584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,184100,482459300,61400,61400,61400,61400,16
|
|
20250110,184000,482459300,61400,61400,61400,61400,0
|
|
20250110,183900,482459300,61400,61400,61400,61400,0
|
|
20250110,183800,482459300,61400,61400,61400,61400,0
|
|
20250110,183700,482459300,61400,61400,61400,61400,0
|
|
20250110,183600,482459300,61400,61400,61400,61400,0
|
|
20250110,183500,482459300,61400,61400,61400,61400,0
|
|
20250110,183400,482459300,61400,61400,61400,61400,0
|
|
20250110,183300,482459300,61400,61400,61400,61400,0
|
|
20250110,183200,482459300,61400,61400,61400,61400,0
|
|
20250110,183100,482459300,61400,61400,61400,61400,0
|
|
20250110,183000,482459300,61400,61400,61400,61400,0
|
|
20250110,182900,482459300,61400,61400,61400,61400,0
|
|
20250110,182800,482459300,61400,61400,61400,61400,0
|
|
20250110,182700,482459300,61400,61400,61400,61400,0
|
|
20250110,182600,482459300,61400,61400,61400,61400,0
|
|
20250110,182500,482459300,61400,61400,61400,61400,0
|
|
20250110,182400,482459300,61400,61400,61400,61400,0
|
|
20250110,182300,482459300,61400,61400,61400,61400,0
|
|
20250110,182200,482459300,61400,61400,61400,61400,0
|
|
20250110,182100,482459300,61400,61400,61400,61400,0
|
|
20250110,182000,482459300,61400,61400,61400,61400,0
|
|
20250110,181900,482459300,61400,61400,61400,61400,0
|
|
20250110,181800,482459300,61400,61400,61400,61400,0
|
|
20250110,181700,482459300,61400,61400,61400,61400,0
|
|
20250110,181600,482459300,61400,61400,61400,61400,0
|
|
20250110,181500,482459300,61400,61400,61400,61400,0
|
|
20250110,181400,482459300,61400,61400,61400,61400,0
|
|
20250110,181300,482459300,61400,61400,61400,61400,0
|
|
20250110,181200,482459300,61400,61400,61400,61400,0
|
|
20250110,181100,482459300,61400,61400,61400,61400,16
|
|
20250110,181000,482459300,61400,61400,61400,61400,0
|
|
20250110,180900,482459300,61400,61400,61400,61400,0
|
|
20250110,180800,482459300,61400,61400,61400,61400,0
|
|
20250110,180700,482459300,61400,61400,61400,61400,0
|
|
20250110,180600,482459300,61400,61400,61400,61400,0
|
|
20250110,180500,482459300,61400,61400,61400,61400,0
|
|
20250110,180400,482459300,61400,61400,61400,61400,0
|
|
20250110,180300,482459300,61400,61400,61400,61400,0
|
|
20250110,180200,482459300,61400,61400,61400,61400,0
|
|
20250110,180100,482459300,61400,61400,61400,61400,0
|
|
20250110,180000,482459300,61400,61400,61400,61400,0
|
|
20250110,175900,482459300,61400,61400,61400,61400,0
|
|
20250110,175800,482459300,61400,61400,61400,61400,0
|
|
20250110,175700,482459300,61400,61400,61400,61400,0
|
|
20250110,175600,482459300,61400,61400,61400,61400,0
|
|
20250110,175500,482459300,61400,61400,61400,61400,0
|
|
20250110,175400,482459300,61400,61400,61400,61400,0
|
|
20250110,175300,482459300,61400,61400,61400,61400,0
|
|
20250110,175200,482459300,61400,61400,61400,61400,0
|
|
20250110,175100,482459300,61400,61400,61400,61400,0
|
|
20250110,175000,482459300,61400,61400,61400,61400,0
|
|
20250110,174900,482459300,61400,61400,61400,61400,0
|
|
20250110,174800,482459300,61400,61400,61400,61400,0
|
|
20250110,174700,482459300,61400,61400,61400,61400,0
|
|
20250110,174600,482459300,61400,61400,61400,61400,0
|
|
20250110,174500,482459300,61400,61400,61400,61400,0
|
|
20250110,174400,482459300,61400,61400,61400,61400,0
|
|
20250110,174300,482459300,61400,61400,61400,61400,0
|
|
20250110,174200,482459300,61400,61400,61400,61400,0
|
|
20250110,174100,482459300,61400,61400,61400,61400,16
|
|
20250110,174000,482459300,61400,61400,61400,61400,0
|
|
20250110,173900,482459300,61400,61400,61400,61400,0
|
|
20250110,173800,482459300,61400,61400,61400,61400,0
|
|
20250110,173700,482459300,61400,61400,61400,61400,0
|
|
20250110,173600,482459300,61400,61400,61400,61400,0
|
|
20250110,173500,482459300,61400,61400,61400,61400,0
|
|
20250110,173400,482459300,61400,61400,61400,61400,0
|
|
20250110,173300,482459300,61400,61400,61400,61400,0
|
|
20250110,173200,482459300,61400,61400,61400,61400,0
|
|
20250110,173100,482459300,61400,61400,61400,61400,0
|
|
20250110,173000,482459300,61400,61400,61400,61400,0
|
|
20250110,172900,482459300,61400,61400,61400,61400,0
|
|
20250110,172800,482459300,61400,61400,61400,61400,0
|
|
20250110,172700,482459300,61400,61400,61400,61400,0
|
|
20250110,172600,482459300,61400,61400,61400,61400,0
|
|
20250110,172500,482459300,61400,61400,61400,61400,0
|
|
20250110,172400,482459300,61400,61400,61400,61400,0
|
|
20250110,172300,482459300,61400,61400,61400,61400,0
|
|
20250110,172200,482459300,61400,61400,61400,61400,0
|
|
20250110,172100,482459300,61400,61400,61400,61400,0
|
|
20250110,172000,482459300,61400,61400,61400,61400,0
|
|
20250110,171900,482459300,61400,61400,61400,61400,0
|
|
20250110,171800,482459300,61400,61400,61400,61400,0
|
|
20250110,171700,482459300,61400,61400,61400,61400,0
|
|
20250110,171600,482459300,61400,61400,61400,61400,0
|
|
20250110,171500,482459300,61400,61400,61400,61400,0
|
|
20250110,171400,482459300,61400,61400,61400,61400,0
|
|
20250110,171300,482459300,61400,61400,61400,61400,0
|
|
20250110,171200,482459300,61400,61400,61400,61400,0
|
|
20250110,171100,482459300,61400,61400,61400,61400,16
|
|
20250110,171000,482459300,61400,61400,61400,61400,0
|
|
20250110,170900,482459300,61400,61400,61400,61400,0
|
|
20250110,170800,482459300,61400,61400,61400,61400,0
|
|
20250110,170700,482459300,61400,61400,61400,61400,0
|
|
20250110,170600,482459300,61400,61400,61400,61400,0
|
|
20250110,170500,482459300,61400,61400,61400,61400,0
|
|
20250110,170400,482459300,61400,61400,61400,61400,0
|
|
20250110,170300,482459300,61400,61400,61400,61400,0
|
|
20250110,170200,482459300,61400,61400,61400,61400,0
|
|
20250110,170100,482459300,61400,61400,61400,61400,0
|
|
20250110,170000,482459300,61400,61400,61400,61400,0
|
|
20250110,165900,482459300,61400,61400,61400,61400,0
|
|
20250110,165800,482459300,61400,61400,61400,61400,0
|
|
20250110,165700,482459300,61400,61400,61400,61400,0
|
|
20250110,165600,482459300,61400,61400,61400,61400,0
|
|
20250110,165500,482459300,61400,61400,61400,61400,0
|
|
20250110,165400,482459300,61400,61400,61400,61400,0
|
|
20250110,165300,482459300,61400,61400,61400,61400,0
|
|
20250110,165200,482459300,61400,61400,61400,61400,0
|
|
20250110,165100,482459300,61400,61400,61400,61400,0
|
|
20250110,165000,482459300,61400,61400,61400,61400,0
|
|
20250110,164900,482459300,61400,61400,61400,61400,0
|
|
20250110,164800,482459300,61400,61400,61400,61400,0
|
|
20250110,164700,482459300,61400,61400,61400,61400,0
|
|
20250110,164600,482459300,61400,61400,61400,61400,0
|
|
20250110,164500,482459300,61400,61400,61400,61400,0
|
|
20250110,164400,482459300,61400,61400,61400,61400,0
|
|
20250110,164300,482459300,61400,61400,61400,61400,0
|
|
20250110,164200,482459300,61400,61400,61400,61400,0
|
|
20250110,164100,482459300,61400,61400,61400,61400,16
|
|
20250110,164000,482459300,61400,61400,61400,61400,0
|
|
20250110,163900,482459300,61400,61400,61400,61400,0
|
|
20250110,163800,482459300,61400,61400,61400,61400,0
|
|
20250110,163700,482459300,61400,61400,61400,61400,0
|
|
20250110,163600,482459300,61400,61400,61400,61400,0
|
|
20250110,163500,482459300,61400,61400,61400,61400,0
|
|
20250110,163400,482459300,61400,61400,61400,61400,0
|
|
20250110,163300,482459300,61400,61400,61400,61400,0
|
|
20250110,163200,482459300,61400,61400,61400,61400,0
|
|
20250110,163100,482459300,61400,61400,61400,61400,0
|
|
20250110,163000,482459300,61400,61400,61400,61400,0
|
|
20250110,162900,482459300,61400,61400,61400,61400,0
|
|
20250110,162800,482459300,61400,61400,61400,61400,0
|
|
20250110,162700,482459300,61400,61400,61400,61400,0
|
|
20250110,162600,482459300,61400,61400,61400,61400,0
|
|
20250110,162500,482459300,61400,61400,61400,61400,0
|
|
20250110,162400,482459300,61400,61400,61400,61400,0
|
|
20250110,162300,482459300,61400,61400,61400,61400,0
|
|
20250110,162200,482459300,61400,61400,61400,61400,0
|
|
20250110,162100,482459300,61400,61400,61400,61400,0
|
|
20250110,162000,482459300,61400,61400,61400,61400,0
|
|
20250110,161900,482459300,61400,61400,61400,61400,0
|
|
20250110,161800,482459300,61400,61400,61400,61400,0
|
|
20250110,161700,482459300,61400,61400,61400,61400,0
|
|
20250110,161600,482459300,61400,61400,61400,61400,0
|
|
20250110,161500,482459300,61400,61400,61400,61400,0
|
|
20250110,161400,482459300,61400,61400,61400,61400,0
|
|
20250110,161300,482459300,61400,61400,61400,61400,0
|
|
20250110,161200,482459300,61400,61400,61400,61400,0
|
|
20250110,161100,482459300,61400,61400,61400,61400,16
|
|
20250110,161000,482459300,61400,61400,61400,61400,0
|
|
20250110,160900,482459300,61400,61400,61400,61400,0
|
|
20250110,160800,482459300,61400,61400,61400,61400,0
|
|
20250110,160700,482459300,61400,61400,61400,61400,0
|
|
20250110,160600,482459300,61400,61400,61400,61400,0
|
|
20250110,160500,482459300,61400,61400,61400,61400,0
|
|
20250110,160400,482459300,61400,61400,61400,61400,0
|
|
20250110,160300,482459300,61400,61400,61400,61400,0
|
|
20250110,160200,482459300,61400,61400,61400,61400,0
|
|
20250110,160100,482459300,61400,61400,61400,61400,0
|
|
20250110,160000,482459300,61400,61400,61400,61400,0
|
|
20250110,155900,482459300,61400,61400,61400,61400,0
|
|
20250110,155800,482459300,61400,61400,61400,61400,0
|
|
20250110,155700,482459300,61400,61400,61400,61400,0
|
|
20250110,155600,482459300,61400,61400,61400,61400,0
|
|
20250110,155500,482459300,61400,61400,61400,61400,0
|
|
20250110,155400,482459300,61400,61400,61400,61400,0
|
|
20250110,155300,482459300,61400,61400,61400,61400,0
|
|
20250110,155200,482459300,61400,61400,61400,61400,0
|
|
20250110,155100,482459300,61400,61400,61400,61400,0
|
|
20250110,155000,482459300,61400,61400,61400,61400,0
|
|
20250110,154900,482459300,61400,61400,61400,61400,0
|
|
20250110,154800,482459300,61400,61400,61400,61400,0
|
|
20250110,154700,482459300,61400,61400,61400,61400,0
|
|
20250110,154600,482459300,61400,61400,61400,61400,0
|
|
20250110,154500,482459300,61400,61400,61400,61400,0
|
|
20250110,154400,482459300,61400,61400,61400,61400,0
|
|
20250110,154300,482459300,61400,61400,61400,61400,0
|
|
20250110,154200,482459300,61400,61400,61400,61400,0
|
|
20250110,154100,482459300,61400,61400,61400,61400,16
|
|
20250110,154000,482459300,61400,61400,61400,61400,0
|
|
20250110,153900,482459300,61400,61400,61400,61400,0
|
|
20250110,153800,482459300,61400,61400,61400,61400,0
|
|
20250110,153700,482459300,61400,61400,61400,61400,0
|
|
20250110,153600,482459300,61400,61400,61400,61400,0
|
|
20250110,153500,482459300,61400,61400,61400,61400,0
|
|
20250110,153400,482459300,61400,61400,61400,61400,0
|
|
20250110,153300,482459300,61400,61400,61400,61400,0
|
|
20250110,153200,482459300,61400,61400,61400,61400,0
|
|
20250110,153100,482459300,61400,61400,61400,61400,0
|
|
20250110,153000,482459300,61400,61400,61400,61400,16
|
|
20250110,152900,481476900,61300,61300,61300,61300,0
|
|
20250110,152800,481476900,61300,61300,61300,61300,0
|
|
20250110,152700,481476900,61300,61300,61300,61300,0
|
|
20250110,152600,481476900,61300,61300,61300,61300,0
|
|
20250110,152500,481476900,61300,61300,61300,61300,0
|
|
20250110,152400,481476900,61300,61300,61300,61300,0
|
|
20250110,152300,481476900,61300,61300,61300,61300,0
|
|
20250110,152200,481476900,61300,61300,61300,61300,0
|
|
20250110,152100,481476900,61300,61300,61300,61300,0
|
|
20250110,152000,481476900,61300,61300,61300,61300,0
|
|
20250110,151900,481476900,61300,61300,61300,61300,0
|
|
20250110,151800,481476900,61300,61300,61300,61300,0
|
|
20250110,151700,481476900,61300,61300,61300,61300,1
|
|
20250110,151600,481415600,61300,61300,61300,61300,0
|
|
20250110,151500,481415600,61300,61300,61300,61300,0
|
|
20250110,151400,481415600,61300,61300,61300,61300,5
|
|
20250110,151300,481109100,61300,61400,61400,61300,4
|
|
20250110,151200,480863700,61500,61400,61500,61400,2
|
|
20250110,151100,480740800,61500,61500,61500,61500,1
|
|
20250110,151000,480679300,61500,61500,61500,61500,0
|
|
20250110,150900,480679300,61500,61500,61500,61500,0
|
|
20250110,150800,480679300,61500,61300,61500,61200,11
|
|
20250110,150700,480004600,61300,61300,61300,61300,0
|
|
20250110,150600,480004600,61300,61300,61300,61300,0
|
|
20250110,150500,480004600,61300,61300,61300,61300,0
|
|
20250110,150400,480004600,61300,61300,61300,61300,1
|
|
20250110,150300,479943300,61300,61200,61300,61200,2
|
|
20250110,150200,479820800,61000,61200,61200,61000,6
|
|
20250110,150100,479454100,61300,61300,61300,61300,2
|
|
20250110,150000,479331500,61200,61200,61200,61200,4
|
|
20250110,145900,479086700,61200,61200,61200,61200,4
|
|
20250110,145800,478841900,61200,61200,61200,61200,6
|
|
20250110,145700,478474700,61200,61200,61300,61200,7
|
|
20250110,145600,478046200,61100,61200,61200,61100,3
|
|
20250110,145500,477862700,61200,61300,61300,61200,10
|
|
20250110,145400,477250100,61200,61400,61400,61200,3
|
|
20250110,145300,477066300,61400,61400,61400,61400,4
|
|
20250110,145200,476820700,61500,61300,61500,61300,6
|
|
20250110,145100,476452700,61300,61600,61600,61300,4
|
|
20250110,145000,476206800,61600,61700,61700,61500,14
|
|
20250110,144900,475343800,61600,61700,61700,61600,17
|
|
20250110,144800,474295500,61600,61700,61700,61600,22
|
|
20250110,144700,472938900,61700,61700,61800,61700,11
|
|
20250110,144600,472259600,61700,61700,61800,61600,17
|
|
20250110,144500,471210300,61700,61700,61700,61500,24
|
|
20250110,144400,469730500,61600,61700,61700,61500,23
|
|
20250110,144300,468312500,61600,61600,61600,61600,14
|
|
20250110,144200,467450100,61500,61500,61600,61500,14
|
|
20250110,144100,466588600,61600,61500,61600,61500,10
|
|
20250110,144000,465973000,61600,61600,61600,61500,20
|
|
20250110,143900,464741300,61500,61600,61600,61500,12
|
|
20250110,143800,464002700,61600,61600,61600,61500,17
|
|
20250110,143700,462956400,61600,61500,61600,61500,20
|
|
20250110,143600,461724700,61500,61500,61600,61400,16
|
|
20250110,143500,460739900,61600,61600,61600,61500,19
|
|
20250110,143400,459569800,61500,61500,61600,61500,18
|
|
20250110,143300,458461900,61600,61500,61600,61500,19
|
|
20250110,143200,457292200,61600,61500,61600,61500,14
|
|
20250110,143100,456431100,61500,61500,61500,61300,17
|
|
20250110,143000,455386500,61400,61500,61500,61400,16
|
|
20250110,142900,454402800,61400,61400,61500,61400,16
|
|
20250110,142800,453419700,61500,61400,61500,61400,11
|
|
20250110,142700,452743700,61400,61400,61500,61400,18
|
|
20250110,142600,451637400,61300,61400,61400,61100,13
|
|
20250110,142500,450840100,61400,61400,61500,61300,17
|
|
20250110,142400,449795900,61500,61500,61500,61400,28
|
|
20250110,142300,448074200,61500,61400,61500,61400,11
|
|
20250110,142200,447398500,61400,61500,61500,61400,13
|
|
20250110,142100,446599100,61400,61400,61500,61400,16
|
|
20250110,142000,445616100,61500,61300,61500,61300,11
|
|
20250110,141900,444940200,61400,61500,61500,61300,16
|
|
20250110,141800,443957700,61500,61500,61500,61400,15
|
|
20250110,141700,443035600,61400,61400,61400,61200,21
|
|
20250110,141600,441746900,61300,61500,61500,61300,20
|
|
20250110,141500,440517800,61400,61300,61400,61300,7
|
|
20250110,141400,440088500,61300,61500,61500,61100,17
|
|
20250110,141300,439045300,61500,61400,61500,61400,14
|
|
20250110,141200,438184800,61400,61400,61500,61300,27
|
|
20250110,141100,436526500,61400,61300,61400,61200,16
|
|
20250110,141000,435545400,61500,61500,61500,61400,21
|
|
20250110,140900,434254200,61400,61400,61500,61400,13
|
|
20250110,140800,433455300,61500,61400,61500,61400,10
|
|
20250110,140700,432840900,61400,61500,61500,61400,15
|
|
20250110,140600,431919300,61500,61400,61500,61300,23
|
|
20250110,140500,430506200,61400,61400,61400,61400,15
|
|
20250110,140400,429585200,61300,61400,61400,61300,8
|
|
20250110,140300,429094300,61300,61300,61400,61300,18
|
|
20250110,140200,427990300,61200,61300,61300,61200,8
|
|
20250110,140100,427500200,61300,61300,61300,61000,16
|
|
20250110,140000,426520600,61200,61300,61300,61200,14
|
|
20250110,135900,425662700,61200,61300,61400,61200,25
|
|
20250110,135800,424128900,61400,61300,61400,61200,19
|
|
20250110,135700,422963700,61400,61400,61400,61300,23
|
|
20250110,135600,421551800,61400,61400,61400,61300,21
|
|
20250110,135500,420263000,61300,61300,61300,61300,11
|
|
20250110,135400,419588700,61200,61400,61400,61200,21
|
|
20250110,135300,418300700,61300,61400,61400,61300,12
|
|
20250110,135200,417564400,61400,61300,61400,61300,8
|
|
20250110,135100,417073600,61300,61300,61400,61300,15
|
|
20250110,135000,416153200,61200,61300,61400,61200,20
|
|
20250110,134900,414926400,61400,61300,61400,61300,15
|
|
20250110,134800,414006300,61300,61300,61400,61300,15
|
|
20250110,134700,413086000,61300,61200,61300,61200,11
|
|
20250110,134600,412412100,61200,61300,61300,61200,23
|
|
20250110,134500,411002800,61300,61300,61300,61300,16
|
|
20250110,134400,410022000,61200,61200,61200,61100,13
|
|
20250110,134300,409226700,61200,61200,61200,61100,17
|
|
20250110,134200,408186600,61100,61200,61200,61100,30
|
|
20250110,134100,406351600,61100,61200,61200,61100,9
|
|
20250110,134000,405801100,61100,61200,61200,61000,21
|
|
20250110,133900,404517200,61200,61100,61200,61100,16
|
|
20250110,133800,403538700,61000,61000,61100,61000,25
|
|
20250110,133700,402012200,61100,61000,61100,61000,17
|
|
20250110,133600,400973800,61100,61100,61100,61000,23
|
|
20250110,133500,399568800,61000,61100,61100,61000,20
|
|
20250110,133400,398347500,61000,61000,61100,61000,13
|
|
20250110,133300,397553600,61000,61100,61100,60900,22
|
|
20250110,133200,396210900,61000,61100,61100,60900,92
|
|
20250110,133100,390606100,61100,61100,61100,60900,21
|
|
20250110,133000,389324500,61100,61100,61100,61000,16
|
|
20250110,132900,388347200,61000,61000,61100,61000,16
|
|
20250110,132800,387370200,61100,61100,61100,60900,23
|
|
20250110,132700,385965800,61100,61100,61100,61000,16
|
|
20250110,132600,384988500,61000,61000,61100,61000,12
|
|
20250110,132500,384255700,60900,61000,61100,60900,24
|
|
20250110,132400,382790800,61100,61000,61100,61000,11
|
|
20250110,132300,382119000,61100,61100,61100,60900,22
|
|
20250110,132200,380775700,61100,61100,61100,61000,14
|
|
20250110,132100,379920600,61100,61000,61100,61000,22
|
|
20250110,132000,378576900,61000,61100,61100,61000,20
|
|
20250110,131900,377355600,61000,61100,61100,60900,9
|
|
20250110,131800,376806400,61100,61100,61100,61000,12
|
|
20250110,131700,376073500,61000,61300,61300,60900,285
|
|
20250110,131600,358686200,61300,61300,61400,61300,12
|
|
20250110,131500,357950200,61300,61200,61400,61100,25
|
|
20250110,131400,356418900,61400,61300,61400,61300,15
|
|
20250110,131300,355498400,61300,61300,61400,61300,12
|
|
20250110,131200,354762200,61300,61300,61400,61300,12
|
|
20250110,131100,354025800,61400,61300,61400,61300,16
|
|
20250110,131000,353044300,61300,61400,61400,61300,18
|
|
20250110,130900,351940200,61300,61400,61400,61300,9
|
|
20250110,130800,351387900,61400,61300,61400,61300,16
|
|
20250110,130700,350406400,61400,61400,61400,61300,28
|
|
20250110,130600,348688300,61300,61400,61400,61300,17
|
|
20250110,130500,347645300,61300,61300,61300,61300,12
|
|
20250110,130400,346909700,61300,61300,61300,61300,12
|
|
20250110,130300,346174100,61300,61200,61300,61100,22
|
|
20250110,130200,344827100,61400,61300,61400,61300,15
|
|
20250110,130100,343907100,61200,61400,61400,61100,17
|
|
20250110,130000,342865900,61300,61300,61400,61300,15
|
|
20250110,125900,341946000,61300,61200,61300,61200,9
|
|
20250110,125800,341394600,61100,61300,61300,61100,21
|
|
20250110,125700,340107900,61300,61400,61400,61100,34
|
|
20250110,125600,338025300,61200,61200,61200,61200,14
|
|
20250110,125500,337168500,61100,61200,61200,61100,10
|
|
20250110,125400,336556800,61100,61100,61200,61100,16
|
|
20250110,125300,335578500,61100,61100,61100,61000,21
|
|
20250110,125200,334295700,60900,61200,61200,60900,22
|
|
20250110,125100,332950500,61300,61100,61300,61100,16
|
|
20250110,125000,331971500,61100,61300,61300,60900,90
|
|
20250110,124900,326478900,61300,61300,61300,61300,14
|
|
20250110,124800,325620700,61200,61200,61200,61100,11
|
|
20250110,124700,324947800,61200,61200,61200,61000,20
|
|
20250110,124600,323724700,61200,61200,61200,61000,30
|
|
20250110,124500,321889700,61200,61300,61300,61000,16
|
|
20250110,124400,320910600,61300,61400,61400,61100,122
|
|
20250110,124300,313444900,61400,61400,61400,61400,9
|
|
20250110,124200,312892300,61400,61400,61400,61300,14
|
|
20250110,124100,312032800,61400,61400,61500,61400,11
|
|
20250110,124000,311356900,61500,61300,61500,61100,45
|
|
20250110,123900,308601200,61500,61400,61500,61400,21
|
|
20250110,123800,307310500,61300,61400,61500,61300,20
|
|
20250110,123700,306081400,61400,61300,61400,61200,23
|
|
20250110,123600,304670100,61400,61500,61500,61400,15
|
|
20250110,123500,303748400,61400,61500,61500,61300,16
|
|
20250110,123400,302765400,61400,61500,61500,61400,16
|
|
20250110,123300,301782100,61300,61400,61400,61300,14
|
|
20250110,123200,300922800,61400,61300,61400,61200,34
|
|
20250110,123100,298837300,61300,61200,61300,61200,11
|
|
20250110,123000,298163300,61200,61300,61300,61200,15
|
|
20250110,122900,297244400,61200,61200,61300,61200,15
|
|
20250110,122800,296325500,61200,61300,61300,61200,13
|
|
20250110,122700,295529200,61300,61200,61300,61100,26
|
|
20250110,122600,293937900,61200,61100,61200,61100,9
|
|
20250110,122500,293387600,61100,61400,61400,61100,91
|
|
20250110,122400,287813400,61400,61400,61400,61400,6
|
|
20250110,122300,287445000,61400,61400,61500,61400,30
|
|
20250110,122200,285600700,61400,61400,61400,61400,3
|
|
20250110,122100,285416500,61400,61500,61500,61400,23
|
|
20250110,122000,284002600,61400,61400,61500,61400,15
|
|
20250110,121900,283081000,61500,61500,61500,61400,17
|
|
20250110,121800,282035800,61400,61500,61500,61400,11
|
|
20250110,121700,281359800,61400,61500,61500,61400,10
|
|
20250110,121600,280745300,61400,61400,61500,61400,7
|
|
20250110,121500,280315400,61400,61400,61500,61400,12
|
|
20250110,121400,279577900,61400,61300,61400,61300,8
|
|
20250110,121300,279087200,61300,61400,61400,61100,21
|
|
20250110,121200,277799200,61400,61500,61500,61400,41
|
|
20250110,121100,275279600,61400,61400,61500,61400,12
|
|
20250110,121000,274542500,61500,61500,61500,61400,14
|
|
20250110,120900,273681800,61400,61500,61500,61400,18
|
|
20250110,120800,272575300,61400,61500,61500,61400,10
|
|
20250110,120700,271960900,61400,61400,61500,61400,13
|
|
20250110,120600,271162000,61400,61500,61500,61400,16
|
|
20250110,120500,270178600,61400,61500,61500,61400,5
|
|
20250110,120400,269871400,61400,61500,61500,61400,8
|
|
20250110,120300,269379700,61500,61400,61500,61400,27
|
|
20250110,120200,267720400,61400,61400,61400,61400,6
|
|
20250110,120100,267352000,61500,61400,61500,61400,18
|
|
20250110,120000,266245400,61400,61500,61500,61400,15
|
|
20250110,115900,265323800,61400,61500,61500,61400,12
|
|
20250110,115800,264586100,61400,61400,61500,61400,23
|
|
20250110,115700,263172500,61400,61400,61400,61400,3
|
|
20250110,115600,262988300,61400,61500,61500,61400,25
|
|
20250110,115500,261451600,61500,61400,61500,61400,8
|
|
20250110,115400,260959900,61400,61400,61500,61400,24
|
|
20250110,115300,259484800,61500,61500,61500,61400,21
|
|
20250110,115200,258193900,61400,61500,61500,61400,9
|
|
20250110,115100,257640700,61400,61400,61400,61400,3
|
|
20250110,115000,257456500,61400,61400,61500,61400,31
|
|
20250110,114900,255550900,61400,61400,61400,61400,3
|
|
20250110,114800,255366700,61400,61400,61500,61400,24
|
|
20250110,114700,253891200,61500,61500,61500,61500,7
|
|
20250110,114600,253460700,61400,61500,61500,61400,21
|
|
20250110,114500,252169500,61500,61500,61500,61500,8
|
|
20250110,114400,251677500,61400,61400,61500,61400,25
|
|
20250110,114300,250140600,61400,61400,61400,61400,9
|
|
20250110,114200,249588000,61300,61400,61400,61300,12
|
|
20250110,114100,248851500,61400,61400,61400,61400,13
|
|
20250110,114000,248053300,61400,61400,61400,61400,8
|
|
20250110,113900,247562100,61400,61400,61400,61400,28
|
|
20250110,113800,245842900,61300,61400,61400,61300,21
|
|
20250110,113700,244553800,61400,61400,61400,61400,7
|
|
20250110,113600,244124000,61300,61300,61300,61300,0
|
|
20250110,113500,244124000,61300,61300,61400,61300,35
|
|
20250110,113400,241976700,61100,61400,61400,61100,12
|
|
20250110,113300,241240800,61400,61400,61400,61400,18
|
|
20250110,113200,240135600,61400,61500,61600,61400,56
|
|
20250110,113100,236693200,61500,61500,61500,61400,20
|
|
20250110,113000,235463400,61400,61500,61500,61400,91
|
|
20250110,112900,229867900,61500,61400,61500,61400,179
|
|
20250110,112800,218861000,61300,61300,61300,61300,0
|
|
20250110,112700,218861000,61300,61300,61300,61300,0
|
|
20250110,112600,218861000,61300,61300,61300,61300,0
|
|
20250110,112500,218861000,61300,61300,61300,61300,0
|
|
20250110,112400,218861000,61300,61300,61300,61300,0
|
|
20250110,112300,218861000,61300,61300,61300,61300,0
|
|
20250110,112200,218861000,61300,61300,61300,61300,0
|
|
20250110,112100,218861000,61300,61300,61300,61300,0
|
|
20250110,112000,218861000,61300,61300,61300,61300,0
|
|
20250110,111900,218861000,61300,61300,61300,61300,0
|
|
20250110,111800,218861000,61300,61400,61400,61300,456
|
|
20250110,111700,190864800,61400,61400,61400,61400,13
|
|
20250110,111600,190066600,61400,61400,61400,61400,24
|
|
20250110,111500,188593000,61300,61300,61300,61300,0
|
|
20250110,111400,188593000,61300,61400,61400,61300,26
|
|
20250110,111300,186996900,61300,61400,61400,61300,7
|
|
20250110,111200,186567400,61400,61400,61400,61400,15
|
|
20250110,111100,185646400,61300,61400,61400,61300,23
|
|
20250110,111000,184234500,61300,61300,61300,61300,9
|
|
20250110,110900,183682800,61300,61400,61400,61300,34
|
|
20250110,110800,181597000,61400,61300,61400,61300,4
|
|
20250110,110700,181351600,61200,61400,61500,61200,28
|
|
20250110,110600,179632500,61200,61200,61200,61200,34
|
|
20250110,110500,177551700,61300,61200,61300,61200,6
|
|
20250110,110400,177184000,61200,61100,61200,61100,36
|
|
20250110,110300,174982700,60900,60900,60900,60900,0
|
|
20250110,110200,174982700,60900,61200,61200,60900,166
|
|
20250110,110100,164846700,61200,61400,61400,61200,10
|
|
20250110,110000,164233100,61400,61400,61400,61200,18
|
|
20250110,105900,163128300,61400,61400,61400,61400,8
|
|
20250110,105800,162637100,61200,61300,61300,61200,34
|
|
20250110,105700,160554600,61300,61400,61500,61300,17
|
|
20250110,105600,159510900,61300,61400,61500,61300,16
|
|
20250110,105500,158528100,61300,61400,61500,61300,17
|
|
20250110,105400,157484100,61300,61300,61300,61300,3
|
|
20250110,105300,157300200,61300,61400,61400,61300,16
|
|
20250110,105200,156317900,61300,61400,61500,61300,23
|
|
20250110,105100,154905000,61300,61400,61400,61300,10
|
|
20250110,105000,154291100,61300,61300,61500,61300,66
|
|
20250110,104900,150237700,61200,61200,61200,61200,0
|
|
20250110,104800,150237700,61200,61200,61200,61200,0
|
|
20250110,104700,150237700,61200,61200,61200,61200,0
|
|
20250110,104600,150237700,61200,61200,61200,61200,2
|
|
20250110,104500,150115300,61200,61500,61500,61200,48
|
|
20250110,104400,147167100,61500,61400,61500,61400,12
|
|
20250110,104300,146429400,61500,61500,61500,61500,24
|
|
20250110,104200,144953400,61400,61500,61500,61400,10
|
|
20250110,104100,144338700,61400,61400,61400,61400,16
|
|
20250110,104000,143356300,61300,61400,61400,61300,18
|
|
20250110,103900,142251400,61400,61300,61400,61300,16
|
|
20250110,103800,141269700,61300,61400,61400,61300,14
|
|
20250110,103700,140410400,61400,61400,61400,61400,10
|
|
20250110,103600,139796400,61400,61400,61500,61400,27
|
|
20250110,103500,138137800,61300,61300,61300,61200,17
|
|
20250110,103400,137095900,61300,61300,61300,61200,13
|
|
20250110,103300,136299300,61300,61300,61300,61300,5
|
|
20250110,103200,135992800,61200,61100,61200,61100,5
|
|
20250110,103100,135687000,61100,61400,61400,61100,25
|
|
20250110,103000,134153600,61400,61400,61400,61400,13
|
|
20250110,102900,133355400,61300,61300,61400,61300,71
|
|
20250110,102800,129003000,61300,61500,61500,61300,34
|
|
20250110,102700,126915300,61500,61500,61500,61500,18
|
|
20250110,102600,125808300,61400,61400,61400,61400,2
|
|
20250110,102500,125685500,61400,61500,61500,61400,18
|
|
20250110,102400,124578800,61400,61400,61400,61400,7
|
|
20250110,102300,124149000,61300,61300,61300,61300,2
|
|
20250110,102200,124026400,61300,61500,61500,61300,24
|
|
20250110,102100,122551200,61500,61500,61500,61400,36
|
|
20250110,102000,120338000,61500,61600,61600,61500,22
|
|
20250110,101900,118983400,61600,61500,61600,61500,15
|
|
20250110,101800,118059800,61300,61300,61300,61300,0
|
|
20250110,101700,118059800,61300,61400,61500,61300,6
|
|
20250110,101600,117691700,61600,61600,61600,61600,15
|
|
20250110,101500,116767700,61600,61600,61600,61500,21
|
|
20250110,101400,115474600,61600,61500,61600,61500,18
|
|
20250110,101300,114366700,61500,61500,61600,61500,14
|
|
20250110,101200,113505100,61600,61600,61600,61600,14
|
|
20250110,101100,112642700,61600,61500,61600,61500,40
|
|
20250110,101000,110180700,61600,61600,61600,61600,15
|
|
20250110,100900,109256700,61500,61500,61500,61500,2
|
|
20250110,100800,109133700,61500,61600,61600,61500,30
|
|
20250110,100700,107287800,61600,61500,61600,61500,22
|
|
20250110,100600,105932700,61500,61500,61500,61500,6
|
|
20250110,100500,105563700,61400,61500,61500,61400,11
|
|
20250110,100400,104887700,61500,61500,61600,61400,34
|
|
20250110,100300,102796400,61500,61400,61500,61400,8
|
|
20250110,100200,102304500,61400,61500,61500,61400,11
|
|
20250110,100100,101628200,61500,61500,61500,61500,17
|
|
20250110,100000,100582700,61400,61500,61500,61400,18
|
|
20250110,095900,99476100,61500,61400,61500,61400,11
|
|
20250110,095800,98799800,61400,61500,61500,61400,15
|
|
20250110,095700,97878000,61500,61500,61500,61500,15
|
|
20250110,095600,96955500,61400,61400,61400,61400,2
|
|
20250110,095500,96832700,61400,61500,61500,61400,25
|
|
20250110,095400,95295500,61400,61500,61500,61400,20
|
|
20250110,095300,94065600,61500,61400,61500,61400,19
|
|
20250110,095200,92897300,61300,61300,61300,61300,0
|
|
20250110,095100,92897300,61300,61400,61500,61300,19
|
|
20250110,095000,91730300,61400,61300,61400,61300,9
|
|
20250110,094900,91177900,61300,61400,61400,61300,9
|
|
20250110,094800,90625600,61400,61400,61400,61400,12
|
|
20250110,094700,89888800,61300,61300,61500,61300,24
|
|
20250110,094600,88415400,61300,61400,61400,61300,14
|
|
20250110,094500,87555900,61400,61400,61400,61400,6
|
|
20250110,094400,87187500,61300,61300,61300,61300,5
|
|
20250110,094300,86881000,61300,61400,61400,61300,25
|
|
20250110,094200,85347400,61400,61400,61400,61300,12
|
|
20250110,094100,84610800,61300,61100,61300,61100,3
|
|
20250110,094000,84427300,61100,61300,61300,61100,30
|
|
20250110,093900,82588700,61000,61300,61300,61000,16
|
|
20250110,093800,81608500,61300,61000,61300,61000,3
|
|
20250110,093700,81425200,61000,61300,61300,61000,18
|
|
20250110,093600,80322400,61300,61200,61300,61000,13
|
|
20250110,093500,79526600,61200,61000,61300,61000,14
|
|
20250110,093400,78670200,61000,61000,61100,61000,15
|
|
20250110,093300,77754100,61200,61000,61200,61000,23
|
|
20250110,093200,76348100,61000,60900,61000,60900,19
|
|
20250110,093100,75189600,60900,60900,61100,60800,134
|
|
20250110,093000,67019300,60800,61300,61300,60800,193
|
|
20250110,092900,55232200,61200,61200,61200,61200,2
|
|
20250110,092800,55109800,61200,61400,61500,61200,165
|
|
20250110,092700,44967900,61300,61400,61500,61300,29
|
|
20250110,092600,43186300,61300,61400,61500,61300,29
|
|
20250110,092500,41405500,61400,61400,61400,61300,16
|
|
20250110,092400,40423400,61300,61300,61300,61300,0
|
|
20250110,092300,40423400,61300,61300,61300,61300,3
|
|
20250110,092200,40239500,61400,61400,61400,61400,13
|
|
20250110,092100,39441300,61400,61500,61600,61400,30
|
|
20250110,092000,37596900,61500,61400,61500,61400,14
|
|
20250110,091900,36736400,61500,61400,61500,61400,26
|
|
20250110,091800,35138200,61400,61300,61400,61300,7
|
|
20250110,091700,34708700,61300,61200,61300,61200,18
|
|
20250110,091600,33605600,61200,61200,61200,61200,0
|
|
20250110,091500,33605600,61200,61300,61300,61200,49
|
|
20250110,091400,30602700,61200,61200,61200,61200,3
|
|
20250110,091300,30419100,61200,61400,61400,61200,6
|
|
20250110,091200,30051100,61400,61300,61400,61300,16
|
|
20250110,091100,29070000,61100,61300,61300,61100,11
|
|
20250110,091000,28397500,61400,61400,61400,61400,12
|
|
20250110,090900,27660700,61400,61600,61700,61300,46
|
|
20250110,090800,24831100,61600,61500,61600,61500,19
|
|
20250110,090700,23661300,61500,61400,61500,61400,9
|
|
20250110,090600,23108200,61400,61300,61400,61100,108
|
|
20250110,090500,16503300,61300,61300,61400,61300,200
|
|
20250110,090400,4229000,61300,61300,61300,61300,16
|
|
20250110,090300,3248200,61400,61400,61400,61400,17
|
|
20250110,090200,2204400,61600,61600,61600,61600,13
|
|
20250110,090100,1403600,61600,61600,61600,61600,1
|
|
20250110,090000,1342000,61000,61000,61000,61000,22
|