584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,184100,568922100,62800,62800,62800,62800,56
|
|
20250108,184000,568922100,62800,62800,62800,62800,0
|
|
20250108,183900,568922100,62800,62800,62800,62800,0
|
|
20250108,183800,568922100,62800,62800,62800,62800,0
|
|
20250108,183700,568922100,62800,62800,62800,62800,0
|
|
20250108,183600,568922100,62800,62800,62800,62800,0
|
|
20250108,183500,568922100,62800,62800,62800,62800,0
|
|
20250108,183400,568922100,62800,62800,62800,62800,0
|
|
20250108,183300,568922100,62800,62800,62800,62800,0
|
|
20250108,183200,568922100,62800,62800,62800,62800,0
|
|
20250108,183100,568922100,62800,62800,62800,62800,0
|
|
20250108,183000,568922100,62800,62800,62800,62800,0
|
|
20250108,182900,568922100,62800,62800,62800,62800,0
|
|
20250108,182800,568922100,62800,62800,62800,62800,0
|
|
20250108,182700,568922100,62800,62800,62800,62800,0
|
|
20250108,182600,568922100,62800,62800,62800,62800,0
|
|
20250108,182500,568922100,62800,62800,62800,62800,0
|
|
20250108,182400,568922100,62800,62800,62800,62800,0
|
|
20250108,182300,568922100,62800,62800,62800,62800,0
|
|
20250108,182200,568922100,62800,62800,62800,62800,0
|
|
20250108,182100,568922100,62800,62800,62800,62800,0
|
|
20250108,182000,568922100,62800,62800,62800,62800,0
|
|
20250108,181900,568922100,62800,62800,62800,62800,0
|
|
20250108,181800,568922100,62800,62800,62800,62800,0
|
|
20250108,181700,568922100,62800,62800,62800,62800,0
|
|
20250108,181600,568922100,62800,62800,62800,62800,0
|
|
20250108,181500,568922100,62800,62800,62800,62800,0
|
|
20250108,181400,568922100,62800,62800,62800,62800,0
|
|
20250108,181300,568922100,62800,62800,62800,62800,0
|
|
20250108,181200,568922100,62800,62800,62800,62800,0
|
|
20250108,181100,568922100,62800,62800,62800,62800,56
|
|
20250108,181000,568922100,62800,62800,62800,62800,0
|
|
20250108,180900,568922100,62800,62800,62800,62800,0
|
|
20250108,180800,568922100,62800,62800,62800,62800,0
|
|
20250108,180700,568922100,62800,62800,62800,62800,0
|
|
20250108,180600,568922100,62800,62800,62800,62800,0
|
|
20250108,180500,568922100,62800,62800,62800,62800,0
|
|
20250108,180400,568922100,62800,62800,62800,62800,0
|
|
20250108,180300,568922100,62800,62800,62800,62800,0
|
|
20250108,180200,568922100,62800,62800,62800,62800,0
|
|
20250108,180100,568922100,62800,62800,62800,62800,0
|
|
20250108,180000,568922100,62800,62800,62800,62800,0
|
|
20250108,175900,568922100,62800,62800,62800,62800,0
|
|
20250108,175800,568922100,62800,62800,62800,62800,0
|
|
20250108,175700,568922100,62800,62800,62800,62800,0
|
|
20250108,175600,568922100,62800,62800,62800,62800,0
|
|
20250108,175500,568922100,62800,62800,62800,62800,0
|
|
20250108,175400,568922100,62800,62800,62800,62800,0
|
|
20250108,175300,568922100,62800,62800,62800,62800,0
|
|
20250108,175200,568922100,62800,62800,62800,62800,0
|
|
20250108,175100,568922100,62800,62800,62800,62800,0
|
|
20250108,175000,568922100,62800,62800,62800,62800,0
|
|
20250108,174900,568922100,62800,62800,62800,62800,0
|
|
20250108,174800,568922100,62800,62800,62800,62800,0
|
|
20250108,174700,568922100,62800,62800,62800,62800,0
|
|
20250108,174600,568922100,62800,62800,62800,62800,0
|
|
20250108,174500,568922100,62800,62800,62800,62800,0
|
|
20250108,174400,568922100,62800,62800,62800,62800,0
|
|
20250108,174300,568922100,62800,62800,62800,62800,0
|
|
20250108,174200,568922100,62800,62800,62800,62800,0
|
|
20250108,174100,568922100,62800,62800,62800,62800,56
|
|
20250108,174000,568922100,62800,62800,62800,62800,0
|
|
20250108,173900,568922100,62800,62800,62800,62800,0
|
|
20250108,173800,568922100,62800,62800,62800,62800,0
|
|
20250108,173700,568922100,62800,62800,62800,62800,0
|
|
20250108,173600,568922100,62800,62800,62800,62800,0
|
|
20250108,173500,568922100,62800,62800,62800,62800,0
|
|
20250108,173400,568922100,62800,62800,62800,62800,0
|
|
20250108,173300,568922100,62800,62800,62800,62800,0
|
|
20250108,173200,568922100,62800,62800,62800,62800,0
|
|
20250108,173100,568922100,62800,62800,62800,62800,0
|
|
20250108,173000,568922100,62800,62800,62800,62800,0
|
|
20250108,172900,568922100,62800,62800,62800,62800,0
|
|
20250108,172800,568922100,62800,62800,62800,62800,0
|
|
20250108,172700,568922100,62800,62800,62800,62800,0
|
|
20250108,172600,568922100,62800,62800,62800,62800,0
|
|
20250108,172500,568922100,62800,62800,62800,62800,0
|
|
20250108,172400,568922100,62800,62800,62800,62800,0
|
|
20250108,172300,568922100,62800,62800,62800,62800,0
|
|
20250108,172200,568922100,62800,62800,62800,62800,0
|
|
20250108,172100,568922100,62800,62800,62800,62800,0
|
|
20250108,172000,568922100,62800,62800,62800,62800,0
|
|
20250108,171900,568922100,62800,62800,62800,62800,0
|
|
20250108,171800,568922100,62800,62800,62800,62800,0
|
|
20250108,171700,568922100,62800,62800,62800,62800,0
|
|
20250108,171600,568922100,62800,62800,62800,62800,0
|
|
20250108,171500,568922100,62800,62800,62800,62800,0
|
|
20250108,171400,568922100,62800,62800,62800,62800,0
|
|
20250108,171300,568922100,62800,62800,62800,62800,0
|
|
20250108,171200,568922100,62800,62800,62800,62800,0
|
|
20250108,171100,568922100,62800,62800,62800,62800,56
|
|
20250108,171000,568922100,62800,62800,62800,62800,0
|
|
20250108,170900,568922100,62800,62800,62800,62800,0
|
|
20250108,170800,568922100,62800,62800,62800,62800,0
|
|
20250108,170700,568922100,62800,62800,62800,62800,0
|
|
20250108,170600,568922100,62800,62800,62800,62800,0
|
|
20250108,170500,568922100,62800,62800,62800,62800,0
|
|
20250108,170400,568922100,62800,62800,62800,62800,0
|
|
20250108,170300,568922100,62800,62800,62800,62800,0
|
|
20250108,170200,568922100,62800,62800,62800,62800,0
|
|
20250108,170100,568922100,62800,62800,62800,62800,0
|
|
20250108,170000,568922100,62800,62800,62800,62800,0
|
|
20250108,165900,568922100,62800,62800,62800,62800,0
|
|
20250108,165800,568922100,62800,62800,62800,62800,0
|
|
20250108,165700,568922100,62800,62800,62800,62800,0
|
|
20250108,165600,568922100,62800,62800,62800,62800,0
|
|
20250108,165500,568922100,62800,62800,62800,62800,0
|
|
20250108,165400,568922100,62800,62800,62800,62800,0
|
|
20250108,165300,568922100,62800,62800,62800,62800,0
|
|
20250108,165200,568922100,62800,62800,62800,62800,0
|
|
20250108,165100,568922100,62800,62800,62800,62800,0
|
|
20250108,165000,568922100,62800,62800,62800,62800,0
|
|
20250108,164900,568922100,62800,62800,62800,62800,0
|
|
20250108,164800,568922100,62800,62800,62800,62800,0
|
|
20250108,164700,568922100,62800,62800,62800,62800,0
|
|
20250108,164600,568922100,62800,62800,62800,62800,0
|
|
20250108,164500,568922100,62800,62800,62800,62800,0
|
|
20250108,164400,568922100,62800,62800,62800,62800,0
|
|
20250108,164300,568922100,62800,62800,62800,62800,0
|
|
20250108,164200,568922100,62800,62800,62800,62800,0
|
|
20250108,164100,568922100,62800,62800,62800,62800,56
|
|
20250108,164000,568922100,62800,62800,62800,62800,0
|
|
20250108,163900,568922100,62800,62800,62800,62800,0
|
|
20250108,163800,568922100,62800,62800,62800,62800,0
|
|
20250108,163700,568922100,62800,62800,62800,62800,0
|
|
20250108,163600,568922100,62800,62800,62800,62800,0
|
|
20250108,163500,568922100,62800,62800,62800,62800,0
|
|
20250108,163400,568922100,62800,62800,62800,62800,0
|
|
20250108,163300,568922100,62800,62800,62800,62800,0
|
|
20250108,163200,568922100,62800,62800,62800,62800,0
|
|
20250108,163100,568922100,62800,62800,62800,62800,0
|
|
20250108,163000,568922100,62800,62800,62800,62800,0
|
|
20250108,162900,568922100,62800,62800,62800,62800,0
|
|
20250108,162800,568922100,62800,62800,62800,62800,0
|
|
20250108,162700,568922100,62800,62800,62800,62800,0
|
|
20250108,162600,568922100,62800,62800,62800,62800,0
|
|
20250108,162500,568922100,62800,62800,62800,62800,0
|
|
20250108,162400,568922100,62800,62800,62800,62800,0
|
|
20250108,162300,568922100,62800,62800,62800,62800,0
|
|
20250108,162200,568922100,62800,62800,62800,62800,0
|
|
20250108,162100,568922100,62800,62800,62800,62800,0
|
|
20250108,162000,568922100,62800,62800,62800,62800,0
|
|
20250108,161900,568922100,62800,62800,62800,62800,0
|
|
20250108,161800,568922100,62800,62800,62800,62800,0
|
|
20250108,161700,568922100,62800,62800,62800,62800,0
|
|
20250108,161600,568922100,62800,62800,62800,62800,0
|
|
20250108,161500,568922100,62800,62800,62800,62800,0
|
|
20250108,161400,568922100,62800,62800,62800,62800,0
|
|
20250108,161300,568922100,62800,62800,62800,62800,0
|
|
20250108,161200,568922100,62800,62800,62800,62800,0
|
|
20250108,161100,568922100,62800,62800,62800,62800,56
|
|
20250108,161000,568922100,62800,62800,62800,62800,0
|
|
20250108,160900,568922100,62800,62800,62800,62800,0
|
|
20250108,160800,568922100,62800,62800,62800,62800,0
|
|
20250108,160700,568922100,62800,62800,62800,62800,0
|
|
20250108,160600,568922100,62800,62800,62800,62800,0
|
|
20250108,160500,568922100,62800,62800,62800,62800,0
|
|
20250108,160400,568922100,62800,62800,62800,62800,0
|
|
20250108,160300,568922100,62800,62800,62800,62800,0
|
|
20250108,160200,568922100,62800,62800,62800,62800,0
|
|
20250108,160100,568922100,62800,62800,62800,62800,0
|
|
20250108,160000,568922100,62800,62800,62800,62800,0
|
|
20250108,155900,568922100,62800,62800,62800,62800,0
|
|
20250108,155800,568922100,62800,62800,62800,62800,0
|
|
20250108,155700,568922100,62800,62800,62800,62800,0
|
|
20250108,155600,568922100,62800,62800,62800,62800,0
|
|
20250108,155500,568922100,62800,62800,62800,62800,0
|
|
20250108,155400,568922100,62800,62800,62800,62800,0
|
|
20250108,155300,568922100,62800,62800,62800,62800,0
|
|
20250108,155200,568922100,62800,62800,62800,62800,0
|
|
20250108,155100,568922100,62800,62800,62800,62800,0
|
|
20250108,155000,568922100,62800,62800,62800,62800,0
|
|
20250108,154900,568922100,62800,62800,62800,62800,0
|
|
20250108,154800,568922100,62800,62800,62800,62800,0
|
|
20250108,154700,568922100,62800,62800,62800,62800,0
|
|
20250108,154600,568922100,62800,62800,62800,62800,0
|
|
20250108,154500,568922100,62800,62800,62800,62800,0
|
|
20250108,154400,568922100,62800,62800,62800,62800,0
|
|
20250108,154300,568922100,62800,62800,62800,62800,0
|
|
20250108,154200,568922100,62800,62800,62800,62800,0
|
|
20250108,154100,568922100,62800,62800,62800,62800,56
|
|
20250108,154000,568922100,62800,62800,62800,62800,0
|
|
20250108,153900,568922100,62800,62800,62800,62800,0
|
|
20250108,153800,568922100,62800,62800,62800,62800,0
|
|
20250108,153700,568922100,62800,62800,62800,62800,0
|
|
20250108,153600,568922100,62800,62800,62800,62800,0
|
|
20250108,153500,568922100,62800,62800,62800,62800,0
|
|
20250108,153400,568922100,62800,62800,62800,62800,0
|
|
20250108,153300,568922100,62800,62800,62800,62800,0
|
|
20250108,153200,568922100,62800,62800,62800,62800,0
|
|
20250108,153100,568922100,62800,62800,62800,62800,0
|
|
20250108,153000,568922100,62800,62800,62800,62800,56
|
|
20250108,152900,565405300,62700,62700,62700,62700,0
|
|
20250108,152800,565405300,62700,62700,62700,62700,0
|
|
20250108,152700,565405300,62700,62700,62700,62700,0
|
|
20250108,152600,565405300,62700,62700,62700,62700,0
|
|
20250108,152500,565405300,62700,62700,62700,62700,0
|
|
20250108,152400,565405300,62700,62700,62700,62700,0
|
|
20250108,152300,565405300,62700,62700,62700,62700,0
|
|
20250108,152200,565405300,62700,62700,62700,62700,0
|
|
20250108,152100,565405300,62700,62700,62700,62700,0
|
|
20250108,152000,565405300,62700,62700,62700,62700,0
|
|
20250108,151900,565405300,62700,62700,62700,62700,0
|
|
20250108,151800,565405300,62700,62700,62700,62700,4
|
|
20250108,151700,565154500,62700,62700,62700,62700,4
|
|
20250108,151600,564903700,62800,62800,62800,62800,0
|
|
20250108,151500,564903700,62800,62800,62800,62800,2
|
|
20250108,151400,564778100,62700,62700,62700,62700,0
|
|
20250108,151300,564778100,62700,62800,62800,62700,76
|
|
20250108,151200,560012800,62700,62800,62800,62700,8
|
|
20250108,151100,559510500,62700,62700,62700,62700,0
|
|
20250108,151000,559510500,62700,62900,62900,62700,2
|
|
20250108,150900,559384900,62800,62800,62800,62700,74
|
|
20250108,150800,554738900,62900,62900,62900,62900,0
|
|
20250108,150700,554738900,62900,62900,62900,62900,0
|
|
20250108,150600,554738900,62900,62900,62900,62900,0
|
|
20250108,150500,554738900,62900,62900,62900,62900,0
|
|
20250108,150400,554738900,62900,62900,62900,62900,0
|
|
20250108,150300,554738900,62900,62900,62900,62900,0
|
|
20250108,150200,554738900,62900,62900,62900,62900,0
|
|
20250108,150100,554738900,62900,62900,62900,62900,13
|
|
20250108,150000,553921200,62700,62700,62700,62700,9
|
|
20250108,145900,553356900,62800,62800,62800,62800,0
|
|
20250108,145800,553356900,62800,62800,62800,62800,0
|
|
20250108,145700,553356900,62800,62800,62800,62800,1
|
|
20250108,145600,553294100,62800,62800,62800,62800,0
|
|
20250108,145500,553294100,62800,62800,62800,62800,5
|
|
20250108,145400,552980100,62800,62800,62800,62800,0
|
|
20250108,145300,552980100,62800,62800,62800,62800,5
|
|
20250108,145200,552666100,62800,62800,62800,62800,0
|
|
20250108,145100,552666100,62800,62800,62800,62800,5
|
|
20250108,145000,552352100,62800,62800,62800,62800,0
|
|
20250108,144900,552352100,62800,63000,63000,62800,23
|
|
20250108,144800,550905100,63000,63000,63000,63000,20
|
|
20250108,144700,549645100,62700,62900,62900,62700,62
|
|
20250108,144600,545752100,62800,62800,62800,62800,0
|
|
20250108,144500,545752100,62800,63100,63200,62800,36
|
|
20250108,144400,543484000,63100,63100,63100,63100,11
|
|
20250108,144300,542789900,63000,63000,63000,63000,7
|
|
20250108,144200,542348900,63100,63000,63100,63000,23
|
|
20250108,144100,540897900,63000,63000,63100,63000,15
|
|
20250108,144000,539952800,63000,63000,63000,63000,26
|
|
20250108,143900,538314800,63000,62900,63000,62900,18
|
|
20250108,143800,537181300,62800,62800,62800,62800,0
|
|
20250108,143700,537181300,62800,62800,62800,62800,13
|
|
20250108,143600,536364900,62800,63000,63000,62800,49
|
|
20250108,143500,533284200,63000,62900,63000,62900,26
|
|
20250108,143400,531648100,62800,62800,62800,62800,0
|
|
20250108,143300,531648100,62800,62800,62800,62800,13
|
|
20250108,143200,530831700,63000,63000,63000,63000,21
|
|
20250108,143100,529508700,63000,62800,63000,62800,6
|
|
20250108,143000,529131700,63000,63000,63000,63000,16
|
|
20250108,142900,528123700,62800,63000,63000,62800,19
|
|
20250108,142800,526928700,63000,63000,63000,63000,10
|
|
20250108,142700,526298700,63000,62900,63000,62900,28
|
|
20250108,142600,524535200,62800,62800,62800,62800,0
|
|
20250108,142500,524535200,62800,63000,63000,62800,23
|
|
20250108,142400,523088300,63000,63000,63000,63000,14
|
|
20250108,142300,522206300,63000,62900,63000,62900,18
|
|
20250108,142200,521072800,63000,63000,63000,63000,11
|
|
20250108,142100,520379800,62900,62900,62900,62900,8
|
|
20250108,142000,519876600,62900,63000,63000,62900,27
|
|
20250108,141900,518176200,63000,63100,63200,63000,43
|
|
20250108,141800,515464500,63100,63100,63100,63000,10
|
|
20250108,141700,514834000,63000,63000,63000,63000,0
|
|
20250108,141600,514834000,63000,63100,63100,63000,18
|
|
20250108,141500,513698700,63100,63100,63100,63100,19
|
|
20250108,141400,512499800,63100,63100,63100,63100,10
|
|
20250108,141300,511868800,63100,63200,63200,63100,34
|
|
20250108,141200,509721000,63200,63300,63300,63200,23
|
|
20250108,141100,508265500,63300,63300,63300,63300,5
|
|
20250108,141000,507949000,63200,63400,63400,63200,19
|
|
20250108,140900,506745600,63400,63400,63400,63400,15
|
|
20250108,140800,505794600,63200,63400,63400,63200,12
|
|
20250108,140700,505034800,63300,63300,63300,63300,21
|
|
20250108,140600,503705500,63200,63400,63400,63200,11
|
|
20250108,140500,503009100,63300,63300,63300,63300,20
|
|
20250108,140400,501743100,63300,63300,63400,63200,19
|
|
20250108,140300,500540200,63300,63200,63300,63200,12
|
|
20250108,140200,499781300,63100,63200,63200,63100,11
|
|
20250108,140100,499086600,63200,63200,63200,63200,13
|
|
20250108,140000,498265000,63100,63200,63200,63100,13
|
|
20250108,135900,497444000,63200,63200,63200,63200,9
|
|
20250108,135800,496875200,63200,63200,63200,63000,21
|
|
20250108,135700,495549000,63200,63200,63200,63100,30
|
|
20250108,135600,493653400,63100,63000,63100,63000,29
|
|
20250108,135500,491824000,62900,62900,62900,62900,0
|
|
20250108,135400,491824000,62900,63200,63200,62900,10
|
|
20250108,135300,491193500,63200,63100,63200,63100,13
|
|
20250108,135200,490372500,63100,63000,63100,63000,24
|
|
20250108,135100,488859300,62900,62900,62900,62900,0
|
|
20250108,135000,488859300,62900,63100,63100,62900,12
|
|
20250108,134900,488103100,63100,63100,63100,63100,11
|
|
20250108,134800,487409000,63100,63000,63100,63000,30
|
|
20250108,134700,485518900,63000,63000,63000,63000,20
|
|
20250108,134600,484258900,63000,63000,63000,63000,17
|
|
20250108,134500,483187900,63200,63100,63200,63100,19
|
|
20250108,134400,481988800,63000,63000,63000,63000,0
|
|
20250108,134300,481988800,63000,63100,63100,63000,23
|
|
20250108,134200,480538000,63100,63100,63100,63100,7
|
|
20250108,134100,480096300,63000,63100,63100,63000,17
|
|
20250108,134000,479024100,63100,63200,63200,63100,22
|
|
20250108,133900,477635200,63100,63100,63100,63100,12
|
|
20250108,133800,476878000,63100,63100,63100,63100,12
|
|
20250108,133700,476120800,63100,63100,63200,63100,20
|
|
20250108,133600,474858100,63000,63000,63000,63000,0
|
|
20250108,133500,474858100,63000,63200,63200,63000,34
|
|
20250108,133400,472711800,63200,63200,63200,63200,15
|
|
20250108,133300,471763800,63100,63200,63300,63100,18
|
|
20250108,133200,470626400,63200,63100,63200,63100,34
|
|
20250108,133100,468479000,63000,63000,63000,63000,5
|
|
20250108,133000,468164000,62900,62900,62900,62900,0
|
|
20250108,132900,468164000,62900,63200,63200,62900,9
|
|
20250108,132800,467596700,63200,63200,63200,63200,8
|
|
20250108,132700,467091100,62900,63200,63200,62900,18
|
|
20250108,132600,465955300,63200,63200,63200,63200,13
|
|
20250108,132500,465133700,63200,63200,63200,62900,24
|
|
20250108,132400,463618400,63200,63200,63200,63200,12
|
|
20250108,132300,462860000,63200,63200,63200,62900,19
|
|
20250108,132200,461660700,63200,63200,63200,63200,20
|
|
20250108,132100,460396700,63200,63200,63200,62900,20
|
|
20250108,132000,459134200,63200,63200,63200,63200,23
|
|
20250108,131900,457680600,62900,63200,63200,62900,12
|
|
20250108,131800,456923700,63200,63100,63200,63100,18
|
|
20250108,131700,455786700,62900,63100,63100,62900,12
|
|
20250108,131600,455030700,63100,63100,63100,63100,14
|
|
20250108,131500,454147300,62900,63200,63200,62900,26
|
|
20250108,131400,452507000,63200,63200,63200,63200,19
|
|
20250108,131300,451306200,63100,63100,63100,63100,6
|
|
20250108,131200,450927600,63200,63200,63200,63200,23
|
|
20250108,131100,449474000,63100,63100,63100,63100,5
|
|
20250108,131000,449158500,63100,63200,63200,63100,24
|
|
20250108,130900,447643700,63100,63100,63100,63100,5
|
|
20250108,130800,447328200,63200,63200,63200,63200,11
|
|
20250108,130700,446633000,63200,63200,63200,63200,17
|
|
20250108,130600,445558600,63100,63200,63200,63100,11
|
|
20250108,130500,444863900,63100,63100,63100,63100,2
|
|
20250108,130400,444737700,63100,63200,63200,63100,35
|
|
20250108,130300,442527900,63200,63200,63200,63200,17
|
|
20250108,130200,441453500,63100,63200,63200,63100,11
|
|
20250108,130100,440758800,63100,63100,63100,63100,0
|
|
20250108,130000,440758800,63100,63200,63200,63100,19
|
|
20250108,125900,439558600,63200,63200,63200,63200,13
|
|
20250108,125800,438737000,63200,63300,63300,63200,50
|
|
20250108,125700,435576200,63300,63300,63300,63300,7
|
|
20250108,125600,435133100,63200,63300,63300,63200,19
|
|
20250108,125500,433930900,63300,63300,63300,63300,5
|
|
20250108,125400,433614400,63200,63300,63300,63200,19
|
|
20250108,125300,432412200,63300,63300,63300,63300,16
|
|
20250108,125200,431399400,63200,63300,63300,63200,20
|
|
20250108,125100,430133900,63300,63300,63300,63300,7
|
|
20250108,125000,429690800,63200,63300,63300,63200,24
|
|
20250108,124900,428172100,63200,63200,63200,63200,6
|
|
20250108,124800,427792900,63100,63200,63200,63100,15
|
|
20250108,124700,426845400,63200,63200,63200,63200,27
|
|
20250108,124600,425139000,63100,63200,63200,63100,12
|
|
20250108,124500,424381100,63200,63200,63200,63200,24
|
|
20250108,124400,422864300,63200,63100,63200,63100,11
|
|
20250108,124300,422169600,63000,63000,63000,63000,0
|
|
20250108,124200,422169600,63000,63200,63200,63000,12
|
|
20250108,124100,421412200,63200,63200,63200,63200,9
|
|
20250108,124000,420843400,63200,63200,63200,63000,17
|
|
20250108,123900,419769700,63200,63300,63300,62900,202
|
|
20250108,123800,407046700,63300,63200,63300,63200,26
|
|
20250108,123700,405401400,63300,63300,63300,63300,6
|
|
20250108,123600,405021600,63200,63200,63200,63200,13
|
|
20250108,123500,404200000,63300,63300,63300,63300,21
|
|
20250108,123400,402870700,63200,63200,63200,63200,5
|
|
20250108,123300,402554700,63200,63200,63200,63200,9
|
|
20250108,123200,401985900,63200,63100,63200,63100,163
|
|
20250108,123100,391698600,63200,63300,63300,63200,18
|
|
20250108,123000,390560600,63300,63300,63300,63300,15
|
|
20250108,122900,389611100,63300,63300,63300,63300,47
|
|
20250108,122800,386636000,63300,63300,63300,63300,6
|
|
20250108,122700,386256200,63300,63400,63600,63300,24
|
|
20250108,122600,384731600,63600,63500,63600,63500,21
|
|
20250108,122500,383398000,63500,63500,63500,63500,11
|
|
20250108,122400,382699500,63500,63500,63500,63500,17
|
|
20250108,122300,381620000,63500,63500,63600,63500,25
|
|
20250108,122200,380031900,63600,63500,63600,63500,17
|
|
20250108,122100,378950800,63500,63500,63600,63500,20
|
|
20250108,122000,377680100,63400,63500,63500,63400,38
|
|
20250108,121900,375267600,63400,63400,63400,63400,7
|
|
20250108,121800,374823800,63300,63300,63300,63300,0
|
|
20250108,121700,374823800,63300,63300,63300,63300,5
|
|
20250108,121600,374507300,63300,63300,63300,63300,0
|
|
20250108,121500,374507300,63300,63600,63600,63300,28
|
|
20250108,121400,372731100,63600,63500,63600,63500,17
|
|
20250108,121300,371651000,63500,63500,63600,63500,16
|
|
20250108,121200,370634400,63400,63500,63600,63400,22
|
|
20250108,121100,369236900,63400,63500,63500,63400,11
|
|
20250108,121000,368539000,63400,63400,63400,63400,0
|
|
20250108,120900,368539000,63400,63400,63400,63400,17
|
|
20250108,120800,367461200,63500,63400,63500,63400,105
|
|
20250108,120700,360793900,63500,63400,63500,63400,12
|
|
20250108,120600,360032500,63400,63500,63500,63400,25
|
|
20250108,120500,358445500,63400,63500,63500,63400,11
|
|
20250108,120400,357747500,63400,63400,63400,63400,0
|
|
20250108,120300,357747500,63400,63400,63400,63400,19
|
|
20250108,120200,356542900,63500,63500,63500,63400,25
|
|
20250108,120100,354955500,63400,63400,63400,63400,10
|
|
20250108,120000,354321500,63500,63500,63500,63500,20
|
|
20250108,115900,353051500,63400,63400,63400,63400,4
|
|
20250108,115800,352797900,63400,63500,63500,63400,17
|
|
20250108,115700,351718500,63400,63400,63500,63400,19
|
|
20250108,115600,350512700,63300,63300,63300,63300,0
|
|
20250108,115500,350512700,63300,63400,63400,63300,23
|
|
20250108,115400,349054700,63400,63500,63500,63400,18
|
|
20250108,115300,347911900,63400,63400,63400,63400,3
|
|
20250108,115200,347721700,63400,63500,63500,63400,31
|
|
20250108,115100,345753800,63400,63400,63400,63400,1
|
|
20250108,115000,345690400,63400,63500,63500,63400,29
|
|
20250108,114900,343849800,63400,63400,63400,63400,0
|
|
20250108,114800,343849800,63400,63400,63500,63400,26
|
|
20250108,114700,342199500,63500,63400,63500,63400,7
|
|
20250108,114600,341755100,63400,63500,63500,63400,19
|
|
20250108,114500,340549500,63500,63500,63500,63400,15
|
|
20250108,114400,339597100,63400,63500,63500,63400,16
|
|
20250108,114300,338581800,63500,63400,63500,63400,6
|
|
20250108,114200,338200900,63500,63400,63500,63400,15
|
|
20250108,114100,337249000,63300,63400,63500,63300,34
|
|
20250108,114000,335091500,63400,63400,63400,63300,20
|
|
20250108,113900,333824200,63300,63300,63300,63300,56
|
|
20250108,113800,330279400,63300,63500,63500,63300,34
|
|
20250108,113700,328122900,63500,63500,63500,63400,12
|
|
20250108,113600,327361000,63400,63500,63500,63400,19
|
|
20250108,113500,326155300,63500,63400,63500,63400,12
|
|
20250108,113400,325394000,63300,63400,63400,63300,14
|
|
20250108,113300,324506600,63400,63400,63500,63400,21
|
|
20250108,113200,323174500,63300,63300,63300,63300,0
|
|
20250108,113100,323174500,63300,63500,63500,63300,158
|
|
20250108,113000,313169100,63500,63500,63500,63400,14
|
|
20250108,112900,312280200,63400,63500,63500,63400,14
|
|
20250108,112800,311391400,63500,63500,63500,63500,5
|
|
20250108,112700,311073900,63400,63500,63500,63400,22
|
|
20250108,112600,309677300,63400,63500,63500,63400,13
|
|
20250108,112500,308851900,63500,63500,63500,63400,23
|
|
20250108,112400,307391600,63400,63400,63400,63300,14
|
|
20250108,112300,306504100,63300,63300,63300,63300,1
|
|
20250108,112200,306440800,63300,63400,63500,63300,26
|
|
20250108,112100,304792000,63300,63400,63400,63300,11
|
|
20250108,112000,304094700,63400,63400,63400,63400,6
|
|
20250108,111900,303714300,63300,63400,63400,63300,19
|
|
20250108,111800,302510300,63400,63300,63400,63300,49
|
|
20250108,111700,299403900,63400,63400,63400,63400,6
|
|
20250108,111600,299023500,63300,63400,63400,63300,19
|
|
20250108,111500,297819100,63300,63400,63400,63300,18
|
|
20250108,111400,296678100,63300,63400,63400,63300,12
|
|
20250108,111300,295917500,63400,63300,63400,63300,6
|
|
20250108,111200,295537200,63300,63400,63400,63300,20
|
|
20250108,111100,294269400,63300,63400,63400,63300,17
|
|
20250108,111000,293191900,63400,63400,63400,63300,21
|
|
20250108,110900,291860700,63300,63400,63400,63300,7
|
|
20250108,110800,291417100,63400,63300,63400,63300,19
|
|
20250108,110700,290212600,63400,63400,63400,63300,21
|
|
20250108,110600,288881400,63300,63400,63400,63300,8
|
|
20250108,110500,288374400,63400,63400,63400,63300,23
|
|
20250108,110400,286916300,63300,63400,63400,63300,14
|
|
20250108,110300,286028900,63300,63300,63300,63300,0
|
|
20250108,110200,286028900,63300,63400,63400,63300,9
|
|
20250108,110100,285458600,63400,63400,63400,63400,22
|
|
20250108,110000,284063800,63400,63500,63500,63400,37
|
|
20250108,105900,281715400,63400,63400,63400,63400,0
|
|
20250108,105800,281715400,63400,63500,63500,63400,26
|
|
20250108,105700,280064800,63500,63500,63500,63500,5
|
|
20250108,105600,279747300,63400,63500,63500,63400,16
|
|
20250108,105500,278731600,63500,63500,63500,63400,25
|
|
20250108,105400,277144200,63400,63500,63500,63400,5
|
|
20250108,105300,276826800,63400,63500,63500,63400,21
|
|
20250108,105200,275493500,63400,63400,63400,63400,0
|
|
20250108,105100,275493500,63400,63500,63500,63400,23
|
|
20250108,105000,274034600,63500,63500,63500,63500,21
|
|
20250108,104900,272701100,63400,63500,63500,63400,6
|
|
20250108,104800,272320200,63500,63500,63500,63400,13
|
|
20250108,104700,271494800,63400,63400,63400,63400,1
|
|
20250108,104600,271431400,63300,63400,63400,63300,17
|
|
20250108,104500,270353700,63400,63500,63500,63400,32
|
|
20250108,104400,268323700,63500,63400,63500,63400,5
|
|
20250108,104300,268006300,63400,63400,63400,63400,12
|
|
20250108,104200,267245500,63400,63400,63400,63400,16
|
|
20250108,104100,266231100,63300,63400,63400,63300,12
|
|
20250108,104000,265470900,63400,63400,63400,63400,26
|
|
20250108,103900,263822500,63400,63400,63400,63400,5
|
|
20250108,103800,263505500,63300,63300,63400,63300,24
|
|
20250108,103700,261984200,63400,63400,63400,63300,20
|
|
20250108,103600,260716400,63300,63300,63300,63300,7
|
|
20250108,103500,260273300,63200,63400,63400,63200,7
|
|
20250108,103400,259830200,63200,63400,63400,63200,100
|
|
20250108,103300,253500600,63400,63300,63400,63300,41
|
|
20250108,103200,250905200,63300,63300,63400,63300,15
|
|
20250108,103100,249954400,63400,63400,63400,63400,17
|
|
20250108,103000,248876600,63500,63500,63500,63500,12
|
|
20250108,102900,248114600,63500,63500,63500,63500,52
|
|
20250108,102800,244812600,63200,63200,63200,63200,0
|
|
20250108,102700,244812600,63200,63200,63200,63200,0
|
|
20250108,102600,244812600,63200,63200,63200,63200,0
|
|
20250108,102500,244812600,63200,63400,63400,63200,146
|
|
20250108,102400,235569400,63400,63500,63500,63400,12
|
|
20250108,102300,234807800,63500,63500,63500,63500,15
|
|
20250108,102200,233855300,63400,63500,63500,63400,22
|
|
20250108,102100,232458600,63500,63500,63500,63400,19
|
|
20250108,102000,231252300,63400,63400,63400,63400,3
|
|
20250108,101900,231062100,63300,63300,63300,63300,0
|
|
20250108,101800,231062100,63300,63500,63500,63300,41
|
|
20250108,101700,228461900,63500,63500,63500,63400,15
|
|
20250108,101600,227509500,63400,63400,63500,63400,10
|
|
20250108,101500,226874800,63400,63400,63400,63400,13
|
|
20250108,101400,226050600,63400,63500,63500,63400,21
|
|
20250108,101300,224718200,63500,63600,63600,63500,25
|
|
20250108,101200,223129500,63500,63500,63500,63500,1
|
|
20250108,101100,223066000,63400,63500,63500,63400,60
|
|
20250108,101000,219258900,63500,63300,63500,63300,536
|
|
20250108,100900,185263000,63300,63100,63300,63100,247
|
|
20250108,100800,169651400,63100,63100,63100,63100,319
|
|
20250108,100700,149522500,63100,63000,63100,63000,79
|
|
20250108,100600,144544500,62900,62900,62900,62900,0
|
|
20250108,100500,144544500,62900,63000,63000,62900,188
|
|
20250108,100400,132703000,63000,63000,63000,63000,7
|
|
20250108,100300,132262000,62900,62900,62900,62900,15
|
|
20250108,100200,131318500,62900,62900,62900,62900,15
|
|
20250108,100100,130375000,62800,62900,62900,62800,19
|
|
20250108,100000,129180100,62800,62800,62800,62800,1
|
|
20250108,095900,129117300,62800,62900,63000,62800,35
|
|
20250108,095800,126915100,62900,62900,62900,62900,5
|
|
20250108,095700,126600600,62900,62900,62900,62900,15
|
|
20250108,095600,125657100,62800,62800,62800,62800,0
|
|
20250108,095500,125657100,62800,63000,63000,62800,33
|
|
20250108,095400,123581300,63000,63000,63000,63000,14
|
|
20250108,095300,122699300,63000,63000,63000,63000,19
|
|
20250108,095200,121502300,63000,63000,63000,62800,18
|
|
20250108,095100,120368700,62800,63000,63000,62800,8
|
|
20250108,095000,119864900,63100,63000,63100,62800,31
|
|
20250108,094900,117911900,63000,63000,63000,62800,18
|
|
20250108,094800,116779500,63000,63100,63100,63000,23
|
|
20250108,094700,115328300,63000,63000,63000,63000,34
|
|
20250108,094600,113186300,62800,63000,63000,62800,22
|
|
20250108,094500,111802600,63000,63000,63000,63000,23
|
|
20250108,094400,110353600,63000,62900,63000,62900,11
|
|
20250108,094300,109661300,62800,62800,62800,62800,0
|
|
20250108,094200,109661300,62800,63000,63000,62800,45
|
|
20250108,094100,106832300,63000,63100,63100,63000,28
|
|
20250108,094000,105066500,63000,62900,63000,62900,10
|
|
20250108,093900,104437100,62800,62800,62800,62800,0
|
|
20250108,093800,104437100,62800,62900,62900,62800,37
|
|
20250108,093700,102111800,62900,63100,63100,62900,16
|
|
20250108,093600,101104400,63100,63100,63100,63100,14
|
|
20250108,093500,100221000,63100,63000,63100,63000,21
|
|
20250108,093400,98896100,63200,63100,63200,63000,12
|
|
20250108,093300,98138500,63100,63000,63100,63000,18
|
|
20250108,093200,97003000,63100,63100,63100,62900,118
|
|
20250108,093100,89561100,63100,63000,63100,63000,32
|
|
20250108,093000,87542400,63000,63000,63000,63000,12
|
|
20250108,092900,86786400,63000,63000,63000,63000,44
|
|
20250108,092800,84014400,62900,62900,62900,62800,15
|
|
20250108,092700,83071200,62700,62700,62700,62700,0
|
|
20250108,092600,83071200,62700,62900,62900,62700,19
|
|
20250108,092500,81876500,62900,63000,63000,62800,16
|
|
20250108,092400,80869200,63000,62800,63000,62800,11
|
|
20250108,092300,80176600,63000,62800,63000,62800,18
|
|
20250108,092200,79044100,62800,62800,62900,62700,134
|
|
20250108,092100,70618000,62900,62800,62900,62800,10
|
|
20250108,092000,69989300,62800,62900,62900,62800,18
|
|
20250108,091900,68857600,62900,62800,62900,62800,22
|
|
20250108,091800,67474800,62800,62800,62800,62700,14
|
|
20250108,091700,66595700,62700,62700,62700,62700,67
|
|
20250108,091600,62394800,62600,62600,62600,62600,1
|
|
20250108,091500,62332200,62500,62100,62600,62100,122
|
|
20250108,091400,54706300,62500,62600,62600,62200,362
|
|
20250108,091300,32145800,62500,62500,62500,62500,0
|
|
20250108,091200,32145800,62500,62700,62700,62500,30
|
|
20250108,091100,30269400,62700,62700,62700,62700,16
|
|
20250108,091000,29266200,62700,62700,62700,62700,11
|
|
20250108,090900,28576500,62700,62700,62700,62700,21
|
|
20250108,090800,27259800,62700,62700,62700,62700,84
|
|
20250108,090700,21993000,62700,62600,62700,62600,26
|
|
20250108,090600,20364500,62500,62600,62600,62500,11
|
|
20250108,090500,19676400,62500,62600,62600,62500,29
|
|
20250108,090400,17861300,62600,62600,62600,62600,4
|
|
20250108,090300,17610900,62500,62200,62500,62200,254
|
|
20250108,090200,1799500,62000,62000,62000,62000,0
|
|
20250108,090100,1799500,62000,62200,62300,62000,19
|
|
20250108,090000,620600,62000,62200,62200,62000,10
|