109,093300,313171697500,57300,57200,57300,57200,15821
|
|
20250109,093200,312265541500,57300,57200,57300,57100,80843
|
|
20250109,093100,307640286900,57200,57200,57200,57100,29346
|
|
20250109,093000,305962472100,57200,57100,57200,57100,17598
|
|
20250109,092900,304956870500,57100,57100,57200,57100,43334
|
|
20250109,092800,302482169200,57100,57300,57300,57100,138818
|
|
20250109,092700,294545192900,57200,57200,57300,57200,24860
|
|
20250109,092600,293121768500,57300,57300,57400,57200,75867
|
|
20250109,092500,288773832500,57300,57400,57400,57300,51257
|
|
20250109,092400,285835554400,57300,57500,57500,57200,318519
|
|
20250109,092300,267566638400,57500,57500,57500,57400,160769
|
|
20250109,092200,258322611900,57500,57500,57500,57400,98461
|
|
20250109,092100,252661312200,57500,57400,57500,57300,116339
|
|
20250109,092000,245978723300,57400,57300,57400,57300,103363
|
|
20250109,091900,240046033700,57400,57300,57400,57200,131987
|
|
20250109,091800,232480843500,57300,57200,57300,57100,117709
|
|
20250109,091700,225747421100,57200,57200,57200,57100,134091
|
|
20250109,091600,218077931800,57200,57100,57200,57100,25154
|
|
20250109,091500,216639910800,57100,57100,57200,57000,203165
|
|
20250109,091400,205037610200,57100,57100,57100,57000,47968
|
|
20250109,091300,202299518300,57100,57100,57100,57000,19009
|
|
20250109,091200,201214708500,57100,57000,57100,56900,86188
|
|
20250109,091100,196301069900,57000,57100,57200,56900,213678
|
|
20250109,091000,184114995400,57200,57000,57200,56900,82746
|
|
20250109,090900,179391323600,57000,57000,57100,56900,105133
|
|
20250109,090800,173399030400,57000,56900,57100,56900,137629
|
|
20250109,090700,165555925000,57000,57000,57100,56900,100892
|
|
20250109,090600,159806130900,57000,57000,57100,56900,239777
|
|
20250109,090500,146134220100,56900,56900,57000,56900,112872
|
|
20250109,090400,139703865300,56900,56900,57100,56900,145446
|
|
20250109,090300,131416926900,57000,57300,57300,56900,420494
|
|
20250109,090200,107408746200,57200,57400,57500,57200,420912
|
|
20250109,090100,83273313600,57400,57500,57500,57300,428288
|
|
20250109,090000,58691878700,57500,57600,57700,57500,990259
|