584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,184100,607239400,61000,61000,61000,61000,45
|
|
20250106,184000,607239400,61000,61000,61000,61000,0
|
|
20250106,183900,607239400,61000,61000,61000,61000,0
|
|
20250106,183800,607239400,61000,61000,61000,61000,0
|
|
20250106,183700,607239400,61000,61000,61000,61000,0
|
|
20250106,183600,607239400,61000,61000,61000,61000,0
|
|
20250106,183500,607239400,61000,61000,61000,61000,0
|
|
20250106,183400,607239400,61000,61000,61000,61000,0
|
|
20250106,183300,607239400,61000,61000,61000,61000,0
|
|
20250106,183200,607239400,61000,61000,61000,61000,0
|
|
20250106,183100,607239400,61000,61000,61000,61000,0
|
|
20250106,183000,607239400,61000,61000,61000,61000,0
|
|
20250106,182900,607239400,61000,61000,61000,61000,0
|
|
20250106,182800,607239400,61000,61000,61000,61000,0
|
|
20250106,182700,607239400,61000,61000,61000,61000,0
|
|
20250106,182600,607239400,61000,61000,61000,61000,0
|
|
20250106,182500,607239400,61000,61000,61000,61000,0
|
|
20250106,182400,607239400,61000,61000,61000,61000,0
|
|
20250106,182300,607239400,61000,61000,61000,61000,0
|
|
20250106,182200,607239400,61000,61000,61000,61000,0
|
|
20250106,182100,607239400,61000,61000,61000,61000,0
|
|
20250106,182000,607239400,61000,61000,61000,61000,0
|
|
20250106,181900,607239400,61000,61000,61000,61000,0
|
|
20250106,181800,607239400,61000,61000,61000,61000,0
|
|
20250106,181700,607239400,61000,61000,61000,61000,0
|
|
20250106,181600,607239400,61000,61000,61000,61000,0
|
|
20250106,181500,607239400,61000,61000,61000,61000,0
|
|
20250106,181400,607239400,61000,61000,61000,61000,0
|
|
20250106,181300,607239400,61000,61000,61000,61000,0
|
|
20250106,181200,607239400,61000,61000,61000,61000,0
|
|
20250106,181100,607239400,61000,61000,61000,61000,45
|
|
20250106,181000,607239400,61000,61000,61000,61000,0
|
|
20250106,180900,607239400,61000,61000,61000,61000,0
|
|
20250106,180800,607239400,61000,61000,61000,61000,0
|
|
20250106,180700,607239400,61000,61000,61000,61000,0
|
|
20250106,180600,607239400,61000,61000,61000,61000,0
|
|
20250106,180500,607239400,61000,61000,61000,61000,0
|
|
20250106,180400,607239400,61000,61000,61000,61000,0
|
|
20250106,180300,607239400,61000,61000,61000,61000,0
|
|
20250106,180200,607239400,61000,61000,61000,61000,0
|
|
20250106,180100,607239400,61000,61000,61000,61000,0
|
|
20250106,180000,607239400,61000,61000,61000,61000,0
|
|
20250106,175900,607239400,61000,61000,61000,61000,0
|
|
20250106,175800,607239400,61000,61000,61000,61000,0
|
|
20250106,175700,607239400,61000,61000,61000,61000,0
|
|
20250106,175600,607239400,61000,61000,61000,61000,0
|
|
20250106,175500,607239400,61000,61000,61000,61000,0
|
|
20250106,175400,607239400,61000,61000,61000,61000,0
|
|
20250106,175300,607239400,61000,61000,61000,61000,0
|
|
20250106,175200,607239400,61000,61000,61000,61000,0
|
|
20250106,175100,607239400,61000,61000,61000,61000,0
|
|
20250106,175000,607239400,61000,61000,61000,61000,0
|
|
20250106,174900,607239400,61000,61000,61000,61000,0
|
|
20250106,174800,607239400,61000,61000,61000,61000,0
|
|
20250106,174700,607239400,61000,61000,61000,61000,0
|
|
20250106,174600,607239400,61000,61000,61000,61000,0
|
|
20250106,174500,607239400,61000,61000,61000,61000,0
|
|
20250106,174400,607239400,61000,61000,61000,61000,0
|
|
20250106,174300,607239400,61000,61000,61000,61000,0
|
|
20250106,174200,607239400,61000,61000,61000,61000,0
|
|
20250106,174100,607239400,61000,61000,61000,61000,45
|
|
20250106,174000,607239400,61000,61000,61000,61000,0
|
|
20250106,173900,607239400,61000,61000,61000,61000,0
|
|
20250106,173800,607239400,61000,61000,61000,61000,0
|
|
20250106,173700,607239400,61000,61000,61000,61000,0
|
|
20250106,173600,607239400,61000,61000,61000,61000,0
|
|
20250106,173500,607239400,61000,61000,61000,61000,0
|
|
20250106,173400,607239400,61000,61000,61000,61000,0
|
|
20250106,173300,607239400,61000,61000,61000,61000,0
|
|
20250106,173200,607239400,61000,61000,61000,61000,0
|
|
20250106,173100,607239400,61000,61000,61000,61000,0
|
|
20250106,173000,607239400,61000,61000,61000,61000,0
|
|
20250106,172900,607239400,61000,61000,61000,61000,0
|
|
20250106,172800,607239400,61000,61000,61000,61000,0
|
|
20250106,172700,607239400,61000,61000,61000,61000,0
|
|
20250106,172600,607239400,61000,61000,61000,61000,0
|
|
20250106,172500,607239400,61000,61000,61000,61000,0
|
|
20250106,172400,607239400,61000,61000,61000,61000,0
|
|
20250106,172300,607239400,61000,61000,61000,61000,0
|
|
20250106,172200,607239400,61000,61000,61000,61000,0
|
|
20250106,172100,607239400,61000,61000,61000,61000,0
|
|
20250106,172000,607239400,61000,61000,61000,61000,0
|
|
20250106,171900,607239400,61000,61000,61000,61000,0
|
|
20250106,171800,607239400,61000,61000,61000,61000,0
|
|
20250106,171700,607239400,61000,61000,61000,61000,0
|
|
20250106,171600,607239400,61000,61000,61000,61000,0
|
|
20250106,171500,607239400,61000,61000,61000,61000,0
|
|
20250106,171400,607239400,61000,61000,61000,61000,0
|
|
20250106,171300,607239400,61000,61000,61000,61000,0
|
|
20250106,171200,607239400,61000,61000,61000,61000,0
|
|
20250106,171100,607239400,61000,61000,61000,61000,45
|
|
20250106,171000,607239400,61000,61000,61000,61000,0
|
|
20250106,170900,607239400,61000,61000,61000,61000,0
|
|
20250106,170800,607239400,61000,61000,61000,61000,0
|
|
20250106,170700,607239400,61000,61000,61000,61000,0
|
|
20250106,170600,607239400,61000,61000,61000,61000,0
|
|
20250106,170500,607239400,61000,61000,61000,61000,0
|
|
20250106,170400,607239400,61000,61000,61000,61000,0
|
|
20250106,170300,607239400,61000,61000,61000,61000,0
|
|
20250106,170200,607239400,61000,61000,61000,61000,0
|
|
20250106,170100,607239400,61000,61000,61000,61000,0
|
|
20250106,170000,607239400,61000,61000,61000,61000,0
|
|
20250106,165900,607239400,61000,61000,61000,61000,0
|
|
20250106,165800,607239400,61000,61000,61000,61000,0
|
|
20250106,165700,607239400,61000,61000,61000,61000,0
|
|
20250106,165600,607239400,61000,61000,61000,61000,0
|
|
20250106,165500,607239400,61000,61000,61000,61000,0
|
|
20250106,165400,607239400,61000,61000,61000,61000,0
|
|
20250106,165300,607239400,61000,61000,61000,61000,0
|
|
20250106,165200,607239400,61000,61000,61000,61000,0
|
|
20250106,165100,607239400,61000,61000,61000,61000,0
|
|
20250106,165000,607239400,61000,61000,61000,61000,0
|
|
20250106,164900,607239400,61000,61000,61000,61000,0
|
|
20250106,164800,607239400,61000,61000,61000,61000,0
|
|
20250106,164700,607239400,61000,61000,61000,61000,0
|
|
20250106,164600,607239400,61000,61000,61000,61000,0
|
|
20250106,164500,607239400,61000,61000,61000,61000,0
|
|
20250106,164400,607239400,61000,61000,61000,61000,0
|
|
20250106,164300,607239400,61000,61000,61000,61000,0
|
|
20250106,164200,607239400,61000,61000,61000,61000,0
|
|
20250106,164100,607239400,61000,61000,61000,61000,45
|
|
20250106,164000,607239400,61000,61000,61000,61000,0
|
|
20250106,163900,607239400,61000,61000,61000,61000,0
|
|
20250106,163800,607239400,61000,61000,61000,61000,0
|
|
20250106,163700,607239400,61000,61000,61000,61000,0
|
|
20250106,163600,607239400,61000,61000,61000,61000,0
|
|
20250106,163500,607239400,61000,61000,61000,61000,0
|
|
20250106,163400,607239400,61000,61000,61000,61000,0
|
|
20250106,163300,607239400,61000,61000,61000,61000,0
|
|
20250106,163200,607239400,61000,61000,61000,61000,0
|
|
20250106,163100,607239400,61000,61000,61000,61000,0
|
|
20250106,163000,607239400,61000,61000,61000,61000,0
|
|
20250106,162900,607239400,61000,61000,61000,61000,0
|
|
20250106,162800,607239400,61000,61000,61000,61000,0
|
|
20250106,162700,607239400,61000,61000,61000,61000,0
|
|
20250106,162600,607239400,61000,61000,61000,61000,0
|
|
20250106,162500,607239400,61000,61000,61000,61000,0
|
|
20250106,162400,607239400,61000,61000,61000,61000,0
|
|
20250106,162300,607239400,61000,61000,61000,61000,0
|
|
20250106,162200,607239400,61000,61000,61000,61000,0
|
|
20250106,162100,607239400,61000,61000,61000,61000,0
|
|
20250106,162000,607239400,61000,61000,61000,61000,0
|
|
20250106,161900,607239400,61000,61000,61000,61000,0
|
|
20250106,161800,607239400,61000,61000,61000,61000,0
|
|
20250106,161700,607239400,61000,61000,61000,61000,0
|
|
20250106,161600,607239400,61000,61000,61000,61000,0
|
|
20250106,161500,607239400,61000,61000,61000,61000,0
|
|
20250106,161400,607239400,61000,61000,61000,61000,0
|
|
20250106,161300,607239400,61000,61000,61000,61000,0
|
|
20250106,161200,607239400,61000,61000,61000,61000,0
|
|
20250106,161100,607239400,61000,61000,61000,61000,45
|
|
20250106,161000,607239400,61000,61000,61000,61000,0
|
|
20250106,160900,607239400,61000,61000,61000,61000,0
|
|
20250106,160800,607239400,61000,61000,61000,61000,0
|
|
20250106,160700,607239400,61000,61000,61000,61000,0
|
|
20250106,160600,607239400,61000,61000,61000,61000,0
|
|
20250106,160500,607239400,61000,61000,61000,61000,0
|
|
20250106,160400,607239400,61000,61000,61000,61000,0
|
|
20250106,160300,607239400,61000,61000,61000,61000,0
|
|
20250106,160200,607239400,61000,61000,61000,61000,0
|
|
20250106,160100,607239400,61000,61000,61000,61000,0
|
|
20250106,160000,607239400,61000,61000,61000,61000,0
|
|
20250106,155900,607239400,61000,61000,61000,61000,0
|
|
20250106,155800,607239400,61000,61000,61000,61000,0
|
|
20250106,155700,607239400,61000,61000,61000,61000,0
|
|
20250106,155600,607239400,61000,61000,61000,61000,0
|
|
20250106,155500,607239400,61000,61000,61000,61000,0
|
|
20250106,155400,607239400,61000,61000,61000,61000,0
|
|
20250106,155300,607239400,61000,61000,61000,61000,0
|
|
20250106,155200,607239400,61000,61000,61000,61000,0
|
|
20250106,155100,607239400,61000,61000,61000,61000,0
|
|
20250106,155000,607239400,61000,61000,61000,61000,0
|
|
20250106,154900,607239400,61000,61000,61000,61000,0
|
|
20250106,154800,607239400,61000,61000,61000,61000,0
|
|
20250106,154700,607239400,61000,61000,61000,61000,0
|
|
20250106,154600,607239400,61000,61000,61000,61000,0
|
|
20250106,154500,607239400,61000,61000,61000,61000,0
|
|
20250106,154400,607239400,61000,61000,61000,61000,0
|
|
20250106,154300,607239400,61000,61000,61000,61000,0
|
|
20250106,154200,607239400,61000,61000,61000,61000,0
|
|
20250106,154100,607239400,61000,61000,61000,61000,45
|
|
20250106,154000,607239400,61000,61000,61000,61000,0
|
|
20250106,153900,607239400,61000,61000,61000,61000,0
|
|
20250106,153800,607239400,61000,61000,61000,61000,0
|
|
20250106,153700,607239400,61000,61000,61000,61000,0
|
|
20250106,153600,607239400,61000,61000,61000,61000,0
|
|
20250106,153500,607239400,61000,61000,61000,61000,0
|
|
20250106,153400,607239400,61000,61000,61000,61000,0
|
|
20250106,153300,607239400,61000,61000,61000,61000,0
|
|
20250106,153200,607239400,61000,61000,61000,61000,0
|
|
20250106,153100,607239400,61000,61000,61000,61000,0
|
|
20250106,153000,607239400,61000,61000,61000,61000,45
|
|
20250106,152900,604494400,61000,61000,61000,61000,0
|
|
20250106,152800,604494400,61000,61000,61000,61000,0
|
|
20250106,152700,604494400,61000,61000,61000,61000,0
|
|
20250106,152600,604494400,61000,61000,61000,61000,0
|
|
20250106,152500,604494400,61000,61000,61000,61000,0
|
|
20250106,152400,604494400,61000,61000,61000,61000,0
|
|
20250106,152300,604494400,61000,61000,61000,61000,0
|
|
20250106,152200,604494400,61000,61000,61000,61000,0
|
|
20250106,152100,604494400,61000,61000,61000,61000,0
|
|
20250106,152000,604494400,61000,61000,61000,61000,0
|
|
20250106,151900,604494400,61000,60800,61000,60800,5
|
|
20250106,151800,604190200,60600,60600,60600,60600,25
|
|
20250106,151700,602675200,60600,60700,60700,60600,55
|
|
20250106,151600,599340100,60900,60900,60900,60900,0
|
|
20250106,151500,599340100,60900,60900,60900,60900,0
|
|
20250106,151400,599340100,60900,60900,60900,60900,0
|
|
20250106,151300,599340100,60900,60900,60900,60900,1
|
|
20250106,151200,599279200,60700,60700,60700,60700,0
|
|
20250106,151100,599279200,60700,60700,60700,60700,0
|
|
20250106,151000,599279200,60700,60700,60700,60700,1
|
|
20250106,150900,599218500,60700,60700,60700,60700,11
|
|
20250106,150800,598550800,60700,60700,60700,60700,0
|
|
20250106,150700,598550800,60700,60800,60800,60700,10
|
|
20250106,150600,597943500,60900,60900,60900,60900,0
|
|
20250106,150500,597943500,60900,60900,60900,60900,8
|
|
20250106,150400,597456300,60900,60900,60900,60900,0
|
|
20250106,150300,597456300,60900,60900,60900,60900,0
|
|
20250106,150200,597456300,60900,60900,60900,60900,3
|
|
20250106,150100,597273600,60900,60900,60900,60900,34
|
|
20250106,150000,595203000,61000,60900,61000,60900,3
|
|
20250106,145900,595020200,60900,60900,60900,60900,0
|
|
20250106,145800,595020200,60900,60900,60900,60900,5
|
|
20250106,145700,594715700,61000,61000,61000,61000,6
|
|
20250106,145600,594349700,61100,61100,61100,61100,0
|
|
20250106,145500,594349700,61100,61100,61100,61100,0
|
|
20250106,145400,594349700,61100,61100,61100,61100,0
|
|
20250106,145300,594349700,61100,61100,61100,61100,0
|
|
20250106,145200,594349700,61100,61100,61100,61100,0
|
|
20250106,145100,594349700,61100,61100,61100,61100,0
|
|
20250106,145000,594349700,61100,61000,61100,61000,12
|
|
20250106,144900,593616700,61100,61000,61100,61000,16
|
|
20250106,144800,592639900,61100,61000,61100,61000,15
|
|
20250106,144700,591723600,61100,61100,61100,61000,19
|
|
20250106,144600,590563600,61000,61000,61000,61000,11
|
|
20250106,144500,589892600,61000,61000,61000,61000,14
|
|
20250106,144400,589038600,61000,61000,61000,61000,17
|
|
20250106,144300,588001600,61000,61000,61100,61000,11
|
|
20250106,144200,587330500,61000,61000,61100,61000,11
|
|
20250106,144100,586659200,61100,61000,61100,61000,24
|
|
20250106,144000,585193100,61100,61000,61100,61000,12
|
|
20250106,143900,584460100,61100,61000,61100,61000,12
|
|
20250106,143800,583727100,61100,61000,61100,61000,16
|
|
20250106,143700,582750400,61000,61100,61200,61000,16
|
|
20250106,143600,581773100,61100,61000,61100,61000,25
|
|
20250106,143500,580245900,61100,61000,61100,61000,17
|
|
20250106,143400,579207500,61100,61100,61100,61000,12
|
|
20250106,143300,578474400,61100,61000,61100,61000,19
|
|
20250106,143200,577314900,61000,61000,61000,60900,15
|
|
20250106,143100,576400500,61000,61000,61000,61000,15
|
|
20250106,143000,575485500,61000,61000,61000,61000,17
|
|
20250106,142900,574448500,61000,61000,61100,61000,14
|
|
20250106,142800,573593700,61000,61100,61100,61000,29
|
|
20250106,142700,571823800,61000,61000,61000,61000,35
|
|
20250106,142600,569688800,61000,61000,61000,61000,0
|
|
20250106,142500,569688800,61000,61000,61200,61000,8
|
|
20250106,142400,569200100,61100,61200,61200,61000,21
|
|
20250106,142300,567916200,61100,61100,61200,61000,31
|
|
20250106,142200,566022900,61100,61100,61100,61100,10
|
|
20250106,142100,565411900,61100,61200,61200,61100,30
|
|
20250106,142000,563576600,61200,61200,61200,61200,12
|
|
20250106,141900,562842200,61200,61200,61200,61200,13
|
|
20250106,141800,562046600,61200,61200,61200,61200,15
|
|
20250106,141700,561128600,61200,61200,61200,61200,19
|
|
20250106,141600,559965800,61200,61200,61200,61100,26
|
|
20250106,141500,558376200,61200,61200,61200,61100,32
|
|
20250106,141400,556419900,61200,61200,61200,61200,7
|
|
20250106,141300,555991500,61100,61100,61200,61100,32
|
|
20250106,141200,554035500,61100,61100,61100,61100,9
|
|
20250106,141100,553485600,61100,61100,61200,61100,14
|
|
20250106,141000,552629700,61100,61200,61200,61100,14
|
|
20250106,140900,551774200,61000,61000,61200,61000,26
|
|
20250106,140800,550184700,61100,61100,61100,61100,13
|
|
20250106,140700,549390400,61100,61100,61100,61100,12
|
|
20250106,140600,548657200,61100,61100,61100,61100,13
|
|
20250106,140500,547862900,61100,61100,61100,61100,26
|
|
20250106,140400,546274300,61100,61100,61100,61100,9
|
|
20250106,140300,545724400,61100,61100,61100,61100,8
|
|
20250106,140200,545235600,61100,61100,61100,61100,11
|
|
20250106,140100,544563500,61100,61100,61100,61100,14
|
|
20250106,140000,543708100,61100,61100,61100,61100,19
|
|
20250106,135900,542547200,61100,61100,61100,61100,18
|
|
20250106,135800,541447400,61100,61100,61100,61100,17
|
|
20250106,135700,540408700,61100,61100,61100,61100,13
|
|
20250106,135600,539614400,61100,61100,61100,61100,20
|
|
20250106,135500,538392400,61100,61100,61100,61100,14
|
|
20250106,135400,537537000,61100,61200,61200,61100,9
|
|
20250106,135300,536986700,61200,61100,61200,61100,16
|
|
20250106,135200,536009000,61100,61000,61100,61000,12
|
|
20250106,135100,535275900,61100,61100,61100,61100,20
|
|
20250106,135000,534053900,61100,61100,61100,61100,12
|
|
20250106,134900,533320700,61100,61100,61100,61000,17
|
|
20250106,134800,532282100,61100,61100,61100,61100,11
|
|
20250106,134700,531610000,61100,61100,61100,61100,21
|
|
20250106,134600,530326900,61100,61100,61100,61100,25
|
|
20250106,134500,528799400,61100,61100,61100,61100,11
|
|
20250106,134400,528127300,61100,61100,61100,61100,17
|
|
20250106,134300,527088600,61100,61100,61100,61100,8
|
|
20250106,134200,526599800,61100,61000,61100,61000,18
|
|
20250106,134100,525500600,61000,61000,61100,61000,16
|
|
20250106,134000,524523800,60900,60900,60900,60900,0
|
|
20250106,133900,524523800,60900,61000,61100,60900,30
|
|
20250106,133800,522694300,61000,61000,61000,61000,11
|
|
20250106,133700,522023300,61000,61000,61100,61000,17
|
|
20250106,133600,520985600,60900,60900,60900,60900,0
|
|
20250106,133500,520985600,60900,61100,61100,60900,34
|
|
20250106,133400,518910900,61000,60900,61000,60900,6
|
|
20250106,133300,518545000,61100,61100,61100,61100,14
|
|
20250106,133200,517689600,61100,61000,61100,61000,17
|
|
20250106,133100,516652500,61000,61000,61000,61000,14
|
|
20250106,133000,515798500,61000,61100,61100,61000,7
|
|
20250106,132900,515371200,61100,61100,61100,61100,18
|
|
20250106,132800,514271400,60900,61000,61100,60900,26
|
|
20250106,132700,512686300,61000,61000,61000,61000,16
|
|
20250106,132600,511710300,61000,61100,61100,61000,30
|
|
20250106,132500,509879400,61000,61000,61100,61000,19
|
|
20250106,132400,508719600,61000,61000,61000,61000,8
|
|
20250106,132300,508231600,60900,61100,61100,60900,113
|
|
20250106,132200,501348000,61000,61000,61000,61000,3
|
|
20250106,132100,501165000,61000,61100,61100,61000,12
|
|
20250106,132000,500432500,61100,61100,61100,61100,16
|
|
20250106,131900,499454900,61100,61100,61100,61100,16
|
|
20250106,131800,498477300,61100,61100,61100,61100,12
|
|
20250106,131700,497744100,61100,61000,61100,61000,18
|
|
20250106,131600,496645200,61000,61000,61000,61000,24
|
|
20250106,131500,495181200,61000,61000,61000,61000,22
|
|
20250106,131400,493839200,61000,61100,61100,61000,23
|
|
20250106,131300,492435900,61000,61000,61000,61000,20
|
|
20250106,131200,491215900,61100,61100,61100,61100,20
|
|
20250106,131100,489993900,61000,61000,61100,61000,42
|
|
20250106,131000,487430600,61100,61100,61100,61100,10
|
|
20250106,130900,486819600,61100,61100,61100,61100,23
|
|
20250106,130800,485414300,61100,61100,61100,61100,17
|
|
20250106,130700,484375600,61100,61100,61100,61100,10
|
|
20250106,130600,483764600,61100,61100,61100,61100,22
|
|
20250106,130500,482420400,61100,61100,61100,61100,18
|
|
20250106,130400,481320600,61100,61000,61100,61000,8
|
|
20250106,130300,480832100,61000,61100,61100,61000,28
|
|
20250106,130200,479123300,61100,61000,61100,61000,12
|
|
20250106,130100,478391200,61100,61100,61100,61100,14
|
|
20250106,130000,477535800,61100,61100,61100,61100,10
|
|
20250106,125900,476924800,61100,61100,61100,61100,28
|
|
20250106,125800,475214000,61100,61000,61100,61000,16
|
|
20250106,125700,474237900,60900,60900,60900,60900,14
|
|
20250106,125600,473385300,60900,61000,61000,60900,6
|
|
20250106,125500,473019400,61000,61000,61000,61000,13
|
|
20250106,125400,472226400,61000,61000,61000,61000,12
|
|
20250106,125300,471494400,61000,61000,61000,61000,27
|
|
20250106,125200,469847400,61000,60900,61000,60900,26
|
|
20250106,125100,468262200,60900,60900,60900,60900,4
|
|
20250106,125000,468018600,60900,61000,61000,60900,21
|
|
20250106,124900,466738200,61000,61000,61000,61000,10
|
|
20250106,124800,466128200,61000,61000,61000,61000,13
|
|
20250106,124700,465335200,61000,61000,61000,61000,17
|
|
20250106,124600,464298200,61000,60900,61000,60900,17
|
|
20250106,124500,463262400,60900,60900,60900,60900,22
|
|
20250106,124400,461922600,60900,60900,61000,60900,58
|
|
20250106,124300,458389800,61000,61000,61000,61000,19
|
|
20250106,124200,457230800,61000,61000,61000,61000,9
|
|
20250106,124100,456681800,61000,61000,61000,61000,17
|
|
20250106,124000,455644800,60800,60800,60800,60800,0
|
|
20250106,123900,455644800,60800,60900,60900,60800,20
|
|
20250106,123800,454427000,60900,61000,61000,60900,20
|
|
20250106,123700,453208400,61000,61000,61000,61000,26
|
|
20250106,123600,451622400,61000,61000,61000,61000,15
|
|
20250106,123500,450707400,61000,61000,61000,61000,11
|
|
20250106,123400,450036400,60900,60900,60900,60900,4
|
|
20250106,123300,449792800,60900,60900,60900,60900,24
|
|
20250106,123200,448331200,60900,60900,60900,60900,11
|
|
20250106,123100,447661300,60900,60900,60900,60900,16
|
|
20250106,123000,446686900,60900,61000,61000,60900,18
|
|
20250106,122900,445589400,61000,61000,61000,61000,14
|
|
20250106,122800,444735400,60900,60900,60900,60900,12
|
|
20250106,122700,444004600,60900,60900,60900,60900,21
|
|
20250106,122600,442725700,60900,60900,61000,60900,11
|
|
20250106,122500,442055300,61000,60900,61000,60900,26
|
|
20250106,122400,440469600,61000,60900,61000,60900,20
|
|
20250106,122300,439251500,60900,60900,61000,60900,16
|
|
20250106,122200,438276200,60900,60900,61000,60900,17
|
|
20250106,122100,437239500,61000,60900,61000,60800,27
|
|
20250106,122000,435595900,60900,60900,60900,60900,24
|
|
20250106,121900,434134300,60900,60900,60900,60900,14
|
|
20250106,121800,433281700,60900,60900,60900,60900,14
|
|
20250106,121700,432429100,60900,60900,61000,60900,47
|
|
20250106,121600,429564400,60900,60900,60900,60900,2
|
|
20250106,121500,429442600,60900,60900,60900,60900,16
|
|
20250106,121400,428468200,60900,60900,60900,60900,13
|
|
20250106,121300,427676500,61000,60900,61000,60900,16
|
|
20250106,121200,426701900,60900,60900,60900,60900,18
|
|
20250106,121100,425605700,60900,60900,61000,60900,24
|
|
20250106,121000,424143200,60900,60900,60900,60900,17
|
|
20250106,120900,423107900,60800,60900,60900,60800,5
|
|
20250106,120800,422803500,60900,60900,60900,60900,12
|
|
20250106,120700,422072700,60900,60900,60900,60900,18
|
|
20250106,120600,420976500,60900,60900,60900,60900,14
|
|
20250106,120500,420123900,60900,60900,60900,60900,15
|
|
20250106,120400,419210400,60900,60800,60900,60800,13
|
|
20250106,120300,418418800,60900,60800,60900,60800,19
|
|
20250106,120200,417261900,60900,60900,60900,60800,16
|
|
20250106,120100,416287700,60900,60800,60900,60800,18
|
|
20250106,120000,415191800,60900,60800,60900,60800,13
|
|
20250106,115900,414401300,60800,60800,60800,60800,23
|
|
20250106,115800,413002900,60700,60800,60900,60700,18
|
|
20250106,115700,411909200,60800,60800,60800,60800,12
|
|
20250106,115600,411179600,60800,60800,60800,60800,11
|
|
20250106,115500,410510800,60800,60800,60800,60800,14
|
|
20250106,115400,409659600,60800,60800,60800,60800,30
|
|
20250106,115300,407835600,60700,60700,60800,60700,11
|
|
20250106,115200,407167000,60800,60800,60800,60700,16
|
|
20250106,115100,406194400,60800,60700,60800,60700,21
|
|
20250106,115000,404917900,60800,60700,60800,60700,14
|
|
20250106,114900,404066900,60800,60800,60800,60700,12
|
|
20250106,114800,403337400,60800,60700,60800,60700,21
|
|
20250106,114700,402060900,60800,60700,60800,60700,18
|
|
20250106,114600,400966700,60800,60700,60800,60700,15
|
|
20250106,114500,400056100,60700,60700,60700,60700,23
|
|
20250106,114400,398660000,60700,60700,60700,60700,31
|
|
20250106,114300,396778300,60700,60700,60700,60700,18
|
|
20250106,114200,395685700,60700,60700,60700,60700,13
|
|
20250106,114100,394896600,60700,60700,60700,60700,18
|
|
20250106,114000,393804000,60700,60700,60700,60700,14
|
|
20250106,113900,392954200,60700,60700,60700,60700,10
|
|
20250106,113800,392347200,60700,60700,60700,60700,21
|
|
20250106,113700,391072500,60700,60700,60700,60700,22
|
|
20250106,113600,389737100,60600,60600,60600,60600,8
|
|
20250106,113500,389252300,60700,60700,60700,60700,24
|
|
20250106,113400,387795500,60700,60700,60700,60700,9
|
|
20250106,113300,387249200,60700,60700,60800,60700,13
|
|
20250106,113200,386460000,60700,60700,60700,60700,22
|
|
20250106,113100,385124600,60700,60700,60700,60700,14
|
|
20250106,113000,384274800,60700,60700,60700,60700,10
|
|
20250106,112900,383667800,60700,60700,60700,60700,11
|
|
20250106,112800,383000100,60700,60700,60700,60700,23
|
|
20250106,112700,381604000,60700,60700,60700,60700,13
|
|
20250106,112600,380814900,60700,60700,60700,60700,10
|
|
20250106,112500,380207900,60700,60700,60800,60700,24
|
|
20250106,112400,378750700,60600,60600,60700,60600,64
|
|
20250106,112300,374869800,60400,60400,60400,60400,0
|
|
20250106,112200,374869800,60400,60400,60400,60400,0
|
|
20250106,112100,374869800,60400,60400,60400,60400,0
|
|
20250106,112000,374869800,60400,60400,60400,60400,0
|
|
20250106,111900,374869800,60400,60400,60400,60400,230
|
|
20250106,111800,360977800,60400,60500,60500,60300,419
|
|
20250106,111700,335699700,60400,60400,60400,60400,0
|
|
20250106,111600,335699700,60400,60400,60400,60400,0
|
|
20250106,111500,335699700,60400,60800,60900,60400,156
|
|
20250106,111400,326259600,60800,60800,60800,60800,8
|
|
20250106,111300,325773200,60700,60700,60700,60700,0
|
|
20250106,111200,325773200,60700,60900,60900,60600,212
|
|
20250106,111100,312916500,60900,60900,60900,60900,12
|
|
20250106,111000,312185700,60800,60800,60800,60800,7
|
|
20250106,110900,311760100,60800,60900,60900,60800,20
|
|
20250106,110800,310543200,60800,60800,60800,60800,21
|
|
20250106,110700,309266400,60700,60700,60700,60700,0
|
|
20250106,110600,309266400,60700,60700,60700,60700,5
|
|
20250106,110500,308962900,60700,60700,60700,60700,12
|
|
20250106,110400,308234500,60700,60800,60900,60700,35
|
|
20250106,110300,306108100,60800,60800,60800,60800,18
|
|
20250106,110200,305013700,60800,60700,60800,60700,27
|
|
20250106,110100,303374200,60700,60700,60800,60700,21
|
|
20250106,110000,302098600,60700,60800,60800,60700,17
|
|
20250106,105900,301066100,60800,60700,60800,60700,23
|
|
20250106,105800,299668200,60600,60600,60600,60600,119
|
|
20250106,105700,292456800,60600,60600,60600,60600,14
|
|
20250106,105600,291608400,60500,60500,60500,60500,0
|
|
20250106,105500,291608400,60500,61000,61000,60500,721
|
|
20250106,105400,247890700,61000,61000,61000,61000,9
|
|
20250106,105300,247341700,61000,61000,61000,61000,18
|
|
20250106,105200,246243700,60700,60900,60900,60700,30
|
|
20250106,105100,244416900,60900,60900,60900,60900,20
|
|
20250106,105000,243198900,60900,60900,60900,60900,17
|
|
20250106,104900,242163600,60900,60900,60900,60900,20
|
|
20250106,104800,240945600,60900,60900,60900,60900,13
|
|
20250106,104700,240153900,60900,60900,60900,60900,4
|
|
20250106,104600,239910300,60900,61000,61000,60900,30
|
|
20250106,104500,238082600,60900,60900,60900,60900,6
|
|
20250106,104400,237717200,60900,60900,60900,60900,12
|
|
20250106,104300,236986400,60900,60900,60900,60900,18
|
|
20250106,104200,235890200,60900,60900,60900,60900,20
|
|
20250106,104100,234672200,60900,60900,60900,60900,14
|
|
20250106,104000,233819600,60900,60900,60900,60900,17
|
|
20250106,103900,232784300,60900,60900,60900,60900,16
|
|
20250106,103800,231809900,60900,60900,60900,60900,17
|
|
20250106,103700,230774600,60900,60900,60900,60900,10
|
|
20250106,103600,230165600,60900,60900,60900,60900,20
|
|
20250106,103500,228947600,60900,60900,60900,60900,11
|
|
20250106,103400,228277700,60900,60800,60900,60800,20
|
|
20250106,103300,227061300,60700,60900,60900,60700,7
|
|
20250106,103200,226635400,60900,60900,60900,60900,16
|
|
20250106,103100,225661000,60900,60900,60900,60900,16
|
|
20250106,103000,224686600,60900,60900,60900,60900,16
|
|
20250106,102900,223712200,60900,60900,60900,60900,13
|
|
20250106,102800,222920500,60900,60800,60900,60800,8
|
|
20250106,102700,222433500,60900,60800,60900,60800,18
|
|
20250106,102600,221337600,60900,60800,60900,60800,13
|
|
20250106,102500,220547100,60800,60900,60900,60800,15
|
|
20250106,102400,219633800,60900,60900,60900,60900,14
|
|
20250106,102300,218781200,60900,60900,60900,60900,20
|
|
20250106,102200,217563200,60900,60800,60900,60800,16
|
|
20250106,102100,216589600,60800,60900,60900,60800,29
|
|
20250106,102000,214825700,60900,60900,60900,60900,119
|
|
20250106,101900,207578600,60900,60900,60900,60900,10
|
|
20250106,101800,206969600,60900,60900,60900,60900,13
|
|
20250106,101700,206177900,60900,60900,60900,60900,17
|
|
20250106,101600,205142600,60900,60900,60900,60900,17
|
|
20250106,101500,204107300,60900,60900,60900,60900,13
|
|
20250106,101400,203315600,60900,60900,60900,60800,32
|
|
20250106,101300,201368000,60800,60800,60900,60800,12
|
|
20250106,101200,200638000,60800,60700,60800,60700,16
|
|
20250106,101100,199666400,60700,60700,60800,60700,10
|
|
20250106,101000,199059300,60700,60700,60800,60700,27
|
|
20250106,100900,197419800,60700,60700,60700,60700,9
|
|
20250106,100800,196873500,60600,60600,60600,60600,0
|
|
20250106,100700,196873500,60600,60800,60900,60600,15
|
|
20250106,100600,195961800,60900,60800,60900,60800,16
|
|
20250106,100500,194988100,60800,60800,60800,60800,15
|
|
20250106,100400,194076100,60800,60800,60800,60800,28
|
|
20250106,100300,192373700,60800,60800,60800,60800,0
|
|
20250106,100200,192373700,60800,60900,60900,60800,17
|
|
20250106,100100,191339200,60900,60900,60900,60900,23
|
|
20250106,100000,189938500,60900,60900,60900,60900,11
|
|
20250106,095900,189268600,60600,60700,60700,60600,8
|
|
20250106,095800,188783400,60700,60800,60800,60700,32
|
|
20250106,095700,186840100,60700,60600,60700,60600,7
|
|
20250106,095600,186415300,60700,60900,60900,60700,19
|
|
20250106,095500,185260800,60900,60900,60900,60900,10
|
|
20250106,095400,184651800,60900,60900,60900,60900,21
|
|
20250106,095300,183372900,60900,60900,60900,60900,11
|
|
20250106,095200,182703000,60900,60900,60900,60900,13
|
|
20250106,095100,181911300,60900,60900,60900,60900,16
|
|
20250106,095000,180936900,60900,60900,60900,60900,17
|
|
20250106,094900,179901600,60900,60900,60900,60900,26
|
|
20250106,094800,178318200,60900,60900,61000,60900,14
|
|
20250106,094700,177465200,60900,60900,60900,60900,44
|
|
20250106,094600,174785600,60900,60900,60900,60900,9
|
|
20250106,094500,174237500,60900,60800,60900,60800,17
|
|
20250106,094400,173203100,60800,60800,60800,60800,28
|
|
20250106,094300,171500700,60800,60800,60800,60800,8
|
|
20250106,094200,171014300,60700,60800,60800,60700,21
|
|
20250106,094100,169739000,60700,60700,60700,60700,9
|
|
20250106,094000,169192700,60700,60600,60700,60600,16
|
|
20250106,093900,168221700,60700,60600,60700,60600,12
|
|
20250106,093800,167493600,60700,60600,60700,60600,14
|
|
20250106,093700,166644900,60500,60500,60500,60500,184
|
|
20250106,093600,155512900,60500,60500,60500,60500,12
|
|
20250106,093500,154786900,60400,60500,60500,60400,21
|
|
20250106,093400,153518400,60400,60500,60500,60400,26
|
|
20250106,093300,151946500,60500,60500,60500,60500,13
|
|
20250106,093200,151160000,60500,60500,60500,60500,15
|
|
20250106,093100,150252500,60500,60500,60500,60500,23
|
|
20250106,093000,148861000,60500,60500,60500,60500,12
|
|
20250106,092900,148135000,60500,60500,60500,60500,11
|
|
20250106,092800,147469500,60500,60500,60500,60400,30
|
|
20250106,092700,145654600,60500,60500,60500,60500,6
|
|
20250106,092600,145291600,60400,60400,60400,60400,5
|
|
20250106,092500,144989600,60400,60400,60400,60400,26
|
|
20250106,092400,143419200,60400,60400,60400,60400,6
|
|
20250106,092300,143056800,60300,60300,60300,60300,20
|
|
20250106,092200,141850800,60300,60300,60300,60300,6
|
|
20250106,092100,141489000,60300,60300,60300,60300,15
|
|
20250106,092000,140584500,60300,60300,60300,60300,37
|
|
20250106,091900,138353400,60300,60300,60300,60300,17
|
|
20250106,091800,137328300,60300,60400,60400,60300,18
|
|
20250106,091700,136242100,60300,60500,60500,60300,74
|
|
20250106,091600,131771100,60500,60500,60500,60500,545
|
|
20250106,091500,98798600,60500,60400,60500,60400,21
|
|
20250106,091400,97528200,60500,60500,60500,60500,19
|
|
20250106,091300,96378700,60600,60600,60600,60600,14
|
|
20250106,091200,95530300,60500,60700,60700,60400,881
|
|
20250106,091100,42293600,60700,60900,60900,60700,14
|
|
20250106,091000,41443500,60800,60600,61000,60500,118
|
|
20250106,090900,34284200,60600,60600,60600,60600,186
|
|
20250106,090800,23012600,60600,60700,60800,60600,83
|
|
20250106,090700,17978300,60800,60800,60800,60700,30
|
|
20250106,090600,16156200,60800,60900,60900,60800,26
|
|
20250106,090500,14574400,60900,60700,61000,60700,67
|
|
20250106,090400,10496000,60600,60500,60600,60500,8
|
|
20250106,090300,10011300,60500,60700,60700,60500,45
|
|
20250106,090200,7285400,60700,60900,60900,60700,19
|
|
20250106,090100,6129700,60900,60400,60900,60400,80
|
|
20250106,090000,1268900,60400,60600,60600,60400,21
|