584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,184100,561175100,62000,62000,62000,62000,41
|
|
20250107,184000,561175100,62000,62000,62000,62000,0
|
|
20250107,183900,561175100,62000,62000,62000,62000,0
|
|
20250107,183800,561175100,62000,62000,62000,62000,0
|
|
20250107,183700,561175100,62000,62000,62000,62000,0
|
|
20250107,183600,561175100,62000,62000,62000,62000,0
|
|
20250107,183500,561175100,62000,62000,62000,62000,0
|
|
20250107,183400,561175100,62000,62000,62000,62000,0
|
|
20250107,183300,561175100,62000,62000,62000,62000,0
|
|
20250107,183200,561175100,62000,62000,62000,62000,0
|
|
20250107,183100,561175100,62000,62000,62000,62000,0
|
|
20250107,183000,561175100,62000,62000,62000,62000,0
|
|
20250107,182900,561175100,62000,62000,62000,62000,0
|
|
20250107,182800,561175100,62000,62000,62000,62000,0
|
|
20250107,182700,561175100,62000,62000,62000,62000,0
|
|
20250107,182600,561175100,62000,62000,62000,62000,0
|
|
20250107,182500,561175100,62000,62000,62000,62000,0
|
|
20250107,182400,561175100,62000,62000,62000,62000,0
|
|
20250107,182300,561175100,62000,62000,62000,62000,0
|
|
20250107,182200,561175100,62000,62000,62000,62000,0
|
|
20250107,182100,561175100,62000,62000,62000,62000,0
|
|
20250107,182000,561175100,62000,62000,62000,62000,0
|
|
20250107,181900,561175100,62000,62000,62000,62000,0
|
|
20250107,181800,561175100,62000,62000,62000,62000,0
|
|
20250107,181700,561175100,62000,62000,62000,62000,0
|
|
20250107,181600,561175100,62000,62000,62000,62000,0
|
|
20250107,181500,561175100,62000,62000,62000,62000,0
|
|
20250107,181400,561175100,62000,62000,62000,62000,0
|
|
20250107,181300,561175100,62000,62000,62000,62000,0
|
|
20250107,181200,561175100,62000,62000,62000,62000,0
|
|
20250107,181100,561175100,62000,62000,62000,62000,41
|
|
20250107,181000,561175100,62000,62000,62000,62000,0
|
|
20250107,180900,561175100,62000,62000,62000,62000,0
|
|
20250107,180800,561175100,62000,62000,62000,62000,0
|
|
20250107,180700,561175100,62000,62000,62000,62000,0
|
|
20250107,180600,561175100,62000,62000,62000,62000,0
|
|
20250107,180500,561175100,62000,62000,62000,62000,0
|
|
20250107,180400,561175100,62000,62000,62000,62000,0
|
|
20250107,180300,561175100,62000,62000,62000,62000,0
|
|
20250107,180200,561175100,62000,62000,62000,62000,0
|
|
20250107,180100,561175100,62000,62000,62000,62000,0
|
|
20250107,180000,561175100,62000,62000,62000,62000,0
|
|
20250107,175900,561175100,62000,62000,62000,62000,0
|
|
20250107,175800,561175100,62000,62000,62000,62000,0
|
|
20250107,175700,561175100,62000,62000,62000,62000,0
|
|
20250107,175600,561175100,62000,62000,62000,62000,0
|
|
20250107,175500,561175100,62000,62000,62000,62000,0
|
|
20250107,175400,561175100,62000,62000,62000,62000,0
|
|
20250107,175300,561175100,62000,62000,62000,62000,0
|
|
20250107,175200,561175100,62000,62000,62000,62000,0
|
|
20250107,175100,561175100,62000,62000,62000,62000,0
|
|
20250107,175000,561175100,62000,62000,62000,62000,0
|
|
20250107,174900,561175100,62000,62000,62000,62000,0
|
|
20250107,174800,561175100,62000,62000,62000,62000,0
|
|
20250107,174700,561175100,62000,62000,62000,62000,0
|
|
20250107,174600,561175100,62000,62000,62000,62000,0
|
|
20250107,174500,561175100,62000,62000,62000,62000,0
|
|
20250107,174400,561175100,62000,62000,62000,62000,0
|
|
20250107,174300,561175100,62000,62000,62000,62000,0
|
|
20250107,174200,561175100,62000,62000,62000,62000,0
|
|
20250107,174100,561175100,62000,62000,62000,62000,41
|
|
20250107,174000,561175100,62000,62000,62000,62000,0
|
|
20250107,173900,561175100,62000,62000,62000,62000,0
|
|
20250107,173800,561175100,62000,62000,62000,62000,0
|
|
20250107,173700,561175100,62000,62000,62000,62000,0
|
|
20250107,173600,561175100,62000,62000,62000,62000,0
|
|
20250107,173500,561175100,62000,62000,62000,62000,0
|
|
20250107,173400,561175100,62000,62000,62000,62000,0
|
|
20250107,173300,561175100,62000,62000,62000,62000,0
|
|
20250107,173200,561175100,62000,62000,62000,62000,0
|
|
20250107,173100,561175100,62000,62000,62000,62000,0
|
|
20250107,173000,561175100,62000,62000,62000,62000,0
|
|
20250107,172900,561175100,62000,62000,62000,62000,0
|
|
20250107,172800,561175100,62000,62000,62000,62000,0
|
|
20250107,172700,561175100,62000,62000,62000,62000,0
|
|
20250107,172600,561175100,62000,62000,62000,62000,0
|
|
20250107,172500,561175100,62000,62000,62000,62000,0
|
|
20250107,172400,561175100,62000,62000,62000,62000,0
|
|
20250107,172300,561175100,62000,62000,62000,62000,0
|
|
20250107,172200,561175100,62000,62000,62000,62000,0
|
|
20250107,172100,561175100,62000,62000,62000,62000,0
|
|
20250107,172000,561175100,62000,62000,62000,62000,0
|
|
20250107,171900,561175100,62000,62000,62000,62000,0
|
|
20250107,171800,561175100,62000,62000,62000,62000,0
|
|
20250107,171700,561175100,62000,62000,62000,62000,0
|
|
20250107,171600,561175100,62000,62000,62000,62000,0
|
|
20250107,171500,561175100,62000,62000,62000,62000,0
|
|
20250107,171400,561175100,62000,62000,62000,62000,0
|
|
20250107,171300,561175100,62000,62000,62000,62000,0
|
|
20250107,171200,561175100,62000,62000,62000,62000,0
|
|
20250107,171100,561175100,62000,62000,62000,62000,41
|
|
20250107,171000,561175100,62000,62000,62000,62000,0
|
|
20250107,170900,561175100,62000,62000,62000,62000,0
|
|
20250107,170800,561175100,62000,62000,62000,62000,0
|
|
20250107,170700,561175100,62000,62000,62000,62000,0
|
|
20250107,170600,561175100,62000,62000,62000,62000,0
|
|
20250107,170500,561175100,62000,62000,62000,62000,0
|
|
20250107,170400,561175100,62000,62000,62000,62000,0
|
|
20250107,170300,561175100,62000,62000,62000,62000,0
|
|
20250107,170200,561175100,62000,62000,62000,62000,0
|
|
20250107,170100,561175100,62000,62000,62000,62000,0
|
|
20250107,170000,561175100,62000,62000,62000,62000,0
|
|
20250107,165900,561175100,62000,62000,62000,62000,0
|
|
20250107,165800,561175100,62000,62000,62000,62000,0
|
|
20250107,165700,561175100,62000,62000,62000,62000,0
|
|
20250107,165600,561175100,62000,62000,62000,62000,0
|
|
20250107,165500,561175100,62000,62000,62000,62000,0
|
|
20250107,165400,561175100,62000,62000,62000,62000,0
|
|
20250107,165300,561175100,62000,62000,62000,62000,0
|
|
20250107,165200,561175100,62000,62000,62000,62000,0
|
|
20250107,165100,561175100,62000,62000,62000,62000,0
|
|
20250107,165000,561175100,62000,62000,62000,62000,0
|
|
20250107,164900,561175100,62000,62000,62000,62000,0
|
|
20250107,164800,561175100,62000,62000,62000,62000,0
|
|
20250107,164700,561175100,62000,62000,62000,62000,0
|
|
20250107,164600,561175100,62000,62000,62000,62000,0
|
|
20250107,164500,561175100,62000,62000,62000,62000,0
|
|
20250107,164400,561175100,62000,62000,62000,62000,0
|
|
20250107,164300,561175100,62000,62000,62000,62000,0
|
|
20250107,164200,561175100,62000,62000,62000,62000,0
|
|
20250107,164100,561175100,62000,62000,62000,62000,41
|
|
20250107,164000,561175100,62000,62000,62000,62000,0
|
|
20250107,163900,561175100,62000,62000,62000,62000,0
|
|
20250107,163800,561175100,62000,62000,62000,62000,0
|
|
20250107,163700,561175100,62000,62000,62000,62000,0
|
|
20250107,163600,561175100,62000,62000,62000,62000,0
|
|
20250107,163500,561175100,62000,62000,62000,62000,0
|
|
20250107,163400,561175100,62000,62000,62000,62000,0
|
|
20250107,163300,561175100,62000,62000,62000,62000,0
|
|
20250107,163200,561175100,62000,62000,62000,62000,0
|
|
20250107,163100,561175100,62000,62000,62000,62000,0
|
|
20250107,163000,561175100,62000,62000,62000,62000,0
|
|
20250107,162900,561175100,62000,62000,62000,62000,0
|
|
20250107,162800,561175100,62000,62000,62000,62000,0
|
|
20250107,162700,561175100,62000,62000,62000,62000,0
|
|
20250107,162600,561175100,62000,62000,62000,62000,0
|
|
20250107,162500,561175100,62000,62000,62000,62000,0
|
|
20250107,162400,561175100,62000,62000,62000,62000,0
|
|
20250107,162300,561175100,62000,62000,62000,62000,0
|
|
20250107,162200,561175100,62000,62000,62000,62000,0
|
|
20250107,162100,561175100,62000,62000,62000,62000,0
|
|
20250107,162000,561175100,62000,62000,62000,62000,0
|
|
20250107,161900,561175100,62000,62000,62000,62000,0
|
|
20250107,161800,561175100,62000,62000,62000,62000,0
|
|
20250107,161700,561175100,62000,62000,62000,62000,0
|
|
20250107,161600,561175100,62000,62000,62000,62000,0
|
|
20250107,161500,561175100,62000,62000,62000,62000,0
|
|
20250107,161400,561175100,62000,62000,62000,62000,0
|
|
20250107,161300,561175100,62000,62000,62000,62000,0
|
|
20250107,161200,561175100,62000,62000,62000,62000,0
|
|
20250107,161100,561175100,62000,62000,62000,62000,41
|
|
20250107,161000,561175100,62000,62000,62000,62000,0
|
|
20250107,160900,561175100,62000,62000,62000,62000,0
|
|
20250107,160800,561175100,62000,62000,62000,62000,0
|
|
20250107,160700,561175100,62000,62000,62000,62000,0
|
|
20250107,160600,561175100,62000,62000,62000,62000,0
|
|
20250107,160500,561175100,62000,62000,62000,62000,0
|
|
20250107,160400,561175100,62000,62000,62000,62000,0
|
|
20250107,160300,561175100,62000,62000,62000,62000,0
|
|
20250107,160200,561175100,62000,62000,62000,62000,0
|
|
20250107,160100,561175100,62000,62000,62000,62000,0
|
|
20250107,160000,561175100,62000,62000,62000,62000,0
|
|
20250107,155900,561175100,62000,62000,62000,62000,0
|
|
20250107,155800,561175100,62000,62000,62000,62000,0
|
|
20250107,155700,561175100,62000,62000,62000,62000,0
|
|
20250107,155600,561175100,62000,62000,62000,62000,0
|
|
20250107,155500,561175100,62000,62000,62000,62000,0
|
|
20250107,155400,561175100,62000,62000,62000,62000,0
|
|
20250107,155300,561175100,62000,62000,62000,62000,0
|
|
20250107,155200,561175100,62000,62000,62000,62000,0
|
|
20250107,155100,561175100,62000,62000,62000,62000,0
|
|
20250107,155000,561175100,62000,62000,62000,62000,0
|
|
20250107,154900,561175100,62000,62000,62000,62000,0
|
|
20250107,154800,561175100,62000,62000,62000,62000,0
|
|
20250107,154700,561175100,62000,62000,62000,62000,0
|
|
20250107,154600,561175100,62000,62000,62000,62000,0
|
|
20250107,154500,561175100,62000,62000,62000,62000,0
|
|
20250107,154400,561175100,62000,62000,62000,62000,0
|
|
20250107,154300,561175100,62000,62000,62000,62000,0
|
|
20250107,154200,561175100,62000,62000,62000,62000,0
|
|
20250107,154100,561175100,62000,62000,62000,62000,41
|
|
20250107,154000,561175100,62000,62000,62000,62000,0
|
|
20250107,153900,561175100,62000,62000,62000,62000,0
|
|
20250107,153800,561175100,62000,62000,62000,62000,0
|
|
20250107,153700,561175100,62000,62000,62000,62000,0
|
|
20250107,153600,561175100,62000,62000,62000,62000,0
|
|
20250107,153500,561175100,62000,62000,62000,62000,0
|
|
20250107,153400,561175100,62000,62000,62000,62000,0
|
|
20250107,153300,561175100,62000,62000,62000,62000,0
|
|
20250107,153200,561175100,62000,62000,62000,62000,0
|
|
20250107,153100,561175100,62000,62000,62000,62000,0
|
|
20250107,153000,561175100,62000,62000,62000,62000,41
|
|
20250107,152900,558633100,61800,61800,61800,61800,0
|
|
20250107,152800,558633100,61800,61800,61800,61800,0
|
|
20250107,152700,558633100,61800,61800,61800,61800,0
|
|
20250107,152600,558633100,61800,61800,61800,61800,0
|
|
20250107,152500,558633100,61800,61800,61800,61800,0
|
|
20250107,152400,558633100,61800,61800,61800,61800,0
|
|
20250107,152300,558633100,61800,61800,61800,61800,0
|
|
20250107,152200,558633100,61800,61800,61800,61800,0
|
|
20250107,152100,558633100,61800,61800,61800,61800,0
|
|
20250107,152000,558633100,61800,61800,61800,61800,0
|
|
20250107,151900,558633100,61800,61700,61800,61600,16
|
|
20250107,151800,557647000,61900,61600,61900,61600,111
|
|
20250107,151700,550806300,61600,61600,61600,61600,46
|
|
20250107,151600,547972700,61600,61600,61900,61600,17
|
|
20250107,151500,546925200,61700,61700,61700,61700,11
|
|
20250107,151400,546246500,61800,61900,61900,61800,8
|
|
20250107,151300,545751900,61900,61900,61900,61900,0
|
|
20250107,151200,545751900,61900,61900,61900,61900,18
|
|
20250107,151100,544637700,62000,62000,62000,62000,0
|
|
20250107,151000,544637700,62000,62100,62100,62000,53
|
|
20250107,150900,541351100,62000,62000,62000,62000,0
|
|
20250107,150800,541351100,62000,62000,62000,62000,7
|
|
20250107,150700,540917100,62000,62000,62000,62000,8
|
|
20250107,150600,540421100,62100,62100,62100,62100,147
|
|
20250107,150500,531292400,62100,62100,62100,62100,9
|
|
20250107,150400,530733500,62100,62100,62100,62100,9
|
|
20250107,150300,530174600,62100,62100,62100,62100,9
|
|
20250107,150200,529615700,62100,62100,62100,62100,10
|
|
20250107,150100,528994700,62100,62100,62100,62100,17
|
|
20250107,150000,527939000,62100,62100,62100,62100,0
|
|
20250107,145900,527939000,62100,62100,62100,62100,21
|
|
20250107,145800,526634900,62100,62100,62100,62100,0
|
|
20250107,145700,526634900,62100,62200,62200,62100,190
|
|
20250107,145600,514834300,62400,62400,62400,62400,0
|
|
20250107,145500,514834300,62400,62200,62400,62200,100
|
|
20250107,145400,508610300,62300,62300,62300,62300,121
|
|
20250107,145300,501072000,62400,62400,62400,62400,0
|
|
20250107,145200,501072000,62400,62400,62400,62400,0
|
|
20250107,145100,501072000,62400,62400,62400,62400,0
|
|
20250107,145000,501072000,62400,62400,62400,62400,1
|
|
20250107,144900,501009600,62600,62400,62600,62400,85
|
|
20250107,144800,495694700,62400,62400,62400,62400,0
|
|
20250107,144700,495694700,62400,62400,62400,62400,0
|
|
20250107,144600,495694700,62400,62400,62400,62400,0
|
|
20250107,144500,495694700,62400,62400,62400,62400,0
|
|
20250107,144400,495694700,62400,62600,62600,62400,21
|
|
20250107,144300,494382100,62600,62600,62600,62600,0
|
|
20250107,144200,494382100,62600,62600,62600,62600,24
|
|
20250107,144100,492879700,62600,62600,62600,62600,11
|
|
20250107,144000,492191100,62600,62500,62600,62500,64
|
|
20250107,143900,488190000,62500,62500,62500,62500,20
|
|
20250107,143800,486940000,62500,62500,62500,62500,24
|
|
20250107,143700,485440000,62500,62500,62500,62500,0
|
|
20250107,143600,485440000,62500,62500,62500,62500,19
|
|
20250107,143500,484252500,62500,62500,62500,62500,21
|
|
20250107,143400,482940000,62500,62500,62500,62500,94
|
|
20250107,143300,477065000,62500,62500,62500,62500,24
|
|
20250107,143200,475565000,62500,62500,62500,62500,1
|
|
20250107,143100,475502500,62300,62500,62500,62300,22
|
|
20250107,143000,474129300,62500,62500,62500,62500,0
|
|
20250107,142900,474129300,62500,62500,62500,62500,17
|
|
20250107,142800,473066800,62500,62500,62500,62500,13
|
|
20250107,142700,472254300,62500,62500,62500,62500,12
|
|
20250107,142600,471504300,62500,62500,62500,62400,79
|
|
20250107,142500,466567700,62400,62400,62400,62400,16
|
|
20250107,142400,465569300,62300,62300,62300,62300,0
|
|
20250107,142300,465569300,62300,62300,62300,62300,0
|
|
20250107,142200,465569300,62300,62300,62300,62300,0
|
|
20250107,142100,465569300,62300,62300,62300,62300,0
|
|
20250107,142000,465569300,62300,62300,62300,62300,0
|
|
20250107,141900,465569300,62300,62400,62400,62300,39
|
|
20250107,141800,463135900,62400,62400,62400,62400,0
|
|
20250107,141700,463135900,62400,62400,62400,62400,0
|
|
20250107,141600,463135900,62400,62400,62400,62400,24
|
|
20250107,141500,461638300,62400,62400,62400,62400,17
|
|
20250107,141400,460577500,62400,62400,62400,62400,113
|
|
20250107,141300,453526300,62500,62500,62500,62500,21
|
|
20250107,141200,452213800,62500,62500,62500,62500,12
|
|
20250107,141100,451463800,62400,62400,62400,62400,0
|
|
20250107,141000,451463800,62400,62400,62400,62400,1
|
|
20250107,140900,451401400,62400,62400,62400,62400,10
|
|
20250107,140800,450777400,62500,62500,62500,62500,10
|
|
20250107,140700,450152400,62500,62500,62500,62500,40
|
|
20250107,140600,447652400,62500,62500,62500,62500,2
|
|
20250107,140500,447527400,62400,62400,62400,62400,1
|
|
20250107,140400,447465000,62400,62400,62400,62400,0
|
|
20250107,140300,447465000,62400,62400,62400,62400,0
|
|
20250107,140200,447465000,62400,62500,62500,62400,19
|
|
20250107,140100,446278500,62500,62500,62500,62500,30
|
|
20250107,140000,444403500,62500,62500,62500,62500,32
|
|
20250107,135900,442403500,62400,62400,62400,62400,1
|
|
20250107,135800,442341100,62300,62300,62300,62300,2
|
|
20250107,135700,442216500,62300,62300,62300,62300,10
|
|
20250107,135600,441593500,62400,62400,62400,62400,22
|
|
20250107,135500,440220700,62400,62400,62400,62400,20
|
|
20250107,135400,438972700,62300,62300,62300,62300,0
|
|
20250107,135300,438972700,62300,62300,62300,62300,0
|
|
20250107,135200,438972700,62300,62400,62400,62300,34
|
|
20250107,135100,436852100,62400,62400,62400,62400,0
|
|
20250107,135000,436852100,62400,62400,62400,62400,15
|
|
20250107,134900,435916100,62400,62500,62500,62400,22
|
|
20250107,134800,434541900,62500,62500,62500,62500,109
|
|
20250107,134700,427729400,62400,62400,62400,62400,10
|
|
20250107,134600,427105400,62400,62500,62500,62400,61
|
|
20250107,134500,423294900,62500,62500,62500,62500,15
|
|
20250107,134400,422357400,62400,62400,62400,62400,0
|
|
20250107,134300,422357400,62400,62400,62400,62400,24
|
|
20250107,134200,420859800,62300,62300,62300,62300,0
|
|
20250107,134100,420859800,62300,62300,62300,62300,0
|
|
20250107,134000,420859800,62300,62300,62300,62300,0
|
|
20250107,133900,420859800,62300,62300,62300,62300,8
|
|
20250107,133800,420361400,62300,62400,62400,62300,26
|
|
20250107,133700,418739200,62400,62400,62400,62400,15
|
|
20250107,133600,417803200,62400,62400,62400,62400,17
|
|
20250107,133500,416742400,62400,62400,62400,62400,54
|
|
20250107,133400,413372800,62400,62500,62500,62400,36
|
|
20250107,133300,411125100,62400,62400,62400,62400,10
|
|
20250107,133200,410501100,62400,62400,62400,62400,0
|
|
20250107,133100,410501100,62400,62400,62400,62400,2
|
|
20250107,133000,410376300,62400,62400,62400,62400,0
|
|
20250107,132900,410376300,62400,62400,62400,62400,18
|
|
20250107,132800,409253100,62400,62400,62400,62400,0
|
|
20250107,132700,409253100,62400,62400,62400,62400,19
|
|
20250107,132600,408067500,62400,62400,62400,62400,18
|
|
20250107,132500,406944300,62400,62400,62400,62400,18
|
|
20250107,132400,405821100,62400,62400,62400,62400,29
|
|
20250107,132300,404011500,62400,62400,62400,62400,43
|
|
20250107,132200,401328300,62400,62400,62400,62400,0
|
|
20250107,132100,401328300,62400,62400,62400,62400,0
|
|
20250107,132000,401328300,62400,62500,62500,62400,44
|
|
20250107,131900,398580700,62500,62500,62500,62500,12
|
|
20250107,131800,397830700,62500,62500,62500,62500,10
|
|
20250107,131700,397205700,62500,62500,62500,62500,15
|
|
20250107,131600,396268200,62500,62500,62500,62500,0
|
|
20250107,131500,396268200,62500,62500,62500,62500,97
|
|
20250107,131400,390205700,62500,62400,62500,62400,20
|
|
20250107,131300,388955900,62400,62400,62400,62400,0
|
|
20250107,131200,388955900,62400,62400,62400,62400,0
|
|
20250107,131100,388955900,62400,62500,62500,62400,52
|
|
20250107,131000,385708100,62500,62500,62500,62500,11
|
|
20250107,130900,385020600,62400,62400,62400,62400,1
|
|
20250107,130800,384958200,62400,62400,62400,62400,0
|
|
20250107,130700,384958200,62400,62500,62500,62400,12
|
|
20250107,130600,384208300,62500,62500,62500,62500,37
|
|
20250107,130500,381895800,62500,62500,62500,62500,16
|
|
20250107,130400,380895800,62400,62400,62400,62400,0
|
|
20250107,130300,380895800,62400,62400,62400,62400,0
|
|
20250107,130200,380895800,62400,62400,62400,62400,2
|
|
20250107,130100,380771000,62500,62500,62500,62500,21
|
|
20250107,130000,379458500,62500,62500,62500,62500,25
|
|
20250107,125900,377896000,62400,62400,62400,62400,0
|
|
20250107,125800,377896000,62400,62500,62500,62400,51
|
|
20250107,125700,374711800,62500,62500,62500,62500,27
|
|
20250107,125600,373024300,62500,62500,62500,62500,10
|
|
20250107,125500,372399300,62500,62500,62500,62500,0
|
|
20250107,125400,372399300,62500,62500,62500,62500,24
|
|
20250107,125300,370899300,62500,62500,62500,62500,24
|
|
20250107,125200,369399300,62500,62500,62500,62500,18
|
|
20250107,125100,368274300,62400,62400,62400,62400,0
|
|
20250107,125000,368274300,62400,62400,62500,62400,49
|
|
20250107,124900,365216500,62400,62400,62400,62400,17
|
|
20250107,124800,364155700,62300,62300,62300,62300,0
|
|
20250107,124700,364155700,62300,62300,62300,62300,57
|
|
20250107,124600,360604600,62200,62200,62200,62200,0
|
|
20250107,124500,360604600,62200,62200,62200,62200,0
|
|
20250107,124400,360604600,62200,62200,62200,62200,0
|
|
20250107,124300,360604600,62200,62200,62200,62200,0
|
|
20250107,124200,360604600,62200,62200,62200,62200,0
|
|
20250107,124100,360604600,62200,62200,62200,62200,0
|
|
20250107,124000,360604600,62200,62200,62200,62200,0
|
|
20250107,123900,360604600,62200,62400,62400,62200,26
|
|
20250107,123800,358983600,62400,62400,62400,62400,21
|
|
20250107,123700,357673200,62400,62400,62400,62400,12
|
|
20250107,123600,356924400,62400,62400,62400,62400,19
|
|
20250107,123500,355738800,62400,62400,62400,62400,20
|
|
20250107,123400,354490800,62400,62400,62400,62400,0
|
|
20250107,123300,354490800,62400,62400,62400,62400,12
|
|
20250107,123200,353742000,62400,62400,62400,62400,21
|
|
20250107,123100,352431600,62400,62400,62400,62400,16
|
|
20250107,123000,351433200,62400,62400,62400,62400,18
|
|
20250107,122900,350310000,62400,62400,62400,62400,9
|
|
20250107,122800,349748400,62400,62400,62400,62400,24
|
|
20250107,122700,348250800,62400,62400,62400,62400,0
|
|
20250107,122600,348250800,62400,62400,62400,62400,18
|
|
20250107,122500,347127600,62400,62400,62400,62400,9
|
|
20250107,122400,346566000,62400,62400,62400,62400,15
|
|
20250107,122300,345630000,62400,62400,62400,62200,37
|
|
20250107,122200,343325200,62400,62400,62400,62400,16
|
|
20250107,122100,342326800,62400,62300,62400,62300,25
|
|
20250107,122000,340769200,62300,62300,62300,62300,0
|
|
20250107,121900,340769200,62300,62300,62300,62300,13
|
|
20250107,121800,339959300,62300,62300,62300,62300,12
|
|
20250107,121700,339211700,62300,62300,62300,62300,9
|
|
20250107,121600,338651000,62300,62300,62300,62300,40
|
|
20250107,121500,336159000,62300,62300,62300,62300,0
|
|
20250107,121400,336159000,62300,62300,62300,62300,9
|
|
20250107,121300,335598300,62300,62300,62300,62300,36
|
|
20250107,121200,333355500,62300,62300,62300,62300,0
|
|
20250107,121100,333355500,62300,62300,62300,62300,0
|
|
20250107,121000,333355500,62300,62300,62300,62300,12
|
|
20250107,120900,332607900,62300,62300,62300,62300,19
|
|
20250107,120800,331424200,62300,62300,62300,62300,22
|
|
20250107,120700,330053600,62300,62300,62300,62300,10
|
|
20250107,120600,329430600,62300,62300,62300,62300,10
|
|
20250107,120500,328807600,62300,62300,62300,62300,13
|
|
20250107,120400,327997700,62300,62300,62300,62300,53
|
|
20250107,120300,324695800,62300,62300,62300,62300,13
|
|
20250107,120200,323885900,62400,62400,62400,62400,17
|
|
20250107,120100,322825100,62400,62400,62400,62400,20
|
|
20250107,120000,321577100,62400,62400,62400,62400,19
|
|
20250107,115900,320391500,62400,62400,62400,62400,0
|
|
20250107,115800,320391500,62400,62400,62400,62400,17
|
|
20250107,115700,319330700,62400,62400,62400,62400,69
|
|
20250107,115600,315025100,62200,62400,62500,62200,132
|
|
20250107,115500,306788800,62400,62400,62400,62400,28
|
|
20250107,115400,305041600,62400,62400,62400,62400,20
|
|
20250107,115300,303793600,62400,62400,62400,62400,13
|
|
20250107,115200,302982400,62400,62400,62400,62400,0
|
|
20250107,115100,302982400,62400,62400,62400,62400,15
|
|
20250107,115000,302046400,62400,62400,62400,62400,13
|
|
20250107,114900,301235200,62400,62400,62400,62400,16
|
|
20250107,114800,300236800,62400,62400,62400,62400,10
|
|
20250107,114700,299612800,62400,62500,62500,62300,108
|
|
20250107,114600,292870700,62200,62200,62200,62200,0
|
|
20250107,114500,292870700,62200,62200,62200,62200,0
|
|
20250107,114400,292870700,62200,62200,62200,62200,1
|
|
20250107,114300,292808500,62200,62200,62200,62200,0
|
|
20250107,114200,292808500,62200,62400,62400,62200,24
|
|
20250107,114100,291312700,62400,62400,62400,62400,9
|
|
20250107,114000,290751100,62400,62400,62400,62400,16
|
|
20250107,113900,289752700,62400,62400,62400,62400,14
|
|
20250107,113800,288879100,62400,62400,62400,62400,0
|
|
20250107,113700,288879100,62400,62400,62400,62400,11
|
|
20250107,113600,288192700,62500,62500,62500,62500,9
|
|
20250107,113500,287630200,62500,62500,62500,62500,17
|
|
20250107,113400,286567700,62500,62500,62500,62500,14
|
|
20250107,113300,285692700,62500,62500,62500,62500,19
|
|
20250107,113200,284505200,62500,62500,62500,62500,21
|
|
20250107,113100,283192700,62500,62500,62500,62500,0
|
|
20250107,113000,283192700,62500,62500,62500,62500,14
|
|
20250107,112900,282317700,62500,62500,62500,62500,17
|
|
20250107,112800,281255200,62500,62400,62500,62400,40
|
|
20250107,112700,278757700,62400,62400,62400,62400,1
|
|
20250107,112600,278695300,62400,62400,62400,62400,15
|
|
20250107,112500,277759300,62400,62400,62400,62400,18
|
|
20250107,112400,276636100,62400,62400,62400,62400,0
|
|
20250107,112300,276636100,62400,62400,62400,62400,24
|
|
20250107,112200,275138500,62400,62400,62400,62400,24
|
|
20250107,112100,273640900,62500,62400,62500,62400,76
|
|
20250107,112000,268898400,62400,62400,62400,62400,17
|
|
20250107,111900,267837600,62400,62300,62400,62300,46
|
|
20250107,111800,264970300,62300,62300,62300,62300,1
|
|
20250107,111700,264908000,62000,62000,62000,62000,0
|
|
20250107,111600,264908000,62000,62000,62000,62000,0
|
|
20250107,111500,264908000,62000,62000,62000,62000,0
|
|
20250107,111400,264908000,62000,62000,62000,62000,0
|
|
20250107,111300,264908000,62000,62200,62200,62000,50
|
|
20250107,111200,261802400,62300,62300,62300,62300,12
|
|
20250107,111100,261054800,62300,62400,62400,62300,59
|
|
20250107,111000,257376700,62400,62400,62400,62400,0
|
|
20250107,110900,257376700,62400,62400,62400,62400,46
|
|
20250107,110800,254506300,62400,62400,62400,62400,0
|
|
20250107,110700,254506300,62400,62400,62400,62400,22
|
|
20250107,110600,253133500,62400,62400,62400,62400,19
|
|
20250107,110500,251947900,62400,62400,62400,62400,9
|
|
20250107,110400,251386300,62400,62400,62400,62400,10
|
|
20250107,110300,250762300,62400,62400,62400,62400,0
|
|
20250107,110200,250762300,62400,62400,62400,62400,14
|
|
20250107,110100,249888700,62400,62400,62400,62400,37
|
|
20250107,110000,247579900,62400,62300,62400,62300,2
|
|
20250107,105900,247455200,62300,62400,62400,62300,14
|
|
20250107,105800,246581700,62400,62400,62400,62400,13
|
|
20250107,105700,245770500,62400,62400,62400,62400,29
|
|
20250107,105600,243960900,62400,62400,62400,62400,0
|
|
20250107,105500,243960900,62400,62300,62400,62300,47
|
|
20250107,105400,241030400,62200,62200,62200,62200,25
|
|
20250107,105300,239475400,62200,62200,62200,62200,0
|
|
20250107,105200,239475400,62200,62200,62200,62200,0
|
|
20250107,105100,239475400,62200,62200,62200,62200,0
|
|
20250107,105000,239475400,62200,62200,62200,62200,13
|
|
20250107,104900,238666800,62200,62200,62200,62200,3
|
|
20250107,104800,238480200,62300,62300,62300,62300,24
|
|
20250107,104700,236985000,62300,62300,62300,62300,22
|
|
20250107,104600,235614400,62300,62300,62300,62300,16
|
|
20250107,104500,234617600,62300,62300,62300,62300,34
|
|
20250107,104400,232499400,62300,62300,62300,62300,1
|
|
20250107,104300,232437100,62300,62300,62300,62300,17
|
|
20250107,104200,231378000,62300,62300,62300,62300,55
|
|
20250107,104100,227951500,62300,62300,62300,62300,0
|
|
20250107,104000,227951500,62300,62300,62300,62300,0
|
|
20250107,103900,227951500,62300,62300,62300,62300,0
|
|
20250107,103800,227951500,62300,62300,62300,62300,24
|
|
20250107,103700,226456300,62300,62300,62300,62300,10
|
|
20250107,103600,225833300,62300,62400,62500,62300,38
|
|
20250107,103500,223461100,62500,62500,62500,62500,0
|
|
20250107,103400,223461100,62500,62400,62500,62400,19
|
|
20250107,103300,222275400,62400,62400,62400,62400,16
|
|
20250107,103200,221277000,62400,62400,62400,62400,19
|
|
20250107,103100,220091400,62400,62400,62400,62400,14
|
|
20250107,103000,219217800,62400,62400,62400,62400,13
|
|
20250107,102900,218406600,62400,62400,62400,62400,15
|
|
20250107,102800,217470600,62400,62400,62400,62400,0
|
|
20250107,102700,217470600,62400,62400,62400,62400,12
|
|
20250107,102600,216721800,62400,62400,62400,62400,21
|
|
20250107,102500,215411400,62400,62400,62400,62400,51
|
|
20250107,102400,212229000,62500,62500,62500,62500,14
|
|
20250107,102300,211354000,62400,62400,62400,62400,1
|
|
20250107,102200,211291600,62400,62400,62400,62400,17
|
|
20250107,102100,210230800,62400,62400,62400,62400,0
|
|
20250107,102000,210230800,62400,62400,62400,62400,17
|
|
20250107,101900,209170000,62400,62400,62400,62400,23
|
|
20250107,101800,207734800,62400,62400,62400,62400,16
|
|
20250107,101700,206736400,62400,62400,62400,62400,17
|
|
20250107,101600,205675600,62400,62400,62500,62400,17
|
|
20250107,101500,204614700,62400,62400,62400,62400,19
|
|
20250107,101400,203429100,62400,62400,62400,62400,0
|
|
20250107,101300,203429100,62400,62400,62400,62400,35
|
|
20250107,101200,201245100,62400,62400,62400,62400,1
|
|
20250107,101100,201182700,62400,62400,62400,62400,39
|
|
20250107,101000,198749100,62400,62400,62400,62400,1
|
|
20250107,100900,198686700,62400,62500,62600,62400,45
|
|
20250107,100800,195870100,62600,62300,62700,62300,125
|
|
20250107,100700,188056700,62300,62300,62300,62300,0
|
|
20250107,100600,188056700,62300,62300,62300,62300,14
|
|
20250107,100500,187184500,62200,62200,62200,62200,4
|
|
20250107,100400,186935700,62300,62300,62400,62300,25
|
|
20250107,100300,185375900,62400,62200,62400,62200,13
|
|
20250107,100200,184566000,62300,62200,62300,62200,19
|
|
20250107,100100,183384000,62200,62200,62200,62200,1
|
|
20250107,100000,183321800,62100,62100,62100,62100,1
|
|
20250107,095900,183259700,62100,62100,62100,62100,0
|
|
20250107,095800,183259700,62100,62100,62100,62100,0
|
|
20250107,095700,183259700,62100,62000,62200,62000,33
|
|
20250107,095600,181210400,62000,62000,62000,62000,31
|
|
20250107,095500,179288400,62000,62000,62000,62000,11
|
|
20250107,095400,178606400,62000,62000,62000,62000,15
|
|
20250107,095300,177676400,62000,62300,62300,62000,88
|
|
20250107,095200,172200500,62300,62300,62300,62300,0
|
|
20250107,095100,172200500,62300,62300,62300,62300,0
|
|
20250107,095000,172200500,62300,62400,62400,62300,41
|
|
20250107,094900,169642600,62500,62600,62600,62500,81
|
|
20250107,094800,164576400,62500,62500,62500,62500,1
|
|
20250107,094700,164513900,62400,62400,62400,62400,0
|
|
20250107,094600,164513900,62400,62400,62400,62400,0
|
|
20250107,094500,164513900,62400,62500,62500,62400,30
|
|
20250107,094400,162640100,62700,62600,62700,62500,28
|
|
20250107,094300,160887300,62600,62700,62700,62600,15
|
|
20250107,094200,159947000,62700,62700,62700,62700,23
|
|
20250107,094100,158504900,62700,62700,62700,62700,18
|
|
20250107,094000,157376300,62700,62600,62700,62600,68
|
|
20250107,093900,153119400,62600,62600,62600,62600,1
|
|
20250107,093800,153056800,62500,62500,62500,62500,2
|
|
20250107,093700,152931800,62500,62600,62600,62500,16
|
|
20250107,093600,151931700,62600,62500,62600,62500,70
|
|
20250107,093500,147549900,62600,62500,62600,62500,32
|
|
20250107,093400,145549000,62500,62400,62500,62400,15
|
|
20250107,093300,144611600,62400,62300,62500,62300,5
|
|
20250107,093200,144299600,62300,62300,62300,62300,2
|
|
20250107,093100,144175000,62500,62300,62500,62300,75
|
|
20250107,093000,139497000,62200,62200,62200,62200,30
|
|
20250107,092900,137631000,62200,62200,62200,62200,4
|
|
20250107,092800,137382200,62100,62100,62200,62100,37
|
|
20250107,092700,135082400,62100,62300,62300,62100,36
|
|
20250107,092600,132844400,62300,62400,62400,62300,18
|
|
20250107,092500,131721300,62400,62400,62400,62400,1
|
|
20250107,092400,131658900,62500,62500,62500,62400,31
|
|
20250107,092300,129721500,62500,62400,62700,62300,25
|
|
20250107,092200,128163100,62700,62400,62700,62400,41
|
|
20250107,092100,125594400,62700,62000,62700,62000,757
|
|
20250107,092000,78537600,62100,61900,62100,61900,725
|
|
20250107,091900,33610900,61900,61800,61900,61800,91
|
|
20250107,091800,27985300,61700,61700,61700,61700,0
|
|
20250107,091700,27985300,61700,61700,61700,61700,12
|
|
20250107,091600,27244900,61700,61700,61700,61700,61
|
|
20250107,091500,23481200,61700,61700,61700,61700,61
|
|
20250107,091400,19717500,61600,61600,61600,61600,11
|
|
20250107,091300,19039900,61700,61700,61700,61700,24
|
|
20250107,091200,17559100,61700,61700,61700,61700,13
|
|
20250107,091100,16757000,61700,61700,61700,61700,0
|
|
20250107,091000,16757000,61700,61700,61700,61700,36
|
|
20250107,090900,14535800,61700,61700,61700,61700,122
|
|
20250107,090800,7008400,61600,61600,61600,61600,13
|
|
20250107,090700,6207600,61500,61600,61600,61500,28
|
|
20250107,090600,4483200,61500,61500,61500,61500,0
|
|
20250107,090500,4483200,61500,61500,61500,61500,9
|
|
20250107,090400,3929700,61500,61500,61500,61500,1
|
|
20250107,090300,3868200,61400,61400,61400,61400,0
|
|
20250107,090200,3868200,61400,61400,61400,61400,35
|
|
20250107,090100,1719200,61400,61400,61400,61400,1
|
|
20250107,090000,1657800,61100,61600,61600,61100,27
|