590 lines
33 KiB
CSV
590 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250114,184700,928700788100,53900,53900,53900,53900,1736403
|
|
20250114,184600,928700788100,53900,53900,53900,53900,0
|
|
20250114,184500,928700788100,53900,53900,53900,53900,0
|
|
20250114,184400,928700788100,53900,53900,53900,53900,0
|
|
20250114,184300,928700788100,53900,53900,53900,53900,0
|
|
20250114,184200,928700788100,53900,53900,53900,53900,0
|
|
20250114,184100,928700788100,53900,53900,53900,53900,0
|
|
20250114,184000,928700788100,53900,53900,53900,53900,0
|
|
20250114,183900,928700788100,53900,53900,53900,53900,0
|
|
20250114,183800,928700788100,53900,53900,53900,53900,0
|
|
20250114,183700,928700788100,53900,53900,53900,53900,0
|
|
20250114,183600,928700788100,53900,53900,53900,53900,0
|
|
20250114,183500,928700788100,53900,53900,53900,53900,0
|
|
20250114,183400,928700788100,53900,53900,53900,53900,0
|
|
20250114,183300,928700788100,53900,53900,53900,53900,0
|
|
20250114,183200,928700788100,53900,53900,53900,53900,0
|
|
20250114,183100,928700788100,53900,53900,53900,53900,0
|
|
20250114,183000,928700788100,53900,53900,53900,53900,0
|
|
20250114,182900,928700788100,53900,53900,53900,53900,0
|
|
20250114,182800,928700788100,53900,53900,53900,53900,0
|
|
20250114,182700,928700788100,53900,53900,53900,53900,0
|
|
20250114,182600,928700788100,53900,53900,53900,53900,0
|
|
20250114,182500,928700788100,53900,53900,53900,53900,0
|
|
20250114,182400,928700788100,53900,53900,53900,53900,0
|
|
20250114,182300,928700788100,53900,53900,53900,53900,0
|
|
20250114,182200,928700788100,53900,53900,53900,53900,0
|
|
20250114,182100,928700788100,53900,53900,53900,53900,0
|
|
20250114,182000,928700788100,53900,53900,53900,53900,0
|
|
20250114,181900,928700788100,53900,53900,53900,53900,0
|
|
20250114,181800,928700788100,53900,53900,53900,53900,0
|
|
20250114,181700,928700788100,53900,53900,53900,53900,1736403
|
|
20250114,181600,928700788100,53900,53900,53900,53900,0
|
|
20250114,181500,928700788100,53900,53900,53900,53900,0
|
|
20250114,181400,928700788100,53900,53900,53900,53900,0
|
|
20250114,181300,928700788100,53900,53900,53900,53900,0
|
|
20250114,181200,928700788100,53900,53900,53900,53900,0
|
|
20250114,181100,928700788100,53900,53900,53900,53900,0
|
|
20250114,181000,928700788100,53900,53900,53900,53900,0
|
|
20250114,180900,928700788100,53900,53900,53900,53900,0
|
|
20250114,180800,928700788100,53900,53900,53900,53900,0
|
|
20250114,180700,928700788100,53900,53900,53900,53900,0
|
|
20250114,180600,928700788100,53900,53900,53900,53900,0
|
|
20250114,180500,928700788100,53900,53900,53900,53900,0
|
|
20250114,180400,928700788100,53900,53900,53900,53900,0
|
|
20250114,180300,928700788100,53900,53900,53900,53900,0
|
|
20250114,180200,928700788100,53900,53900,53900,53900,0
|
|
20250114,180100,928700788100,53900,53900,53900,53900,0
|
|
20250114,180000,928700788100,53900,53900,53900,53900,0
|
|
20250114,175900,928700788100,53900,53900,53900,53900,0
|
|
20250114,175800,928700788100,53900,53900,53900,53900,0
|
|
20250114,175700,928700788100,53900,53900,53900,53900,0
|
|
20250114,175600,928700788100,53900,53900,53900,53900,0
|
|
20250114,175500,928700788100,53900,53900,53900,53900,0
|
|
20250114,175400,928700788100,53900,53900,53900,53900,0
|
|
20250114,175300,928700788100,53900,53900,53900,53900,0
|
|
20250114,175200,928700788100,53900,53900,53900,53900,0
|
|
20250114,175100,928700788100,53900,53900,53900,53900,0
|
|
20250114,175000,928700788100,53900,53900,53900,53900,0
|
|
20250114,174900,928700788100,53900,53900,53900,53900,0
|
|
20250114,174800,928700788100,53900,53900,53900,53900,0
|
|
20250114,174700,928700788100,53900,53900,53900,53900,1736403
|
|
20250114,174600,928700788100,53900,53900,53900,53900,0
|
|
20250114,174500,928700788100,53900,53900,53900,53900,0
|
|
20250114,174400,928700788100,53900,53900,53900,53900,0
|
|
20250114,174300,928700788100,53900,53900,53900,53900,0
|
|
20250114,174200,928700788100,53900,53900,53900,53900,0
|
|
20250114,174100,928700788100,53900,53900,53900,53900,0
|
|
20250114,174000,928700788100,53900,53900,53900,53900,0
|
|
20250114,173900,928700788100,53900,53900,53900,53900,0
|
|
20250114,173800,928700788100,53900,53900,53900,53900,0
|
|
20250114,173700,928700788100,53900,53900,53900,53900,0
|
|
20250114,173600,928700788100,53900,53900,53900,53900,0
|
|
20250114,173500,928700788100,53900,53900,53900,53900,0
|
|
20250114,173400,928700788100,53900,53900,53900,53900,0
|
|
20250114,173300,928700788100,53900,53900,53900,53900,0
|
|
20250114,173200,928700788100,53900,53900,53900,53900,0
|
|
20250114,173100,928700788100,53900,53900,53900,53900,0
|
|
20250114,173000,928700788100,53900,53900,53900,53900,0
|
|
20250114,172900,928700788100,53900,53900,53900,53900,0
|
|
20250114,172800,928700788100,53900,53900,53900,53900,0
|
|
20250114,172700,928700788100,53900,53900,53900,53900,0
|
|
20250114,172600,928700788100,53900,53900,53900,53900,0
|
|
20250114,172500,928700788100,53900,53900,53900,53900,0
|
|
20250114,172400,928700788100,53900,53900,53900,53900,0
|
|
20250114,172300,928700788100,53900,53900,53900,53900,0
|
|
20250114,172200,928700788100,53900,53900,53900,53900,0
|
|
20250114,172100,928700788100,53900,53900,53900,53900,0
|
|
20250114,172000,928700788100,53900,53900,53900,53900,0
|
|
20250114,171900,928700788100,53900,53900,53900,53900,0
|
|
20250114,171800,928700788100,53900,53900,53900,53900,0
|
|
20250114,171700,928700788100,53900,53900,53900,53900,1736403
|
|
20250114,171600,928700788100,53900,53900,53900,53900,0
|
|
20250114,171500,928700788100,53900,53900,53900,53900,0
|
|
20250114,171400,928700788100,53900,53900,53900,53900,0
|
|
20250114,171300,928700788100,53900,53900,53900,53900,0
|
|
20250114,171200,928700788100,53900,53900,53900,53900,0
|
|
20250114,171100,928700788100,53900,53900,53900,53900,0
|
|
20250114,171000,928700788100,53900,53900,53900,53900,0
|
|
20250114,170900,928700788100,53900,53900,53900,53900,0
|
|
20250114,170800,928700788100,53900,53900,53900,53900,0
|
|
20250114,170700,928700788100,53900,53900,53900,53900,0
|
|
20250114,170600,928700788100,53900,53900,53900,53900,0
|
|
20250114,170500,928700788100,53900,53900,53900,53900,0
|
|
20250114,170400,928700788100,53900,53900,53900,53900,0
|
|
20250114,170300,928700788100,53900,53900,53900,53900,0
|
|
20250114,170200,928700788100,53900,53900,53900,53900,0
|
|
20250114,170100,928700788100,53900,53900,53900,53900,0
|
|
20250114,170000,928700788100,53900,53900,53900,53900,0
|
|
20250114,165900,928700788100,53900,53900,53900,53900,0
|
|
20250114,165800,928700788100,53900,53900,53900,53900,0
|
|
20250114,165700,928700788100,53900,53900,53900,53900,0
|
|
20250114,165600,928700788100,53900,53900,53900,53900,0
|
|
20250114,165500,928700788100,53900,53900,53900,53900,0
|
|
20250114,165400,928700788100,53900,53900,53900,53900,0
|
|
20250114,165300,928700788100,53900,53900,53900,53900,0
|
|
20250114,165200,928700788100,53900,53900,53900,53900,0
|
|
20250114,165100,928700788100,53900,53900,53900,53900,0
|
|
20250114,165000,928700788100,53900,53900,53900,53900,0
|
|
20250114,164900,928700788100,53900,53900,53900,53900,0
|
|
20250114,164800,928700788100,53900,53900,53900,53900,0
|
|
20250114,164700,928700788100,53900,53900,53900,53900,1736403
|
|
20250114,164600,928700788100,53900,53900,53900,53900,0
|
|
20250114,164500,928700788100,53900,53900,53900,53900,0
|
|
20250114,164400,928700788100,53900,53900,53900,53900,0
|
|
20250114,164300,928700788100,53900,53900,53900,53900,0
|
|
20250114,164200,928700788100,53900,53900,53900,53900,0
|
|
20250114,164100,928700788100,53900,53900,53900,53900,0
|
|
20250114,164000,928700788100,53900,53900,53900,53900,0
|
|
20250114,163900,928700788100,53900,53900,53900,53900,0
|
|
20250114,163800,928700788100,53900,53900,53900,53900,0
|
|
20250114,163700,928700788100,53900,53900,53900,53900,0
|
|
20250114,163600,928700788100,53900,53900,53900,53900,0
|
|
20250114,163500,928700788100,53900,53900,53900,53900,0
|
|
20250114,163400,928700788100,53900,53900,53900,53900,0
|
|
20250114,163300,928700788100,53900,53900,53900,53900,0
|
|
20250114,163200,928700788100,53900,53900,53900,53900,0
|
|
20250114,163100,928700788100,53900,53900,53900,53900,0
|
|
20250114,163000,928700788100,53900,53900,53900,53900,0
|
|
20250114,162900,928700788100,53900,53900,53900,53900,0
|
|
20250114,162800,928700788100,53900,53900,53900,53900,0
|
|
20250114,162700,928700788100,53900,53900,53900,53900,0
|
|
20250114,162600,928700788100,53900,53900,53900,53900,0
|
|
20250114,162500,928700788100,53900,53900,53900,53900,0
|
|
20250114,162400,928700788100,53900,53900,53900,53900,0
|
|
20250114,162300,928700788100,53900,53900,53900,53900,0
|
|
20250114,162200,928700788100,53900,53900,53900,53900,0
|
|
20250114,162100,928700788100,53900,53900,53900,53900,0
|
|
20250114,162000,928700788100,53900,53900,53900,53900,0
|
|
20250114,161900,928700788100,53900,53900,53900,53900,0
|
|
20250114,161800,928700788100,53900,53900,53900,53900,0
|
|
20250114,161700,928700788100,53900,53900,53900,53900,1736403
|
|
20250114,161600,928700788100,53900,53900,53900,53900,0
|
|
20250114,161500,928700788100,53900,53900,53900,53900,0
|
|
20250114,161400,928700788100,53900,53900,53900,53900,0
|
|
20250114,161300,928700788100,53900,53900,53900,53900,0
|
|
20250114,161200,928700788100,53900,53900,53900,53900,0
|
|
20250114,161100,928700788100,53900,53900,53900,53900,0
|
|
20250114,161000,928700788100,53900,53900,53900,53900,0
|
|
20250114,160900,928700788100,53900,53900,53900,53900,0
|
|
20250114,160800,928700788100,53900,53900,53900,53900,0
|
|
20250114,160700,928700788100,53900,53900,53900,53900,0
|
|
20250114,160600,928700788100,53900,53900,53900,53900,0
|
|
20250114,160500,928700788100,53900,53900,53900,53900,0
|
|
20250114,160400,928700788100,53900,53900,53900,53900,0
|
|
20250114,160300,928700788100,53900,53900,53900,53900,0
|
|
20250114,160200,928700788100,53900,53900,53900,53900,0
|
|
20250114,160100,928700788100,53900,53900,53900,53900,0
|
|
20250114,160000,928700788100,53900,53900,53900,53900,0
|
|
20250114,155900,928700788100,53900,53900,53900,53900,0
|
|
20250114,155800,928700788100,53900,53900,53900,53900,0
|
|
20250114,155700,928700788100,53900,53900,53900,53900,0
|
|
20250114,155600,928700788100,53900,53900,53900,53900,0
|
|
20250114,155500,928700788100,53900,53900,53900,53900,0
|
|
20250114,155400,928700788100,53900,53900,53900,53900,0
|
|
20250114,155300,928700788100,53900,53900,53900,53900,0
|
|
20250114,155200,928700788100,53900,53900,53900,53900,0
|
|
20250114,155100,928700788100,53900,53900,53900,53900,0
|
|
20250114,155000,928700788100,53900,53900,53900,53900,0
|
|
20250114,154900,928700788100,53900,53900,53900,53900,0
|
|
20250114,154800,928700788100,53900,53900,53900,53900,0
|
|
20250114,154700,928700788100,53900,53900,53900,53900,1736403
|
|
20250114,154600,928700788100,53900,53900,53900,53900,0
|
|
20250114,154500,928700788100,53900,53900,53900,53900,0
|
|
20250114,154400,928700788100,53900,53900,53900,53900,0
|
|
20250114,154300,928700788100,53900,53900,53900,53900,0
|
|
20250114,154200,928700788100,53900,53900,53900,53900,0
|
|
20250114,154100,928700788100,53900,53900,53900,53900,0
|
|
20250114,154000,928700788100,53900,53900,53900,53900,0
|
|
20250114,153900,928700788100,53900,53900,53900,53900,0
|
|
20250114,153800,928700788100,53900,53900,53900,53900,0
|
|
20250114,153700,928700788100,53900,53900,53900,53900,0
|
|
20250114,153600,928700788100,53900,53900,53900,53900,0
|
|
20250114,153500,928700788100,53900,53900,53900,53900,0
|
|
20250114,153400,928700788100,53900,53900,53900,53900,0
|
|
20250114,153300,928700788100,53900,53900,53900,53900,0
|
|
20250114,153200,928700788100,53900,53900,53900,53900,0
|
|
20250114,153100,928700788100,53900,53900,53900,53900,0
|
|
20250114,153000,928700788100,53900,53900,53900,53900,1736403
|
|
20250114,152900,835108666400,54100,54100,54100,54100,0
|
|
20250114,152800,835108666400,54100,54100,54100,54100,0
|
|
20250114,152700,835108666400,54100,54100,54100,54100,0
|
|
20250114,152600,835108666400,54100,54100,54100,54100,0
|
|
20250114,152500,835108666400,54100,54100,54100,54100,0
|
|
20250114,152400,835108666400,54100,54100,54100,54100,0
|
|
20250114,152300,835108666400,54100,54100,54100,54100,0
|
|
20250114,152200,835108666400,54100,54100,54100,54100,0
|
|
20250114,152100,835108666400,54100,54100,54100,54100,0
|
|
20250114,152000,835108666400,54100,54100,54100,54100,0
|
|
20250114,151900,835108666400,54100,54100,54100,54000,68637
|
|
20250114,151800,831400600200,54100,54100,54100,54000,31558
|
|
20250114,151700,829694732800,54100,54000,54100,54000,17148
|
|
20250114,151600,828768263000,54000,53900,54100,53900,130364
|
|
20250114,151500,821728616900,53900,53900,54000,53900,11880
|
|
20250114,151400,821087880800,53900,54000,54000,53900,22215
|
|
20250114,151300,819888790000,53900,53900,54000,53900,96537
|
|
20250114,151200,814676270200,54000,54000,54100,53900,295034
|
|
20250114,151100,798745393000,54000,54000,54000,53900,23044
|
|
20250114,151000,797502817800,53900,53900,54000,53900,26933
|
|
20250114,150900,796049985900,54000,53900,54000,53900,18122
|
|
20250114,150800,795072700300,54000,54100,54100,53900,308033
|
|
20250114,150700,778440524600,54000,54000,54100,54000,18356
|
|
20250114,150600,777448927500,54100,54100,54100,54000,91909
|
|
20250114,150500,772485061800,54100,54000,54100,54000,32985
|
|
20250114,150400,770703452900,54100,54100,54100,54000,8755
|
|
20250114,150300,770230338200,54000,54000,54100,54000,12526
|
|
20250114,150200,769553459500,54000,54100,54100,54000,11733
|
|
20250114,150100,768919275000,54100,54100,54100,54000,8071
|
|
20250114,150000,768482992300,54100,54000,54100,54000,15244
|
|
20250114,145900,767659259400,54000,54000,54100,54000,22501
|
|
20250114,145800,766443625800,54100,54000,54100,54000,11081
|
|
20250114,145700,765844809200,54100,54000,54100,54000,14324
|
|
20250114,145600,765070572400,54100,54000,54100,54000,9667
|
|
20250114,145500,764548213600,54100,54100,54100,54000,20723
|
|
20250114,145400,763427631000,54100,54100,54100,54000,8007
|
|
20250114,145300,762994944500,54000,54000,54100,54000,15727
|
|
20250114,145200,762144575200,54100,54100,54200,54000,195220
|
|
20250114,145100,751583733500,54100,54200,54200,54100,247158
|
|
20250114,145000,738211939700,54200,54200,54200,54100,20927
|
|
20250114,144900,737078095800,54200,54100,54200,54100,13510
|
|
20250114,144800,736346749400,54200,54200,54200,54100,10511
|
|
20250114,144700,735777366600,54200,54100,54200,54100,7800
|
|
20250114,144600,735354998200,54200,54100,54200,54100,8705
|
|
20250114,144500,734883488900,54200,54200,54200,54100,10021
|
|
20250114,144400,734340866500,54200,54100,54200,54100,12992
|
|
20250114,144300,733637148500,54200,54100,54200,54100,19894
|
|
20250114,144200,732560165400,54200,54100,54200,54100,19149
|
|
20250114,144100,731523098900,54100,54200,54200,54100,21891
|
|
20250114,144000,730337462600,54100,54200,54200,54100,28194
|
|
20250114,143900,728810285100,54100,54100,54200,54100,15173
|
|
20250114,143800,727988752000,54200,54200,54200,54100,10359
|
|
20250114,143700,727427886100,54200,54200,54200,54100,12789
|
|
20250114,143600,726735369300,54100,54100,54200,54100,13726
|
|
20250114,143500,725992506800,54200,54100,54200,54100,12442
|
|
20250114,143400,725318615500,54100,54100,54200,54100,16635
|
|
20250114,143300,724417952800,54200,54200,54200,54100,9483
|
|
20250114,143200,723904430700,54200,54100,54200,54100,17706
|
|
20250114,143100,722945804600,54100,54200,54200,54100,15254
|
|
20250114,143000,722120084500,54200,54200,54200,54100,5161
|
|
20250114,142900,721840439700,54200,54100,54200,54100,8447
|
|
20250114,142800,721382754900,54200,54100,54200,54100,16034
|
|
20250114,142700,720514313900,54200,54200,54200,54100,14355
|
|
20250114,142600,719736825500,54200,54100,54200,54100,6961
|
|
20250114,142500,719359692100,54100,54200,54200,54100,12731
|
|
20250114,142400,718669809800,54200,54200,54200,54100,6629
|
|
20250114,142300,718310607500,54200,54100,54200,54100,19351
|
|
20250114,142200,717261949800,54200,54100,54200,54100,8674
|
|
20250114,142100,716792156800,54100,54200,54200,54100,10353
|
|
20250114,142000,716231087100,54200,54200,54300,54100,8152
|
|
20250114,141900,715789476500,54200,54200,54300,54100,105666
|
|
20250114,141800,710062450700,54200,54200,54200,54100,16039
|
|
20250114,141700,709193789800,54200,54200,54300,54100,148806
|
|
20250114,141600,701128847100,54200,54300,54300,54200,11701
|
|
20250114,141500,700493921300,54300,54200,54300,54200,5660
|
|
20250114,141400,700186793000,54200,54200,54300,54200,12030
|
|
20250114,141300,699533838100,54300,54300,54300,54200,5993
|
|
20250114,141200,699208642600,54300,54200,54300,54200,7992
|
|
20250114,141100,698774885900,54300,54200,54300,54100,84483
|
|
20250114,141000,694195529200,54200,54100,54200,54100,14299
|
|
20250114,140900,693421112500,54100,54200,54200,54100,10551
|
|
20250114,140800,692849921700,54100,54200,54300,54100,56782
|
|
20250114,140700,689772203900,54200,54200,54300,54200,29946
|
|
20250114,140600,688148452400,54200,54300,54300,54200,18530
|
|
20250114,140500,687143780400,54300,54200,54300,54200,17586
|
|
20250114,140400,686189954600,54300,54300,54300,54200,18256
|
|
20250114,140300,685199799300,54200,54200,54300,54200,15340
|
|
20250114,140200,684367839700,54200,54300,54300,54200,27239
|
|
20250114,140100,682890315600,54300,54300,54300,54200,15158
|
|
20250114,140000,682068265200,54200,54200,54300,54200,20093
|
|
20250114,135900,680978798800,54300,54200,54300,54200,10503
|
|
20250114,135800,680408630500,54300,54200,54300,54200,19399
|
|
20250114,135700,679356411300,54200,54200,54300,54100,112735
|
|
20250114,135600,673246201700,54100,54100,54200,54000,117710
|
|
20250114,135500,666878007500,54100,54000,54100,54000,17312
|
|
20250114,135400,665941748600,54100,54100,54100,54000,13278
|
|
20250114,135300,665223845700,54100,54000,54100,54000,9002
|
|
20250114,135200,664737119900,54100,54000,54100,54000,6233
|
|
20250114,135100,664400195300,54100,54100,54200,54000,130448
|
|
20250114,135000,657343936900,54100,54200,54200,54100,8092
|
|
20250114,134900,656905759600,54100,54200,54200,54100,32444
|
|
20250114,134800,655149640100,54200,54200,54200,54100,41416
|
|
20250114,134700,652908696400,54100,54100,54200,54100,6384
|
|
20250114,134600,652562940800,54200,54200,54200,54100,6639
|
|
20250114,134500,652203445600,54200,54100,54200,54100,4620
|
|
20250114,134400,651953116500,54200,54100,54200,54100,6237
|
|
20250114,134300,651615302300,54200,54000,54200,54000,216956
|
|
20250114,134200,639877976500,54100,54100,54100,54000,9357
|
|
20250114,134100,639372083800,54000,54100,54100,54000,7539
|
|
20250114,134000,638964381400,54100,54100,54200,54000,103327
|
|
20250114,133900,633374443400,54100,54100,54200,54100,15988
|
|
20250114,133800,632509342100,54200,54200,54300,54100,127846
|
|
20250114,133700,625581060800,54200,54300,54300,54200,40049
|
|
20250114,133600,623410030300,54300,54300,54300,54200,14432
|
|
20250114,133500,622627273700,54300,54200,54300,54200,11453
|
|
20250114,133400,622005969400,54200,54300,54300,54200,14650
|
|
20250114,133300,621211284400,54200,54200,54300,54200,11483
|
|
20250114,133200,620588165800,54200,54200,54300,54200,12979
|
|
20250114,133100,619883893100,54200,54200,54300,54200,6313
|
|
20250114,133000,619541257800,54200,54300,54300,54200,8370
|
|
20250114,132900,619086860400,54300,54200,54300,54200,5444
|
|
20250114,132800,618791398500,54200,54100,54200,54100,109100
|
|
20250114,132700,612878266200,54200,54200,54200,54100,5713
|
|
20250114,132600,612568851300,54200,54100,54200,54100,25841
|
|
20250114,132500,611168362100,54200,54200,54200,54100,16460
|
|
20250114,132400,610276542900,54200,54100,54200,54100,4484
|
|
20250114,132300,610033651500,54100,54000,54200,54000,238577
|
|
20250114,132200,597126843900,54100,54000,54100,54000,5191
|
|
20250114,132100,596846224500,54100,54100,54100,54000,10823
|
|
20250114,132000,596260895100,54000,54100,54100,54000,7567
|
|
20250114,131900,595851787300,54100,54100,54100,54000,20138
|
|
20250114,131800,594763873800,54000,54000,54100,54000,13841
|
|
20250114,131700,594015488200,54100,54100,54100,54000,6230
|
|
20250114,131600,593678574100,54100,54000,54100,54000,9169
|
|
20250114,131500,593182739600,54100,54100,54100,54000,10005
|
|
20250114,131400,592641707300,54100,54000,54100,54000,8762
|
|
20250114,131300,592167951100,54100,54000,54100,54000,6202
|
|
20250114,131200,591832620800,54100,54100,54100,54000,8075
|
|
20250114,131100,591395914400,54100,54100,54100,54000,15148
|
|
20250114,131000,590577101500,54100,54100,54100,54000,3985
|
|
20250114,130900,590361676000,54100,54100,54100,54000,10510
|
|
20250114,130800,589793548800,54100,54100,54100,54000,8959
|
|
20250114,130700,589309546100,54100,54100,54100,54000,6506
|
|
20250114,130600,588957783600,54100,54100,54100,54000,4499
|
|
20250114,130500,588714686000,54100,54100,54100,54000,3911
|
|
20250114,130400,588503314400,54100,54100,54100,54000,9223
|
|
20250114,130300,588004514300,54100,54100,54200,54000,72632
|
|
20250114,130200,584075058700,54100,54100,54200,54100,7854
|
|
20250114,130100,583649976000,54200,54100,54200,54100,5523
|
|
20250114,130000,583351026100,54100,54100,54200,54100,39815
|
|
20250114,125900,581196636900,54200,54100,54200,54000,160479
|
|
20250114,125800,572514742500,54100,54100,54200,54100,43123
|
|
20250114,125700,570181153400,54200,54200,54200,54100,13006
|
|
20250114,125600,569476744200,54200,54100,54200,54100,13145
|
|
20250114,125500,568764823600,54100,54200,54200,54100,8755
|
|
20250114,125400,568290566500,54100,54100,54200,54100,14066
|
|
20250114,125300,567529020500,54200,54200,54200,54100,8026
|
|
20250114,125200,567094176100,54100,54200,54200,54100,4243
|
|
20250114,125100,566864341300,54200,54000,54200,54000,107450
|
|
20250114,125000,561051199000,54000,54000,54100,54000,6657
|
|
20250114,124900,560691309000,54000,54000,54100,54000,24008
|
|
20250114,124800,559392849000,54000,54100,54100,54000,7286
|
|
20250114,124700,558998970600,54000,54100,54100,54000,6858
|
|
20250114,124600,558628336700,54000,54000,54100,54000,8894
|
|
20250114,124500,558147437600,54100,54000,54100,54000,5202
|
|
20250114,124400,557866319900,54000,54000,54100,54000,5991
|
|
20250114,124300,557542501000,54000,54000,54100,54000,6124
|
|
20250114,124200,557211570600,54100,54000,54100,54000,7945
|
|
20250114,124100,556782028300,54000,54100,54100,54000,13457
|
|
20250114,124000,556054905600,54100,54000,54100,54000,23743
|
|
20250114,123900,554772488300,54000,54200,54200,54000,84034
|
|
20250114,123800,550226397300,54200,54100,54200,54100,10615
|
|
20250114,123700,549651858400,54200,54100,54200,54100,9033
|
|
20250114,123600,549162946400,54100,54200,54200,54100,10999
|
|
20250114,123500,548567401700,54200,54100,54200,54100,12296
|
|
20250114,123400,547901022900,54200,54200,54200,54100,13126
|
|
20250114,123300,547189850400,54200,54100,54200,54100,5926
|
|
20250114,123200,546868844800,54100,54100,54200,54100,9013
|
|
20250114,123100,546380626900,54100,54200,54200,54100,12851
|
|
20250114,123000,545685161400,54100,54100,54200,54100,5771
|
|
20250114,122900,545372601000,54100,54100,54200,54000,69714
|
|
20250114,122800,541601076000,54000,54000,54100,54000,10658
|
|
20250114,122700,541024597200,54100,54100,54100,54000,9741
|
|
20250114,122600,540497797800,54000,54100,54100,54000,6890
|
|
20250114,122500,540125421900,54100,54000,54100,54000,10221
|
|
20250114,122400,539572936100,54000,54100,54100,54000,6558
|
|
20250114,122300,539218344600,54100,54100,54100,54000,8489
|
|
20250114,122200,538759339000,54100,54100,54100,54000,7853
|
|
20250114,122100,538334856300,54100,54000,54100,54000,12306
|
|
20250114,122000,537669530500,54000,54100,54100,54000,11361
|
|
20250114,121900,537055367300,54000,54100,54100,54000,10803
|
|
20250114,121800,536471298400,54000,54000,54100,54000,9343
|
|
20250114,121700,535966625600,54100,54100,54100,54000,8065
|
|
20250114,121600,535530744500,54100,54100,54100,54000,7737
|
|
20250114,121500,535112647900,54000,54100,54100,54000,14083
|
|
20250114,121400,534351059700,54100,54000,54100,54000,13717
|
|
20250114,121300,533609266800,54100,54100,54100,54000,8490
|
|
20250114,121200,533150077900,54100,54100,54100,54000,4326
|
|
20250114,121100,532916187700,54100,54100,54100,54000,9011
|
|
20250114,121000,532428759200,54100,54100,54100,54000,6969
|
|
20250114,120900,532051871300,54100,54100,54100,54000,38521
|
|
20250114,120800,529968148500,54100,54000,54200,54000,51700
|
|
20250114,120700,527171367600,54100,54100,54100,54000,52176
|
|
20250114,120600,524349030200,54100,54000,54100,54000,13025
|
|
20250114,120500,523645066500,54100,54100,54100,54000,8418
|
|
20250114,120400,523189961700,54100,54000,54100,54000,15509
|
|
20250114,120300,522351646300,54000,54100,54100,54000,5245
|
|
20250114,120200,522068048300,54100,54100,54100,54000,12283
|
|
20250114,120100,521403571800,54000,54100,54100,54000,4125
|
|
20250114,120000,521180607500,54000,54000,54100,54000,4223
|
|
20250114,115900,520952238300,54100,54000,54100,54000,6504
|
|
20250114,115800,520600556500,54000,54000,54100,53900,77164
|
|
20250114,115700,516433836500,54000,53900,54000,53900,10657
|
|
20250114,115600,515858682700,54000,53900,54000,53900,5392
|
|
20250114,115500,515567865200,54000,54000,54000,53900,12895
|
|
20250114,115400,514871796700,54000,54000,54000,53900,7581
|
|
20250114,115300,514462954900,53900,54000,54000,53900,10146
|
|
20250114,115200,513915275700,54000,54000,54000,53900,10952
|
|
20250114,115100,513324328300,54000,54000,54000,53900,3100
|
|
20250114,115000,513157041500,54000,53900,54000,53900,13472
|
|
20250114,114900,512429770000,54000,54000,54000,53900,5216
|
|
20250114,114800,512148313700,54000,54000,54000,53900,5458
|
|
20250114,114700,511853734700,53900,53900,54000,53900,11241
|
|
20250114,114600,511247071000,53900,54000,54000,53900,7582
|
|
20250114,114500,510837886000,54000,53900,54000,53900,7617
|
|
20250114,114400,510426825500,53900,54000,54000,53900,3242
|
|
20250114,114300,510251951700,53900,53900,54000,53900,7931
|
|
20250114,114200,509823926200,54000,54000,54000,53900,4757
|
|
20250114,114100,509567369700,54000,53900,54000,53900,9595
|
|
20250114,114000,509049754900,53900,53900,54000,53900,3996
|
|
20250114,113900,508834239000,53900,54000,54000,53900,6753
|
|
20250114,113800,508470180000,53900,54000,54000,53900,12928
|
|
20250114,113700,507772768900,54000,53900,54000,53900,4206
|
|
20250114,113600,507545899900,53900,53900,54000,53900,24567
|
|
20250114,113500,506221252400,54000,54000,54000,53900,4521
|
|
20250114,113400,505977429000,54000,53900,54000,53900,7507
|
|
20250114,113300,505572292800,54000,54000,54000,53900,4509
|
|
20250114,113200,505329137000,54000,54000,54000,53900,18963
|
|
20250114,113100,504305317000,54000,53900,54000,53900,3078
|
|
20250114,113000,504139205300,53900,54000,54000,53900,3360
|
|
20250114,112900,503957965900,54000,53900,54000,53900,7556
|
|
20250114,112800,503550176900,53900,54000,54000,53900,4005
|
|
20250114,112700,503334123800,54000,53900,54000,53900,46020
|
|
20250114,112600,500850172200,53900,54000,54000,53900,5827
|
|
20250114,112500,500535742100,54000,53900,54000,53900,7318
|
|
20250114,112400,500140854800,54000,54000,54000,53900,7657
|
|
20250114,112300,499727621700,53900,54000,54000,53900,5636
|
|
20250114,112200,499423443800,54000,53900,54000,53900,16501
|
|
20250114,112100,498533306800,54000,54000,54000,53900,6467
|
|
20250114,112000,498184703500,54000,53900,54000,53800,25869
|
|
20250114,111900,496789136200,53900,53900,53900,53800,126214
|
|
20250114,111800,489986493800,53900,54000,54000,53800,111937
|
|
20250114,111700,483953154600,53900,54000,54000,53900,10662
|
|
20250114,111600,483377895800,54000,53900,54000,53900,11730
|
|
20250114,111500,482744788500,53900,53900,54000,53900,6289
|
|
20250114,111400,482405519500,54000,54000,54000,53900,17933
|
|
20250114,111300,481438502100,54000,54000,54000,53900,7051
|
|
20250114,111200,481057827200,54000,54000,54000,53900,6194
|
|
20250114,111100,480723599800,53900,53900,54000,53900,13017
|
|
20250114,111000,480020981800,54000,54000,54000,53900,66377
|
|
20250114,110900,476436939000,54000,53900,54000,53900,4081
|
|
20250114,110800,476216727000,53900,54000,54000,53900,6679
|
|
20250114,110700,475856187400,54000,54000,54000,53900,4963
|
|
20250114,110600,475588550100,53900,53900,54000,53800,65605
|
|
20250114,110500,472052834500,53800,53900,53900,53800,6608
|
|
20250114,110400,471697110100,53900,53900,53900,53800,10051
|
|
20250114,110300,471156125500,53900,53800,53900,53800,5017
|
|
20250114,110200,470885967300,53900,53800,53900,53800,10785
|
|
20250114,110100,470305433400,53900,53900,53900,53800,12932
|
|
20250114,110000,469609025900,53900,53900,53900,53800,21109
|
|
20250114,105900,468472553500,53800,53900,53900,53800,22877
|
|
20250114,105800,467240212700,53900,53900,53900,53800,6477
|
|
20250114,105700,466891634800,53900,53900,53900,53800,10729
|
|
20250114,105600,466313512200,53900,53800,54000,53800,104812
|
|
20250114,105500,460664131200,53900,53900,53900,53800,8511
|
|
20250114,105400,460205890200,53900,53900,53900,53800,6221
|
|
20250114,105300,459870799300,53800,53800,53900,53700,41904
|
|
20250114,105200,457615895500,53800,53800,53800,53700,72320
|
|
20250114,105100,453725552400,53800,53800,53800,53700,10029
|
|
20250114,105000,453186344100,53800,53800,53900,53700,113024
|
|
20250114,104900,447099586900,53800,53700,53900,53700,111276
|
|
20250114,104800,441108325400,53800,53900,53900,53700,52781
|
|
20250114,104700,438268874500,53800,53900,53900,53800,126621
|
|
20250114,104600,431451084500,53900,53800,53900,53800,7537
|
|
20250114,104500,431045440500,53900,53800,53900,53700,120942
|
|
20250114,104400,424539354300,53700,53700,53800,53700,40509
|
|
20250114,104300,422363179200,53700,53900,54000,53700,608101
|
|
20250114,104200,389625632200,54000,53900,54000,53900,60934
|
|
20250114,104100,386340857700,53900,54000,54100,53900,80391
|
|
20250114,104000,382000223800,54000,54100,54100,54000,8538
|
|
20250114,103900,381538923700,54100,54100,54100,54000,7413
|
|
20250114,103800,381138454000,54100,54100,54100,54000,10844
|
|
20250114,103700,380552397000,54000,54000,54100,54000,7482
|
|
20250114,103600,380148237800,54100,54100,54100,54000,5599
|
|
20250114,103500,379845791600,54100,54100,54100,54000,8932
|
|
20250114,103400,379362993900,54000,54000,54100,54000,14408
|
|
20250114,103300,378584888600,54100,54000,54100,53900,82661
|
|
20250114,103200,374120615500,54000,54100,54100,53900,47448
|
|
20250114,103100,371559212500,54000,54000,54100,54000,41676
|
|
20250114,103000,369308347000,54100,54100,54100,54000,60799
|
|
20250114,102900,366025047900,54000,54100,54100,54000,4435
|
|
20250114,102800,365785362700,54100,53900,54100,53900,56520
|
|
20250114,102700,362733248000,54000,54000,54000,53900,28959
|
|
20250114,102600,361169697700,54000,53900,54100,53900,250354
|
|
20250114,102500,347650785400,54000,53900,54000,53900,16973
|
|
20250114,102400,346734711600,54000,54000,54000,53900,10201
|
|
20250114,102300,346184270100,54000,54000,54000,53900,7279
|
|
20250114,102200,345791641500,54000,54100,54100,53900,121623
|
|
20250114,102100,339224071300,54000,54100,54100,54000,11589
|
|
20250114,102000,338597408100,54100,54100,54100,54000,7607
|
|
20250114,101900,338186375300,54100,54100,54100,54000,12496
|
|
20250114,101800,337510896300,54100,54100,54100,54000,14837
|
|
20250114,101700,336708816400,54100,54000,54100,54000,11333
|
|
20250114,101600,336096041200,54100,54000,54100,54000,9685
|
|
20250114,101500,335572562000,54100,54000,54100,54000,7002
|
|
20250114,101400,335194171400,54000,54000,54100,53900,58815
|
|
20250114,101300,332018184600,54000,54000,54100,53900,188361
|
|
20250114,101200,321846504800,54100,54200,54200,54000,95121
|
|
20250114,101100,316700679300,54200,54200,54200,54100,6106
|
|
20250114,101000,316369949800,54200,54200,54300,54100,68148
|
|
20250114,100900,312676306400,54300,54100,54300,54000,226703
|
|
20250114,100800,300404076100,54000,54000,54100,54000,14121
|
|
20250114,100700,299640389000,54100,54100,54100,54000,11469
|
|
20250114,100600,299020334900,54100,54100,54100,54000,3814
|
|
20250114,100500,298814169100,54100,54100,54100,54000,137793
|
|
20250114,100400,291372787300,54000,54100,54100,54000,143563
|
|
20250114,100300,283619933500,54100,54000,54100,54000,15924
|
|
20250114,100200,282759531200,54100,54100,54100,54000,11207
|
|
20250114,100100,282153876300,54100,54100,54100,54000,13600
|
|
20250114,100000,281418808300,54000,54000,54100,54000,20537
|
|
20250114,095900,280309090600,54100,54100,54100,54000,15284
|
|
20250114,095800,279483568800,54000,54200,54200,54000,217094
|
|
20250114,095700,267739794500,54100,54100,54200,54100,13685
|
|
20250114,095600,266998531300,54200,54100,54200,54100,8330
|
|
20250114,095500,266547573600,54200,54200,54200,54100,13701
|
|
20250114,095400,265805358300,54200,54100,54200,54100,11669
|
|
20250114,095300,265173174900,54200,54100,54200,54100,7878
|
|
20250114,095200,264746347700,54200,54300,54300,54100,88071
|
|
20250114,095100,259972866100,54300,54400,54400,54200,56531
|
|
20250114,095000,256902879000,54300,54300,54400,54200,63071
|
|
20250114,094900,253478209000,54300,54200,54300,54100,134720
|
|
20250114,094800,246176245100,54200,54200,54200,54100,20272
|
|
20250114,094700,245078700000,54200,54100,54200,54100,10402
|
|
20250114,094600,244515581200,54100,54300,54300,54100,124121
|
|
20250114,094500,237787844300,54300,54200,54300,54200,8559
|
|
20250114,094400,237323750400,54300,54200,54300,54200,19541
|
|
20250114,094300,236263790100,54200,54300,54300,54200,9856
|
|
20250114,094200,235729122900,54300,54300,54300,54200,14882
|
|
20250114,094100,234921720300,54300,54200,54300,54200,10295
|
|
20250114,094000,234363156100,54300,54300,54300,54200,16427
|
|
20250114,093900,233471544100,54300,54300,54300,54200,22139
|
|
20250114,093800,232271154900,54200,54200,54300,54200,11300
|
|
20250114,093700,231658516800,54300,54200,54300,54100,47368
|
|
20250114,093600,229091268200,54200,54200,54300,54100,87257
|
|
20250114,093500,224361576500,54300,54300,54400,54200,66064
|
|
20250114,093400,220774462200,54400,54500,54500,54300,81222
|
|
20250114,093300,216357588000,54500,54300,54500,54300,65427
|
|
20250114,093200,212798365600,54400,54400,54500,54300,122173
|
|
20250114,093100,206151888500,54400,54300,54500,54300,203676
|
|
20250114,093000,195072992900,54300,54200,54300,54200,48368
|
|
20250114,092900,192446802800,54300,54300,54300,54200,11493
|
|
20250114,092800,191823121100,54300,54200,54300,54100,71740
|
|
20250114,092700,187934881200,54200,54100,54200,54000,73840
|
|
20250114,092600,183939678100,54100,54100,54100,54000,10863
|
|
20250114,092500,183352223400,54100,54000,54100,54000,28549
|
|
20250114,092400,181809780500,54100,54000,54100,53900,102324
|
|
20250114,092300,176282109700,54000,54100,54200,53900,491887
|
|
20250114,092200,149711868600,54100,54100,54100,54000,11763
|
|
20250114,092100,149076018800,54000,54000,54100,54000,33843
|
|
20250114,092000,147246068400,54100,54100,54100,54000,15916
|
|
20250114,091900,146385636600,54100,54100,54100,54000,22072
|
|
20250114,091800,145192633500,54100,54100,54100,54000,21797
|
|
20250114,091700,144014230900,54100,54100,54100,54000,13799
|
|
20250114,091600,143268467200,54100,54100,54200,54000,137953
|
|
20250114,091500,135804718100,54100,54200,54300,54000,322896
|
|
20250114,091400,118331430900,54300,54200,54300,54100,240845
|
|
20250114,091300,105271335300,54200,54200,54200,54100,38281
|
|
20250114,091200,103198461800,54200,54200,54200,54100,80517
|
|
20250114,091100,98840472000,54200,54200,54300,54100,141835
|
|
20250114,091000,91155477900,54200,54300,54300,54200,23920
|
|
20250114,090900,89858035300,54300,54300,54300,54200,23227
|
|
20250114,090800,88598474100,54200,54400,54400,54200,92542
|
|
20250114,090700,83573392500,54400,54400,54400,54200,157422
|
|
20250114,090600,75025229500,54400,54400,54400,54300,11045
|
|
20250114,090500,74425000000,54300,54400,54500,54300,101875
|
|
20250114,090400,68883540300,54400,54500,54600,54300,130560
|
|
20250114,090300,61775759200,54500,54600,54600,54500,165216
|
|
20250114,090200,52769276600,54600,54400,54600,54300,122613
|
|
20250114,090100,46090921200,54400,54300,54600,54300,365588
|
|
20250114,090000,26182484000,54400,54200,54400,54200,478656
|