584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,184100,1072169300,61000,61000,61000,61000,288
|
|
20250109,184000,1072169300,61000,61000,61000,61000,0
|
|
20250109,183900,1072169300,61000,61000,61000,61000,0
|
|
20250109,183800,1072169300,61000,61000,61000,61000,0
|
|
20250109,183700,1072169300,61000,61000,61000,61000,0
|
|
20250109,183600,1072169300,61000,61000,61000,61000,0
|
|
20250109,183500,1072169300,61000,61000,61000,61000,0
|
|
20250109,183400,1072169300,61000,61000,61000,61000,0
|
|
20250109,183300,1072169300,61000,61000,61000,61000,0
|
|
20250109,183200,1072169300,61000,61000,61000,61000,0
|
|
20250109,183100,1072169300,61000,61000,61000,61000,0
|
|
20250109,183000,1072169300,61000,61000,61000,61000,0
|
|
20250109,182900,1072169300,61000,61000,61000,61000,0
|
|
20250109,182800,1072169300,61000,61000,61000,61000,0
|
|
20250109,182700,1072169300,61000,61000,61000,61000,0
|
|
20250109,182600,1072169300,61000,61000,61000,61000,0
|
|
20250109,182500,1072169300,61000,61000,61000,61000,0
|
|
20250109,182400,1072169300,61000,61000,61000,61000,0
|
|
20250109,182300,1072169300,61000,61000,61000,61000,0
|
|
20250109,182200,1072169300,61000,61000,61000,61000,0
|
|
20250109,182100,1072169300,61000,61000,61000,61000,0
|
|
20250109,182000,1072169300,61000,61000,61000,61000,0
|
|
20250109,181900,1072169300,61000,61000,61000,61000,0
|
|
20250109,181800,1072169300,61000,61000,61000,61000,0
|
|
20250109,181700,1072169300,61000,61000,61000,61000,0
|
|
20250109,181600,1072169300,61000,61000,61000,61000,0
|
|
20250109,181500,1072169300,61000,61000,61000,61000,0
|
|
20250109,181400,1072169300,61000,61000,61000,61000,0
|
|
20250109,181300,1072169300,61000,61000,61000,61000,0
|
|
20250109,181200,1072169300,61000,61000,61000,61000,0
|
|
20250109,181100,1072169300,61000,61000,61000,61000,288
|
|
20250109,181000,1072169300,61000,61000,61000,61000,0
|
|
20250109,180900,1072169300,61000,61000,61000,61000,0
|
|
20250109,180800,1072169300,61000,61000,61000,61000,0
|
|
20250109,180700,1072169300,61000,61000,61000,61000,0
|
|
20250109,180600,1072169300,61000,61000,61000,61000,0
|
|
20250109,180500,1072169300,61000,61000,61000,61000,0
|
|
20250109,180400,1072169300,61000,61000,61000,61000,0
|
|
20250109,180300,1072169300,61000,61000,61000,61000,0
|
|
20250109,180200,1072169300,61000,61000,61000,61000,0
|
|
20250109,180100,1072169300,61000,61000,61000,61000,0
|
|
20250109,180000,1072169300,61000,61000,61000,61000,0
|
|
20250109,175900,1072169300,61000,61000,61000,61000,0
|
|
20250109,175800,1072169300,61000,61000,61000,61000,0
|
|
20250109,175700,1072169300,61000,61000,61000,61000,0
|
|
20250109,175600,1072169300,61000,61000,61000,61000,0
|
|
20250109,175500,1072169300,61000,61000,61000,61000,0
|
|
20250109,175400,1072169300,61000,61000,61000,61000,0
|
|
20250109,175300,1072169300,61000,61000,61000,61000,0
|
|
20250109,175200,1072169300,61000,61000,61000,61000,0
|
|
20250109,175100,1072169300,61000,61000,61000,61000,0
|
|
20250109,175000,1072169300,61000,61000,61000,61000,0
|
|
20250109,174900,1072169300,61000,61000,61000,61000,0
|
|
20250109,174800,1072169300,61000,61000,61000,61000,0
|
|
20250109,174700,1072169300,61000,61000,61000,61000,0
|
|
20250109,174600,1072169300,61000,61000,61000,61000,0
|
|
20250109,174500,1072169300,61000,61000,61000,61000,0
|
|
20250109,174400,1072169300,61000,61000,61000,61000,0
|
|
20250109,174300,1072169300,61000,61000,61000,61000,0
|
|
20250109,174200,1072169300,61000,61000,61000,61000,0
|
|
20250109,174100,1072169300,61000,61000,61000,61000,288
|
|
20250109,174000,1072169300,61000,61000,61000,61000,0
|
|
20250109,173900,1072169300,61000,61000,61000,61000,0
|
|
20250109,173800,1072169300,61000,61000,61000,61000,0
|
|
20250109,173700,1072169300,61000,61000,61000,61000,0
|
|
20250109,173600,1072169300,61000,61000,61000,61000,0
|
|
20250109,173500,1072169300,61000,61000,61000,61000,0
|
|
20250109,173400,1072169300,61000,61000,61000,61000,0
|
|
20250109,173300,1072169300,61000,61000,61000,61000,0
|
|
20250109,173200,1072169300,61000,61000,61000,61000,0
|
|
20250109,173100,1072169300,61000,61000,61000,61000,0
|
|
20250109,173000,1072169300,61000,61000,61000,61000,0
|
|
20250109,172900,1072169300,61000,61000,61000,61000,0
|
|
20250109,172800,1072169300,61000,61000,61000,61000,0
|
|
20250109,172700,1072169300,61000,61000,61000,61000,0
|
|
20250109,172600,1072169300,61000,61000,61000,61000,0
|
|
20250109,172500,1072169300,61000,61000,61000,61000,0
|
|
20250109,172400,1072169300,61000,61000,61000,61000,0
|
|
20250109,172300,1072169300,61000,61000,61000,61000,0
|
|
20250109,172200,1072169300,61000,61000,61000,61000,0
|
|
20250109,172100,1072169300,61000,61000,61000,61000,0
|
|
20250109,172000,1072169300,61000,61000,61000,61000,0
|
|
20250109,171900,1072169300,61000,61000,61000,61000,0
|
|
20250109,171800,1072169300,61000,61000,61000,61000,0
|
|
20250109,171700,1072169300,61000,61000,61000,61000,0
|
|
20250109,171600,1072169300,61000,61000,61000,61000,0
|
|
20250109,171500,1072169300,61000,61000,61000,61000,0
|
|
20250109,171400,1072169300,61000,61000,61000,61000,0
|
|
20250109,171300,1072169300,61000,61000,61000,61000,0
|
|
20250109,171200,1072169300,61000,61000,61000,61000,0
|
|
20250109,171100,1072169300,61000,61000,61000,61000,288
|
|
20250109,171000,1072169300,61000,61000,61000,61000,0
|
|
20250109,170900,1072169300,61000,61000,61000,61000,0
|
|
20250109,170800,1072169300,61000,61000,61000,61000,0
|
|
20250109,170700,1072169300,61000,61000,61000,61000,0
|
|
20250109,170600,1072169300,61000,61000,61000,61000,0
|
|
20250109,170500,1072169300,61000,61000,61000,61000,0
|
|
20250109,170400,1072169300,61000,61000,61000,61000,0
|
|
20250109,170300,1072169300,61000,61000,61000,61000,0
|
|
20250109,170200,1072169300,61000,61000,61000,61000,0
|
|
20250109,170100,1072169300,61000,61000,61000,61000,0
|
|
20250109,170000,1072169300,61000,61000,61000,61000,0
|
|
20250109,165900,1072169300,61000,61000,61000,61000,0
|
|
20250109,165800,1072169300,61000,61000,61000,61000,0
|
|
20250109,165700,1072169300,61000,61000,61000,61000,0
|
|
20250109,165600,1072169300,61000,61000,61000,61000,0
|
|
20250109,165500,1072169300,61000,61000,61000,61000,0
|
|
20250109,165400,1072169300,61000,61000,61000,61000,0
|
|
20250109,165300,1072169300,61000,61000,61000,61000,0
|
|
20250109,165200,1072169300,61000,61000,61000,61000,0
|
|
20250109,165100,1072169300,61000,61000,61000,61000,0
|
|
20250109,165000,1072169300,61000,61000,61000,61000,0
|
|
20250109,164900,1072169300,61000,61000,61000,61000,0
|
|
20250109,164800,1072169300,61000,61000,61000,61000,0
|
|
20250109,164700,1072169300,61000,61000,61000,61000,0
|
|
20250109,164600,1072169300,61000,61000,61000,61000,0
|
|
20250109,164500,1072169300,61000,61000,61000,61000,0
|
|
20250109,164400,1072169300,61000,61000,61000,61000,0
|
|
20250109,164300,1072169300,61000,61000,61000,61000,0
|
|
20250109,164200,1072169300,61000,61000,61000,61000,0
|
|
20250109,164100,1072169300,61000,61000,61000,61000,288
|
|
20250109,164000,1072169300,61000,61000,61000,61000,0
|
|
20250109,163900,1072169300,61000,61000,61000,61000,0
|
|
20250109,163800,1072169300,61000,61000,61000,61000,0
|
|
20250109,163700,1072169300,61000,61000,61000,61000,0
|
|
20250109,163600,1072169300,61000,61000,61000,61000,0
|
|
20250109,163500,1072169300,61000,61000,61000,61000,0
|
|
20250109,163400,1072169300,61000,61000,61000,61000,0
|
|
20250109,163300,1072169300,61000,61000,61000,61000,0
|
|
20250109,163200,1072169300,61000,61000,61000,61000,0
|
|
20250109,163100,1072169300,61000,61000,61000,61000,0
|
|
20250109,163000,1072169300,61000,61000,61000,61000,0
|
|
20250109,162900,1072169300,61000,61000,61000,61000,0
|
|
20250109,162800,1072169300,61000,61000,61000,61000,0
|
|
20250109,162700,1072169300,61000,61000,61000,61000,0
|
|
20250109,162600,1072169300,61000,61000,61000,61000,0
|
|
20250109,162500,1072169300,61000,61000,61000,61000,0
|
|
20250109,162400,1072169300,61000,61000,61000,61000,0
|
|
20250109,162300,1072169300,61000,61000,61000,61000,0
|
|
20250109,162200,1072169300,61000,61000,61000,61000,0
|
|
20250109,162100,1072169300,61000,61000,61000,61000,0
|
|
20250109,162000,1072169300,61000,61000,61000,61000,0
|
|
20250109,161900,1072169300,61000,61000,61000,61000,0
|
|
20250109,161800,1072169300,61000,61000,61000,61000,0
|
|
20250109,161700,1072169300,61000,61000,61000,61000,0
|
|
20250109,161600,1072169300,61000,61000,61000,61000,0
|
|
20250109,161500,1072169300,61000,61000,61000,61000,0
|
|
20250109,161400,1072169300,61000,61000,61000,61000,0
|
|
20250109,161300,1072169300,61000,61000,61000,61000,0
|
|
20250109,161200,1072169300,61000,61000,61000,61000,0
|
|
20250109,161100,1072169300,61000,61000,61000,61000,288
|
|
20250109,161000,1072169300,61000,61000,61000,61000,0
|
|
20250109,160900,1072169300,61000,61000,61000,61000,0
|
|
20250109,160800,1072169300,61000,61000,61000,61000,0
|
|
20250109,160700,1072169300,61000,61000,61000,61000,0
|
|
20250109,160600,1072169300,61000,61000,61000,61000,0
|
|
20250109,160500,1072169300,61000,61000,61000,61000,0
|
|
20250109,160400,1072169300,61000,61000,61000,61000,0
|
|
20250109,160300,1072169300,61000,61000,61000,61000,0
|
|
20250109,160200,1072169300,61000,61000,61000,61000,0
|
|
20250109,160100,1072169300,61000,61000,61000,61000,0
|
|
20250109,160000,1072169300,61000,61000,61000,61000,0
|
|
20250109,155900,1072169300,61000,61000,61000,61000,0
|
|
20250109,155800,1072169300,61000,61000,61000,61000,0
|
|
20250109,155700,1072169300,61000,61000,61000,61000,0
|
|
20250109,155600,1072169300,61000,61000,61000,61000,0
|
|
20250109,155500,1072169300,61000,61000,61000,61000,0
|
|
20250109,155400,1072169300,61000,61000,61000,61000,0
|
|
20250109,155300,1072169300,61000,61000,61000,61000,0
|
|
20250109,155200,1072169300,61000,61000,61000,61000,0
|
|
20250109,155100,1072169300,61000,61000,61000,61000,0
|
|
20250109,155000,1072169300,61000,61000,61000,61000,0
|
|
20250109,154900,1072169300,61000,61000,61000,61000,0
|
|
20250109,154800,1072169300,61000,61000,61000,61000,0
|
|
20250109,154700,1072169300,61000,61000,61000,61000,0
|
|
20250109,154600,1072169300,61000,61000,61000,61000,0
|
|
20250109,154500,1072169300,61000,61000,61000,61000,0
|
|
20250109,154400,1072169300,61000,61000,61000,61000,0
|
|
20250109,154300,1072169300,61000,61000,61000,61000,0
|
|
20250109,154200,1072169300,61000,61000,61000,61000,0
|
|
20250109,154100,1072169300,61000,61000,61000,61000,288
|
|
20250109,154000,1072169300,61000,61000,61000,61000,0
|
|
20250109,153900,1072169300,61000,61000,61000,61000,0
|
|
20250109,153800,1072169300,61000,61000,61000,61000,0
|
|
20250109,153700,1072169300,61000,61000,61000,61000,0
|
|
20250109,153600,1072169300,61000,61000,61000,61000,0
|
|
20250109,153500,1072169300,61000,61000,61000,61000,0
|
|
20250109,153400,1072169300,61000,61000,61000,61000,0
|
|
20250109,153300,1072169300,61000,61000,61000,61000,0
|
|
20250109,153200,1072169300,61000,61000,61000,61000,0
|
|
20250109,153100,1072169300,61000,61000,61000,61000,0
|
|
20250109,153000,1072169300,61000,61000,61000,61000,288
|
|
20250109,152900,1054601300,61000,61000,61000,61000,0
|
|
20250109,152800,1054601300,61000,61000,61000,61000,0
|
|
20250109,152700,1054601300,61000,61000,61000,61000,0
|
|
20250109,152600,1054601300,61000,61000,61000,61000,0
|
|
20250109,152500,1054601300,61000,61000,61000,61000,0
|
|
20250109,152400,1054601300,61000,61000,61000,61000,0
|
|
20250109,152300,1054601300,61000,61000,61000,61000,0
|
|
20250109,152200,1054601300,61000,61000,61000,61000,0
|
|
20250109,152100,1054601300,61000,61000,61000,61000,0
|
|
20250109,152000,1054601300,61000,61000,61000,61000,0
|
|
20250109,151900,1054601300,61000,61000,61100,61000,90
|
|
20250109,151800,1049105000,61000,61100,61100,61000,14
|
|
20250109,151700,1048250800,61100,61100,61100,61100,2
|
|
20250109,151600,1048128600,61000,61000,61000,61000,9
|
|
20250109,151500,1047579600,61000,61000,61000,61000,0
|
|
20250109,151400,1047579600,61000,61000,61000,61000,6
|
|
20250109,151300,1047213600,61000,61100,61100,61000,70
|
|
20250109,151200,1042938600,61000,61000,61000,61000,75
|
|
20250109,151100,1038363600,61000,61000,61000,61000,12
|
|
20250109,151000,1037631600,61000,61000,61000,61000,10
|
|
20250109,150900,1037021600,60900,60900,60900,60900,0
|
|
20250109,150800,1037021600,60900,60900,60900,60900,6
|
|
20250109,150700,1036656200,61000,61000,61000,61000,1
|
|
20250109,150600,1036595200,60900,61000,61000,60900,14
|
|
20250109,150500,1035741800,61000,61000,61000,61000,3
|
|
20250109,150400,1035558800,61000,61000,61000,61000,376
|
|
20250109,150300,1012622800,61000,61000,61000,61000,0
|
|
20250109,150200,1012622800,61000,61000,61000,61000,0
|
|
20250109,150100,1012622800,61000,61000,61000,61000,6
|
|
20250109,150000,1012256800,61000,61000,61000,61000,3
|
|
20250109,145900,1012073800,61000,61000,61000,61000,0
|
|
20250109,145800,1012073800,61000,61000,61000,61000,30
|
|
20250109,145700,1010243800,61000,61000,61000,61000,0
|
|
20250109,145600,1010243800,61000,61100,61100,61000,13
|
|
20250109,145500,1009450400,61200,61200,61200,61200,0
|
|
20250109,145400,1009450400,61200,61200,61200,61200,0
|
|
20250109,145300,1009450400,61200,61200,61200,61200,7
|
|
20250109,145200,1009022000,61200,61200,61200,61200,0
|
|
20250109,145100,1009022000,61200,61200,61200,61200,47
|
|
20250109,145000,1006145600,61300,61300,61300,61300,7
|
|
20250109,144900,1005716500,61400,61400,61400,61400,13
|
|
20250109,144800,1004918300,61400,61300,61400,61300,8
|
|
20250109,144700,1004427500,61400,61400,61400,61300,16
|
|
20250109,144600,1003445600,61300,61400,61400,61300,16
|
|
20250109,144500,1002464200,61300,61300,61300,61300,11
|
|
20250109,144400,1001789900,61300,61400,61400,61300,10
|
|
20250109,144300,1001176500,61400,61400,61400,61400,20
|
|
20250109,144200,999948500,61300,61400,61400,61300,16
|
|
20250109,144100,998966400,61400,61300,61400,61300,12
|
|
20250109,144000,998230300,61400,61200,61400,61200,23
|
|
20250109,143900,996818500,61300,61400,61400,61300,13
|
|
20250109,143800,996021000,61400,61400,61400,61400,12
|
|
20250109,143700,995284200,61400,61400,61400,61300,18
|
|
20250109,143600,994179600,61400,61400,61400,61400,9
|
|
20250109,143500,993627000,61300,61400,61400,61300,19
|
|
20250109,143400,992461000,61400,61300,61400,61300,11
|
|
20250109,143300,991786000,61400,61400,61400,61400,14
|
|
20250109,143200,990926400,61400,61500,61500,61300,21
|
|
20250109,143100,989637300,61500,61400,61500,61400,12
|
|
20250109,143000,988899900,61400,61500,61500,61400,20
|
|
20250109,142900,987670600,61500,61400,61500,61400,15
|
|
20250109,142800,986748900,61400,61500,61500,61400,22
|
|
20250109,142700,985396400,61500,61300,61500,61300,15
|
|
20250109,142600,984474500,61400,61400,61400,61400,14
|
|
20250109,142500,983614900,61400,61400,61400,61300,20
|
|
20250109,142400,982387600,61400,61300,61400,61300,11
|
|
20250109,142300,981712900,61400,61400,61400,61300,15
|
|
20250109,142200,980792300,61400,61400,61400,61400,17
|
|
20250109,142100,979748500,61500,61500,61500,61500,13
|
|
20250109,142000,978949000,61300,61400,61400,61300,27
|
|
20250109,141900,977292200,61400,61400,61400,61400,11
|
|
20250109,141800,976616800,61400,61400,61400,61300,16
|
|
20250109,141700,975634700,61400,61300,61400,61300,15
|
|
20250109,141600,974714600,61400,61200,61400,61200,124
|
|
20250109,141500,967113600,61200,61200,61200,61200,29
|
|
20250109,141400,965338800,61100,61200,61200,61100,23
|
|
20250109,141300,963932100,61200,61100,61200,61100,14
|
|
20250109,141200,963075600,61200,61100,61200,61100,35
|
|
20250109,141100,960935400,61100,61100,61100,61000,25
|
|
20250109,141000,959408200,61100,61100,61100,61100,16
|
|
20250109,140900,958430600,61100,61100,61100,61000,32
|
|
20250109,140800,956475700,61000,61100,61100,60900,15
|
|
20250109,140700,955560400,61200,61100,61200,61000,126
|
|
20250109,140600,947871800,61000,61100,61100,61000,14
|
|
20250109,140500,947017100,61000,61000,61000,61000,15
|
|
20250109,140400,946102100,61000,61100,61100,61000,14
|
|
20250109,140300,945247400,61100,61000,61100,60800,174
|
|
20250109,140200,934653100,61100,61100,61100,61000,23
|
|
20250109,140100,933248100,61000,61000,61000,61000,9
|
|
20250109,140000,932699100,61100,61100,61100,61100,19
|
|
20250109,135900,931538200,61100,61100,61100,61000,15
|
|
20250109,135800,930622000,61100,60900,61100,60900,16
|
|
20250109,135700,929645800,61000,60900,61000,60900,36
|
|
20250109,135600,927452000,60900,61000,61000,60900,11
|
|
20250109,135500,926781400,60900,61000,61000,60900,34
|
|
20250109,135400,924709000,61000,61000,61000,60900,14
|
|
20250109,135300,923855300,61000,61000,61000,61000,14
|
|
20250109,135200,923001300,61000,61000,61000,60900,25
|
|
20250109,135100,921477100,61000,61000,61000,61000,9
|
|
20250109,135000,920928100,60900,61000,61000,60900,17
|
|
20250109,134900,919891400,61000,61000,61000,60800,20
|
|
20250109,134800,918671800,61100,61100,61100,61100,11
|
|
20250109,134700,917999700,61000,61000,61000,60900,20
|
|
20250109,134600,916780400,61000,60900,61000,60900,18
|
|
20250109,134500,915683200,61000,61000,61000,60900,22
|
|
20250109,134400,914341500,61000,60900,61000,60900,19
|
|
20250109,134300,913183300,61100,60900,61100,60900,17
|
|
20250109,134200,912145600,61100,61200,61300,60900,1015
|
|
20250109,134100,850224700,61300,61300,61300,61300,13
|
|
20250109,134000,849427800,61300,61300,61300,61100,26
|
|
20250109,133900,847835900,61400,61400,61400,61400,9
|
|
20250109,133800,847283300,61300,61400,61400,61300,10
|
|
20250109,133700,846669900,61400,61200,61400,61100,22
|
|
20250109,133600,845321100,61400,61300,61400,61300,13
|
|
20250109,133500,844523500,61300,61100,61400,61100,16
|
|
20250109,133400,843542300,61100,61400,61400,61100,24
|
|
20250109,133300,842072000,61300,61400,61400,61300,10
|
|
20250109,133200,841458600,61300,61300,61300,61100,22
|
|
20250109,133100,840110200,61100,61400,61400,61100,19
|
|
20250109,133000,838946100,61400,61300,61400,61300,18
|
|
20250109,132900,837841500,61400,61300,61400,61200,15
|
|
20250109,132800,836921900,61300,61200,61300,61100,21
|
|
20250109,132700,835636600,61200,61400,61400,61200,63
|
|
20250109,132600,831778600,61300,61300,61300,61200,9
|
|
20250109,132500,831227000,61300,61100,61300,61000,22
|
|
20250109,132400,829881900,61200,61200,61200,61200,11
|
|
20250109,132300,829208700,61200,61000,61200,61000,9
|
|
20250109,132200,828658500,61100,61200,61200,60900,25
|
|
20250109,132100,827131000,61200,61200,61200,61100,16
|
|
20250109,132000,826152100,61200,61100,61200,61100,16
|
|
20250109,131900,825173800,61000,61100,61100,60900,12
|
|
20250109,131800,824441700,61100,61000,61100,61000,44
|
|
20250109,131700,821756000,60900,61000,61000,60900,20
|
|
20250109,131600,820536300,61000,60900,61000,60900,13
|
|
20250109,131500,819744100,61000,61000,61000,61000,25
|
|
20250109,131400,818219100,60900,61000,61000,60900,16
|
|
20250109,131300,817243400,61000,61000,61000,60900,17
|
|
20250109,131200,816207000,60900,61000,61000,60900,23
|
|
20250109,131100,814804300,61000,61000,61000,61000,5
|
|
20250109,131000,814499300,60900,61000,61000,60900,43
|
|
20250109,130900,811877800,61000,61000,61000,60900,10
|
|
20250109,130800,811268100,61000,61000,61000,61000,15
|
|
20250109,130700,810353100,60900,61000,61000,60900,31
|
|
20250109,130600,808464000,61000,61000,61000,61000,19
|
|
20250109,130500,807305000,60900,61000,61000,60900,21
|
|
20250109,130400,806024900,61000,60900,61000,60900,23
|
|
20250109,130300,804622200,61000,61000,61000,60900,21
|
|
20250109,130200,803341800,61000,60900,61000,60900,10
|
|
20250109,130100,802732100,60900,61000,61000,60900,11
|
|
20250109,130000,802061700,61000,61000,61000,60900,33
|
|
20250109,125900,800049000,61000,61000,61000,61000,9
|
|
20250109,125800,799500000,60900,61100,61100,60900,31
|
|
20250109,125700,797608900,61100,61100,61100,61000,14
|
|
20250109,125600,796753800,61100,61000,61100,61000,22
|
|
20250109,125500,795411600,61000,61000,61000,60900,19
|
|
20250109,125400,794253200,60900,61000,61000,60900,111
|
|
20250109,125300,787482500,61000,61100,61100,61000,10
|
|
20250109,125200,786871800,61100,61000,61100,61000,15
|
|
20250109,125100,785955600,61100,61000,61100,61000,19
|
|
20250109,125000,784795800,60900,61000,61000,60900,10
|
|
20250109,124900,784186100,61000,61000,61000,61000,18
|
|
20250109,124800,783088100,60900,60900,60900,60900,3
|
|
20250109,124700,782905400,60900,60900,60900,60900,7
|
|
20250109,124600,782479100,60900,61000,61000,60900,37
|
|
20250109,124500,780224200,60900,60900,60900,60900,0
|
|
20250109,124400,780224200,60900,61100,61100,60900,25
|
|
20250109,124300,778698900,61000,61000,61000,61000,3
|
|
20250109,124200,778515900,61000,61000,61000,61000,20
|
|
20250109,124100,777295900,61000,61000,61000,61000,8
|
|
20250109,124000,776807900,61000,61000,61000,61000,19
|
|
20250109,123900,775648900,61000,61000,61000,61000,10
|
|
20250109,123800,775038900,61000,60900,61000,60900,19
|
|
20250109,123700,773881000,61000,61000,61000,61000,20
|
|
20250109,123600,772661000,61000,61000,61000,60900,10
|
|
20250109,123500,772051300,61000,60900,61000,60900,11
|
|
20250109,123400,771380900,60900,61000,61000,60900,39
|
|
20250109,123300,769004000,60900,60900,60900,60900,0
|
|
20250109,123200,769004000,60900,61000,61000,60900,12
|
|
20250109,123100,768272300,61000,61000,61000,60900,37
|
|
20250109,123000,766018100,61100,61100,61100,61100,20
|
|
20250109,122900,764796100,61100,61100,61100,61000,14
|
|
20250109,122800,763941000,61100,61100,61100,61100,11
|
|
20250109,122700,763268900,61100,61000,61100,61000,26
|
|
20250109,122600,761681400,61000,61000,61000,61000,6
|
|
20250109,122500,761315400,60900,61000,61000,60900,30
|
|
20250109,122400,759485700,60900,61000,61000,60900,9
|
|
20250109,122300,758937000,61000,61000,61000,61000,20
|
|
20250109,122200,757717000,60900,60900,61000,60800,22
|
|
20250109,122100,756377600,60800,60900,61000,60800,18
|
|
20250109,122000,755280900,60800,61000,61000,60800,5
|
|
20250109,121900,754976500,60800,60900,60900,60800,45
|
|
20250109,121800,752236200,60900,60900,60900,60900,6
|
|
20250109,121700,751870800,60900,61200,61200,60900,335
|
|
20250109,121600,731447300,61100,61200,61200,61100,13
|
|
20250109,121500,730652300,61100,61200,61200,61100,22
|
|
20250109,121400,729306200,61200,61200,61200,61200,14
|
|
20250109,121300,728449400,61100,61100,61200,61100,41
|
|
20250109,121200,725942100,61100,61000,61100,61000,16
|
|
20250109,121100,724964800,61000,60800,61100,60800,199
|
|
20250109,121000,712840600,60800,60900,60900,60800,45
|
|
20250109,120900,710103100,60900,60900,60900,60900,1
|
|
20250109,120800,710042200,60800,60800,60800,60800,21
|
|
20250109,120700,708765400,60800,60900,60900,60600,437
|
|
20250109,120600,682221500,60900,60900,60900,60900,3
|
|
20250109,120500,682038800,60900,61500,61500,60900,1118
|
|
20250109,120400,613744200,61500,61500,61500,61500,22
|
|
20250109,120300,612391200,61600,61700,61700,61600,15
|
|
20250109,120200,611466800,61700,61600,61700,61600,26
|
|
20250109,120100,609863200,61500,61600,61600,61500,8
|
|
20250109,120000,609370700,61500,61500,61500,61500,7
|
|
20250109,115900,608940200,61500,61600,61600,61500,14
|
|
20250109,115800,608078100,61600,61600,61700,61600,13
|
|
20250109,115700,607277000,61700,61600,61700,61400,512
|
|
20250109,115600,575834900,61600,61700,61700,61600,10
|
|
20250109,115500,575218200,61700,61700,61700,61700,15
|
|
20250109,115400,574292700,61700,61900,61900,61700,32
|
|
20250109,115300,572316900,61900,61700,61900,61700,25
|
|
20250109,115200,570771700,61600,61600,61600,61600,0
|
|
20250109,115100,570771700,61600,61900,61900,61600,19
|
|
20250109,115000,569597600,61900,61900,61900,61900,18
|
|
20250109,114900,568483400,61900,61900,61900,61800,11
|
|
20250109,114800,567802800,61900,61800,61900,61800,12
|
|
20250109,114700,567061100,61800,61800,61800,61700,14
|
|
20250109,114600,566196200,61800,61700,61800,61700,10
|
|
20250109,114500,565579100,61800,61700,61800,61700,21
|
|
20250109,114400,564281400,61800,61700,61800,61700,10
|
|
20250109,114300,563664100,61700,61700,61700,61700,12
|
|
20250109,114200,562923700,61800,61700,61800,61700,23
|
|
20250109,114100,561503300,61700,61700,61700,61700,4
|
|
20250109,114000,561256500,61600,61600,61700,61600,17
|
|
20250109,113900,560208800,61600,61700,61700,61600,12
|
|
20250109,113800,559469000,61700,61700,61700,61600,12
|
|
20250109,113700,558728700,61700,61500,61700,61500,19
|
|
20250109,113600,557558300,61500,61500,61500,61500,0
|
|
20250109,113500,557558300,61500,61700,61900,61500,41
|
|
20250109,113400,555027500,61900,61600,61900,61600,12
|
|
20250109,113300,554287200,61700,61700,61800,61700,16
|
|
20250109,113200,553299300,61800,61700,61800,61700,29
|
|
20250109,113100,551508300,61700,61700,61700,61700,1
|
|
20250109,113000,551446600,61600,61800,61900,61600,77
|
|
20250109,112900,546699400,61800,61800,61800,61800,6
|
|
20250109,112800,546328600,61700,61800,61800,61700,16
|
|
20250109,112700,545340100,61700,61600,61700,61600,19
|
|
20250109,112600,544168100,61700,61700,61800,61700,18
|
|
20250109,112500,543056900,61700,61600,61700,61600,20
|
|
20250109,112400,541823700,61600,61600,61600,61600,24
|
|
20250109,112300,540345300,61500,61300,61500,61300,9
|
|
20250109,112200,539792300,61300,61300,61300,61300,0
|
|
20250109,112100,539792300,61300,61400,61500,61300,14
|
|
20250109,112000,538932100,61500,61600,61600,61400,22
|
|
20250109,111900,537578200,61600,61600,61600,61300,70
|
|
20250109,111800,533279200,61500,61500,61500,61500,7
|
|
20250109,111700,532848700,61400,61400,61400,61300,73
|
|
20250109,111600,528367100,61300,61400,61400,61300,18
|
|
20250109,111500,527262200,61300,61300,61300,61300,6
|
|
20250109,111400,526894400,61300,61500,61500,61300,160
|
|
20250109,111300,517069600,61500,61500,61500,61500,9
|
|
20250109,111200,516516100,61500,61500,61500,61500,6
|
|
20250109,111100,516147100,61500,61700,61700,61500,187
|
|
20250109,111000,504645600,61600,61600,61600,61600,17
|
|
20250109,110900,503598400,61600,61800,61800,61500,41
|
|
20250109,110800,501070300,61800,61700,61800,61700,20
|
|
20250109,110700,499834600,61700,61700,61700,61700,18
|
|
20250109,110600,498724000,61600,61600,61600,61600,4
|
|
20250109,110500,498477600,61600,61400,61600,61400,38
|
|
20250109,110400,496139100,61500,61400,61500,61300,76
|
|
20250109,110300,491477300,61500,61400,61500,61400,31
|
|
20250109,110200,489573700,61400,61600,61700,61300,27
|
|
20250109,110100,487913500,61700,61600,61700,61400,35
|
|
20250109,110000,485758500,61700,61600,61700,61600,32
|
|
20250109,105900,483787100,61600,61800,61800,61600,19
|
|
20250109,105800,482615000,61900,61800,61900,61800,19
|
|
20250109,105700,481439800,61800,61800,61900,61700,24
|
|
20250109,105600,479956300,61900,61800,61900,61800,11
|
|
20250109,105500,479275800,61900,61800,61900,61800,41
|
|
20250109,105400,476740700,61800,61900,61900,61800,23
|
|
20250109,105300,475318900,61800,61800,61800,61800,11
|
|
20250109,105200,474639100,61800,61700,61800,61700,14
|
|
20250109,105100,473774200,61700,61700,61900,61700,34
|
|
20250109,105000,471674600,61700,61600,61700,61600,26
|
|
20250109,104900,470072400,61600,61600,61600,61600,7
|
|
20250109,104800,469641200,61500,61500,61600,61500,12
|
|
20250109,104700,468902700,61500,61500,61500,61400,19
|
|
20250109,104600,467734500,61500,61500,61500,61500,12
|
|
20250109,104500,466996500,61500,61500,61500,61400,13
|
|
20250109,104400,466197300,61400,61400,61400,61400,10
|
|
20250109,104300,465583300,61400,61400,61400,61400,14
|
|
20250109,104200,464723700,61400,61300,61400,61300,24
|
|
20250109,104100,463251000,61300,61300,61300,61300,56
|
|
20250109,104000,459818200,61400,61400,61400,61400,32
|
|
20250109,103900,457853400,61400,61400,61400,61400,3
|
|
20250109,103800,457669200,61400,61500,61600,61400,18
|
|
20250109,103700,456563100,61400,61400,61400,61400,15
|
|
20250109,103600,455642100,61400,61700,61700,61400,39
|
|
20250109,103500,453242000,61600,61600,61600,61600,21
|
|
20250109,103400,451948400,61600,61600,61600,61600,11
|
|
20250109,103300,451270800,61600,61600,61600,61600,20
|
|
20250109,103200,450038800,61600,61600,61600,61600,15
|
|
20250109,103100,449114800,61600,61700,61800,61600,33
|
|
20250109,103000,447079500,61600,61600,61800,61600,21
|
|
20250109,102900,445783900,61500,61600,61600,61500,26
|
|
20250109,102800,444182600,61500,61400,61600,61400,68
|
|
20250109,102700,440002000,61400,61300,61400,61300,15
|
|
20250109,102600,439082300,61200,61400,61400,61100,37
|
|
20250109,102500,436816500,61400,61500,61500,61400,32
|
|
20250109,102400,434851000,61500,61500,61500,61500,42
|
|
20250109,102300,432268000,61500,61800,61800,61500,47
|
|
20250109,102200,429369100,61900,61900,61900,61900,19
|
|
20250109,102100,428193000,61900,61900,61900,61900,15
|
|
20250109,102000,427264500,62000,61900,62000,61900,14
|
|
20250109,101900,426396700,61900,61900,61900,61800,23
|
|
20250109,101800,424973300,61900,61900,61900,61900,18
|
|
20250109,101700,423859100,61800,62100,62100,61000,2074
|
|
20250109,101600,296290800,62100,62000,62100,62000,13
|
|
20250109,101500,295483800,62100,62100,62200,62100,22
|
|
20250109,101400,294116800,62100,62000,62100,62000,46
|
|
20250109,101300,291264200,62000,62000,62000,62000,60
|
|
20250109,101200,287544200,62000,61900,62000,61900,12
|
|
20250109,101100,286800500,61800,61700,61800,61700,147
|
|
20250109,101000,277717600,61600,61400,61600,61400,99
|
|
20250109,100900,271620400,61400,61600,61600,61400,260
|
|
20250109,100800,255625800,61600,61700,61700,61600,20
|
|
20250109,100700,254393000,61700,62000,62000,61700,409
|
|
20250109,100600,229133500,62000,62000,62000,62000,18
|
|
20250109,100500,228017500,62000,62200,62200,62000,77
|
|
20250109,100400,223235600,62100,62100,62100,62100,6
|
|
20250109,100300,222863000,62100,62200,62300,62100,16
|
|
20250109,100200,221868100,62300,62300,62300,62300,26
|
|
20250109,100100,220248300,62400,62400,62400,62400,22
|
|
20250109,100000,218875500,62300,62400,62400,62300,24
|
|
20250109,095900,217378200,62400,62300,62400,62300,11
|
|
20250109,095800,216692400,62300,62200,62300,62200,15
|
|
20250109,095700,215758200,62300,62200,62300,62100,23
|
|
20250109,095600,214328300,62200,62400,62400,62200,26
|
|
20250109,095500,212708000,62300,62700,62700,62300,10
|
|
20250109,095400,212082700,62700,62400,62900,62400,186
|
|
20250109,095300,200413900,62800,62300,62900,62200,279
|
|
20250109,095200,182926800,62300,62000,62300,62000,97
|
|
20250109,095100,176898800,62000,62300,62300,62000,18
|
|
20250109,095000,175779200,62300,62300,62300,62000,17
|
|
20250109,094900,174722200,62300,62100,62300,62100,103
|
|
20250109,094800,168315500,61600,62600,62600,61500,488
|
|
20250109,094700,137998100,62600,62700,62700,62600,38
|
|
20250109,094600,135618800,62600,62700,62700,62600,10
|
|
20250109,094500,134992100,62700,62600,62700,62600,12
|
|
20250109,094400,134239800,62600,62600,62700,62600,22
|
|
20250109,094300,132861800,62600,62600,62700,62600,21
|
|
20250109,094200,131546700,62700,62500,62700,62500,13
|
|
20250109,094100,130731800,62700,62500,62700,62500,28
|
|
20250109,094000,128979100,62500,62500,62500,62500,7
|
|
20250109,093900,128541600,62400,62300,62500,62300,47
|
|
20250109,093800,125608900,62200,62300,62300,62200,107
|
|
20250109,093700,118951400,62300,62500,62500,62200,27
|
|
20250109,093600,117266700,62500,62500,62500,62500,9
|
|
20250109,093500,116704200,62700,62700,62700,62700,20
|
|
20250109,093400,115450200,62700,62800,62800,62600,39
|
|
20250109,093300,113007100,62800,62900,63000,62800,147
|
|
20250109,093200,103773400,62900,63100,63100,62900,3
|
|
20250109,093100,103584400,62800,63000,63100,62800,31
|
|
20250109,093000,101632800,63100,63100,63100,62900,19
|
|
20250109,092900,100435100,63100,63200,63200,62800,48
|
|
20250109,092800,97409800,63200,63500,63500,62800,485
|
|
20250109,092700,66785300,63400,63400,63400,63400,6
|
|
20250109,092600,66404900,63400,63600,63600,63400,63
|
|
20250109,092500,62404600,63500,63600,63600,63500,19
|
|
20250109,092400,61196500,63500,63500,63500,63500,3
|
|
20250109,092300,61006000,63600,63600,63600,63600,23
|
|
20250109,092200,59543200,63500,63600,63600,63500,17
|
|
20250109,092100,58462300,63600,63500,63600,63500,6
|
|
20250109,092000,58080800,63500,63500,63500,63500,28
|
|
20250109,091900,56302800,63600,63600,63600,63600,4
|
|
20250109,091800,56048400,63500,63500,63600,63500,21
|
|
20250109,091700,54714300,63600,63600,63600,63500,17
|
|
20250109,091600,53634000,63700,63400,63700,63400,319
|
|
20250109,091500,33347800,63400,63500,63600,63400,10
|
|
20250109,091400,32712500,63600,63500,63600,63500,16
|
|
20250109,091300,31695700,63600,63600,63600,63500,42
|
|
20250109,091200,29027200,63600,63600,63600,63600,16
|
|
20250109,091100,28009600,63600,63600,63600,63500,105
|
|
20250109,091000,21340700,63400,63400,63400,63400,0
|
|
20250109,090900,21340700,63400,63500,63500,63400,25
|
|
20250109,090800,19753800,63500,63600,63600,63500,26
|
|
20250109,090700,18102200,63600,63500,63600,63500,65
|
|
20250109,090600,13970800,63500,63500,63500,63500,6
|
|
20250109,090500,13589800,63500,63500,63600,63500,23
|
|
20250109,090400,12128400,63400,63300,63400,63300,15
|
|
20250109,090300,11178300,63300,63200,63300,63200,120
|
|
20250109,090200,3593600,63100,63100,63100,63000,53
|
|
20250109,090100,251900,63000,63000,63000,63000,0
|
|
20250109,090000,251900,63000,62900,63000,62900,4
|