584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,184100,679385700,62900,62900,62900,62900,14
|
|
20250113,184000,679385700,62900,62900,62900,62900,0
|
|
20250113,183900,679385700,62900,62900,62900,62900,0
|
|
20250113,183800,679385700,62900,62900,62900,62900,0
|
|
20250113,183700,679385700,62900,62900,62900,62900,0
|
|
20250113,183600,679385700,62900,62900,62900,62900,0
|
|
20250113,183500,679385700,62900,62900,62900,62900,0
|
|
20250113,183400,679385700,62900,62900,62900,62900,0
|
|
20250113,183300,679385700,62900,62900,62900,62900,0
|
|
20250113,183200,679385700,62900,62900,62900,62900,0
|
|
20250113,183100,679385700,62900,62900,62900,62900,0
|
|
20250113,183000,679385700,62900,62900,62900,62900,0
|
|
20250113,182900,679385700,62900,62900,62900,62900,0
|
|
20250113,182800,679385700,62900,62900,62900,62900,0
|
|
20250113,182700,679385700,62900,62900,62900,62900,0
|
|
20250113,182600,679385700,62900,62900,62900,62900,0
|
|
20250113,182500,679385700,62900,62900,62900,62900,0
|
|
20250113,182400,679385700,62900,62900,62900,62900,0
|
|
20250113,182300,679385700,62900,62900,62900,62900,0
|
|
20250113,182200,679385700,62900,62900,62900,62900,0
|
|
20250113,182100,679385700,62900,62900,62900,62900,0
|
|
20250113,182000,679385700,62900,62900,62900,62900,0
|
|
20250113,181900,679385700,62900,62900,62900,62900,0
|
|
20250113,181800,679385700,62900,62900,62900,62900,0
|
|
20250113,181700,679385700,62900,62900,62900,62900,0
|
|
20250113,181600,679385700,62900,62900,62900,62900,0
|
|
20250113,181500,679385700,62900,62900,62900,62900,0
|
|
20250113,181400,679385700,62900,62900,62900,62900,0
|
|
20250113,181300,679385700,62900,62900,62900,62900,0
|
|
20250113,181200,679385700,62900,62900,62900,62900,0
|
|
20250113,181100,679385700,62900,62900,62900,62900,14
|
|
20250113,181000,679385700,62900,62900,62900,62900,0
|
|
20250113,180900,679385700,62900,62900,62900,62900,0
|
|
20250113,180800,679385700,62900,62900,62900,62900,0
|
|
20250113,180700,679385700,62900,62900,62900,62900,0
|
|
20250113,180600,679385700,62900,62900,62900,62900,0
|
|
20250113,180500,679385700,62900,62900,62900,62900,0
|
|
20250113,180400,679385700,62900,62900,62900,62900,0
|
|
20250113,180300,679385700,62900,62900,62900,62900,0
|
|
20250113,180200,679385700,62900,62900,62900,62900,0
|
|
20250113,180100,679385700,62900,62900,62900,62900,0
|
|
20250113,180000,679385700,62900,62900,62900,62900,0
|
|
20250113,175900,679385700,62900,62900,62900,62900,0
|
|
20250113,175800,679385700,62900,62900,62900,62900,0
|
|
20250113,175700,679385700,62900,62900,62900,62900,0
|
|
20250113,175600,679385700,62900,62900,62900,62900,0
|
|
20250113,175500,679385700,62900,62900,62900,62900,0
|
|
20250113,175400,679385700,62900,62900,62900,62900,0
|
|
20250113,175300,679385700,62900,62900,62900,62900,0
|
|
20250113,175200,679385700,62900,62900,62900,62900,0
|
|
20250113,175100,679385700,62900,62900,62900,62900,0
|
|
20250113,175000,679385700,62900,62900,62900,62900,0
|
|
20250113,174900,679385700,62900,62900,62900,62900,0
|
|
20250113,174800,679385700,62900,62900,62900,62900,0
|
|
20250113,174700,679385700,62900,62900,62900,62900,0
|
|
20250113,174600,679385700,62900,62900,62900,62900,0
|
|
20250113,174500,679385700,62900,62900,62900,62900,0
|
|
20250113,174400,679385700,62900,62900,62900,62900,0
|
|
20250113,174300,679385700,62900,62900,62900,62900,0
|
|
20250113,174200,679385700,62900,62900,62900,62900,0
|
|
20250113,174100,679385700,62900,62900,62900,62900,14
|
|
20250113,174000,679385700,62900,62900,62900,62900,0
|
|
20250113,173900,679385700,62900,62900,62900,62900,0
|
|
20250113,173800,679385700,62900,62900,62900,62900,0
|
|
20250113,173700,679385700,62900,62900,62900,62900,0
|
|
20250113,173600,679385700,62900,62900,62900,62900,0
|
|
20250113,173500,679385700,62900,62900,62900,62900,0
|
|
20250113,173400,679385700,62900,62900,62900,62900,0
|
|
20250113,173300,679385700,62900,62900,62900,62900,0
|
|
20250113,173200,679385700,62900,62900,62900,62900,0
|
|
20250113,173100,679385700,62900,62900,62900,62900,0
|
|
20250113,173000,679385700,62900,62900,62900,62900,0
|
|
20250113,172900,679385700,62900,62900,62900,62900,0
|
|
20250113,172800,679385700,62900,62900,62900,62900,0
|
|
20250113,172700,679385700,62900,62900,62900,62900,0
|
|
20250113,172600,679385700,62900,62900,62900,62900,0
|
|
20250113,172500,679385700,62900,62900,62900,62900,0
|
|
20250113,172400,679385700,62900,62900,62900,62900,0
|
|
20250113,172300,679385700,62900,62900,62900,62900,0
|
|
20250113,172200,679385700,62900,62900,62900,62900,0
|
|
20250113,172100,679385700,62900,62900,62900,62900,0
|
|
20250113,172000,679385700,62900,62900,62900,62900,0
|
|
20250113,171900,679385700,62900,62900,62900,62900,0
|
|
20250113,171800,679385700,62900,62900,62900,62900,0
|
|
20250113,171700,679385700,62900,62900,62900,62900,0
|
|
20250113,171600,679385700,62900,62900,62900,62900,0
|
|
20250113,171500,679385700,62900,62900,62900,62900,0
|
|
20250113,171400,679385700,62900,62900,62900,62900,0
|
|
20250113,171300,679385700,62900,62900,62900,62900,0
|
|
20250113,171200,679385700,62900,62900,62900,62900,0
|
|
20250113,171100,679385700,62900,62900,62900,62900,14
|
|
20250113,171000,679385700,62900,62900,62900,62900,0
|
|
20250113,170900,679385700,62900,62900,62900,62900,0
|
|
20250113,170800,679385700,62900,62900,62900,62900,0
|
|
20250113,170700,679385700,62900,62900,62900,62900,0
|
|
20250113,170600,679385700,62900,62900,62900,62900,0
|
|
20250113,170500,679385700,62900,62900,62900,62900,0
|
|
20250113,170400,679385700,62900,62900,62900,62900,0
|
|
20250113,170300,679385700,62900,62900,62900,62900,0
|
|
20250113,170200,679385700,62900,62900,62900,62900,0
|
|
20250113,170100,679385700,62900,62900,62900,62900,0
|
|
20250113,170000,679385700,62900,62900,62900,62900,0
|
|
20250113,165900,679385700,62900,62900,62900,62900,0
|
|
20250113,165800,679385700,62900,62900,62900,62900,0
|
|
20250113,165700,679385700,62900,62900,62900,62900,0
|
|
20250113,165600,679385700,62900,62900,62900,62900,0
|
|
20250113,165500,679385700,62900,62900,62900,62900,0
|
|
20250113,165400,679385700,62900,62900,62900,62900,0
|
|
20250113,165300,679385700,62900,62900,62900,62900,0
|
|
20250113,165200,679385700,62900,62900,62900,62900,0
|
|
20250113,165100,679385700,62900,62900,62900,62900,0
|
|
20250113,165000,679385700,62900,62900,62900,62900,0
|
|
20250113,164900,679385700,62900,62900,62900,62900,0
|
|
20250113,164800,679385700,62900,62900,62900,62900,0
|
|
20250113,164700,679385700,62900,62900,62900,62900,0
|
|
20250113,164600,679385700,62900,62900,62900,62900,0
|
|
20250113,164500,679385700,62900,62900,62900,62900,0
|
|
20250113,164400,679385700,62900,62900,62900,62900,0
|
|
20250113,164300,679385700,62900,62900,62900,62900,0
|
|
20250113,164200,679385700,62900,62900,62900,62900,0
|
|
20250113,164100,679385700,62900,62900,62900,62900,14
|
|
20250113,164000,679385700,62900,62900,62900,62900,0
|
|
20250113,163900,679385700,62900,62900,62900,62900,0
|
|
20250113,163800,679385700,62900,62900,62900,62900,0
|
|
20250113,163700,679385700,62900,62900,62900,62900,0
|
|
20250113,163600,679385700,62900,62900,62900,62900,0
|
|
20250113,163500,679385700,62900,62900,62900,62900,0
|
|
20250113,163400,679385700,62900,62900,62900,62900,0
|
|
20250113,163300,679385700,62900,62900,62900,62900,0
|
|
20250113,163200,679385700,62900,62900,62900,62900,0
|
|
20250113,163100,679385700,62900,62900,62900,62900,0
|
|
20250113,163000,679385700,62900,62900,62900,62900,0
|
|
20250113,162900,679385700,62900,62900,62900,62900,0
|
|
20250113,162800,679385700,62900,62900,62900,62900,0
|
|
20250113,162700,679385700,62900,62900,62900,62900,0
|
|
20250113,162600,679385700,62900,62900,62900,62900,0
|
|
20250113,162500,679385700,62900,62900,62900,62900,0
|
|
20250113,162400,679385700,62900,62900,62900,62900,0
|
|
20250113,162300,679385700,62900,62900,62900,62900,0
|
|
20250113,162200,679385700,62900,62900,62900,62900,0
|
|
20250113,162100,679385700,62900,62900,62900,62900,0
|
|
20250113,162000,679385700,62900,62900,62900,62900,0
|
|
20250113,161900,679385700,62900,62900,62900,62900,0
|
|
20250113,161800,679385700,62900,62900,62900,62900,0
|
|
20250113,161700,679385700,62900,62900,62900,62900,0
|
|
20250113,161600,679385700,62900,62900,62900,62900,0
|
|
20250113,161500,679385700,62900,62900,62900,62900,0
|
|
20250113,161400,679385700,62900,62900,62900,62900,0
|
|
20250113,161300,679385700,62900,62900,62900,62900,0
|
|
20250113,161200,679385700,62900,62900,62900,62900,0
|
|
20250113,161100,679385700,62900,62900,62900,62900,14
|
|
20250113,161000,679385700,62900,62900,62900,62900,0
|
|
20250113,160900,679385700,62900,62900,62900,62900,0
|
|
20250113,160800,679385700,62900,62900,62900,62900,0
|
|
20250113,160700,679385700,62900,62900,62900,62900,0
|
|
20250113,160600,679385700,62900,62900,62900,62900,0
|
|
20250113,160500,679385700,62900,62900,62900,62900,0
|
|
20250113,160400,679385700,62900,62900,62900,62900,0
|
|
20250113,160300,679385700,62900,62900,62900,62900,0
|
|
20250113,160200,679385700,62900,62900,62900,62900,0
|
|
20250113,160100,679385700,62900,62900,62900,62900,0
|
|
20250113,160000,679385700,62900,62900,62900,62900,0
|
|
20250113,155900,679385700,62900,62900,62900,62900,0
|
|
20250113,155800,679385700,62900,62900,62900,62900,0
|
|
20250113,155700,679385700,62900,62900,62900,62900,0
|
|
20250113,155600,679385700,62900,62900,62900,62900,0
|
|
20250113,155500,679385700,62900,62900,62900,62900,0
|
|
20250113,155400,679385700,62900,62900,62900,62900,0
|
|
20250113,155300,679385700,62900,62900,62900,62900,0
|
|
20250113,155200,679385700,62900,62900,62900,62900,0
|
|
20250113,155100,679385700,62900,62900,62900,62900,0
|
|
20250113,155000,679385700,62900,62900,62900,62900,0
|
|
20250113,154900,679385700,62900,62900,62900,62900,0
|
|
20250113,154800,679385700,62900,62900,62900,62900,0
|
|
20250113,154700,679385700,62900,62900,62900,62900,0
|
|
20250113,154600,679385700,62900,62900,62900,62900,0
|
|
20250113,154500,679385700,62900,62900,62900,62900,0
|
|
20250113,154400,679385700,62900,62900,62900,62900,0
|
|
20250113,154300,679385700,62900,62900,62900,62900,0
|
|
20250113,154200,679385700,62900,62900,62900,62900,0
|
|
20250113,154100,679385700,62900,62900,62900,62900,14
|
|
20250113,154000,679385700,62900,62900,62900,62900,0
|
|
20250113,153900,679385700,62900,62900,62900,62900,0
|
|
20250113,153800,679385700,62900,62900,62900,62900,0
|
|
20250113,153700,679385700,62900,62900,62900,62900,0
|
|
20250113,153600,679385700,62900,62900,62900,62900,0
|
|
20250113,153500,679385700,62900,62900,62900,62900,0
|
|
20250113,153400,679385700,62900,62900,62900,62900,0
|
|
20250113,153300,679385700,62900,62900,62900,62900,0
|
|
20250113,153200,679385700,62900,62900,62900,62900,0
|
|
20250113,153100,679385700,62900,62900,62900,62900,0
|
|
20250113,153000,679385700,62900,62900,62900,62900,14
|
|
20250113,152900,678505100,62600,62600,62600,62600,0
|
|
20250113,152800,678505100,62600,62600,62600,62600,0
|
|
20250113,152700,678505100,62600,62600,62600,62600,0
|
|
20250113,152600,678505100,62600,62600,62600,62600,0
|
|
20250113,152500,678505100,62600,62600,62600,62600,0
|
|
20250113,152400,678505100,62600,62600,62600,62600,0
|
|
20250113,152300,678505100,62600,62600,62600,62600,0
|
|
20250113,152200,678505100,62600,62600,62600,62600,0
|
|
20250113,152100,678505100,62600,62600,62600,62600,0
|
|
20250113,152000,678505100,62600,62600,62600,62600,0
|
|
20250113,151900,678505100,62600,62800,62900,62600,26
|
|
20250113,151800,676871500,62500,62500,62500,62500,3
|
|
20250113,151700,676684000,62700,62500,62700,62500,6
|
|
20250113,151600,676308300,62600,62600,62600,62600,0
|
|
20250113,151500,676308300,62600,62600,62600,62500,20
|
|
20250113,151400,675058100,62500,62500,62500,62500,3
|
|
20250113,151300,674870600,62600,62600,62600,62600,0
|
|
20250113,151200,674870600,62600,62600,62600,62600,0
|
|
20250113,151100,674870600,62600,62600,62600,62600,205
|
|
20250113,151000,662037600,62600,62800,62800,62600,3
|
|
20250113,150900,661849400,62700,62500,62700,62500,4
|
|
20250113,150800,661598900,62500,62800,62800,62500,3
|
|
20250113,150700,661410800,62600,62800,62800,62600,6
|
|
20250113,150600,661034600,62800,62800,62800,62800,2
|
|
20250113,150500,660909000,62800,62800,62800,62800,3
|
|
20250113,150400,660720600,62800,62500,62800,62500,24
|
|
20250113,150300,659217300,62800,62800,62800,62800,2
|
|
20250113,150200,659091700,62800,62800,62800,62800,3
|
|
20250113,150100,658903300,62700,62700,62700,62700,2
|
|
20250113,150000,658777900,62800,62800,62800,62500,6
|
|
20250113,145900,658401400,62500,62800,62800,62500,7
|
|
20250113,145800,657963600,62800,62800,62800,62800,3
|
|
20250113,145700,657775200,62800,62800,62800,62800,4
|
|
20250113,145600,657524000,62800,62700,62800,62700,12
|
|
20250113,145500,656771400,62700,62900,62900,62600,7
|
|
20250113,145400,656332400,62900,62900,62900,62900,1
|
|
20250113,145300,656269500,62900,62900,62900,62900,2
|
|
20250113,145200,656143700,62900,62900,62900,62900,4
|
|
20250113,145100,655892100,62900,62900,62900,62900,2
|
|
20250113,145000,655766300,62900,62900,62900,62900,12
|
|
20250113,144900,655011500,62900,62900,62900,62900,18
|
|
20250113,144800,653879300,62900,62900,62900,62900,17
|
|
20250113,144700,652810000,62900,62800,62900,62800,31
|
|
20250113,144600,650862800,62800,62800,62800,62800,15
|
|
20250113,144500,649920800,62800,62800,62800,62800,12
|
|
20250113,144400,649167200,62800,62800,62800,62800,19
|
|
20250113,144300,647974000,62800,62800,62800,62800,19
|
|
20250113,144200,646780800,62800,62800,62800,62800,20
|
|
20250113,144100,645524800,62800,62700,62800,62700,15
|
|
20250113,144000,644583300,62700,62700,62700,62700,14
|
|
20250113,143900,643705500,62700,62700,62700,62700,22
|
|
20250113,143800,642326100,62700,62900,62900,62700,16
|
|
20250113,143700,641321400,62900,62600,62900,62500,284
|
|
20250113,143600,623563800,62600,62600,62600,62600,13
|
|
20250113,143500,622750000,62600,62600,62600,62600,18
|
|
20250113,143400,621623200,62600,62900,62900,62500,536
|
|
20250113,143300,588103300,63000,63000,63000,62900,12
|
|
20250113,143200,587347600,63000,63000,63000,62800,21
|
|
20250113,143100,586024800,63000,63000,63000,63000,15
|
|
20250113,143000,585079800,63000,62900,63000,62900,19
|
|
20250113,142900,583883600,62900,62900,62900,62800,15
|
|
20250113,142800,582940700,63000,63000,63000,62800,20
|
|
20250113,142700,581683800,62900,62900,62900,62900,23
|
|
20250113,142600,580237100,62900,62900,62900,62900,10
|
|
20250113,142500,579608100,62800,62800,62800,62800,32
|
|
20250113,142400,577598500,62900,62900,62900,62900,11
|
|
20250113,142300,576906600,62900,62900,62900,62900,17
|
|
20250113,142200,575837300,62900,62900,62900,62900,15
|
|
20250113,142100,574893800,62900,62900,62900,62900,18
|
|
20250113,142000,573761600,62900,62900,62900,62900,22
|
|
20250113,141900,572377800,62900,62900,62900,62900,12
|
|
20250113,141800,571623000,62900,62800,62900,62800,16
|
|
20250113,141700,570616700,62800,62900,62900,62800,32
|
|
20250113,141600,568606200,62900,62900,62900,62900,14
|
|
20250113,141500,567725600,62900,62900,62900,62900,23
|
|
20250113,141400,566278900,62900,62900,62900,62900,11
|
|
20250113,141300,565587000,62900,62900,62900,62900,16
|
|
20250113,141200,564580600,62900,62900,62900,62900,24
|
|
20250113,141100,563071000,62900,62900,62900,62900,18
|
|
20250113,141000,561938800,62800,62800,62800,62800,15
|
|
20250113,140900,560996800,62800,62800,62800,62800,17
|
|
20250113,140800,559929200,62800,62800,62800,62800,12
|
|
20250113,140700,559175600,62800,62800,62800,62800,14
|
|
20250113,140600,558296400,62800,62800,62800,62800,15
|
|
20250113,140500,557354400,62800,62800,62800,62800,19
|
|
20250113,140400,556161200,62800,62800,62800,62800,69
|
|
20250113,140300,551828000,62700,62800,62800,62700,31
|
|
20250113,140200,549882400,62800,62900,62900,62800,30
|
|
20250113,140100,547995700,62900,62900,62900,62900,23
|
|
20250113,140000,546549000,62800,62800,62900,62700,26
|
|
20250113,135900,544916500,62700,62800,62800,62700,26
|
|
20250113,135800,543284100,62800,62800,62800,62800,15
|
|
20250113,135700,542342100,62800,62800,62800,62800,105
|
|
20250113,135600,535748100,62800,62800,62800,62800,10
|
|
20250113,135500,535120100,62800,62800,62800,62800,15
|
|
20250113,135400,534178100,62800,62800,62800,62800,19
|
|
20250113,135300,532984900,62800,62800,62800,62800,16
|
|
20250113,135200,531980100,62800,62800,62800,62800,19
|
|
20250113,135100,530786900,62800,62800,62800,62800,15
|
|
20250113,135000,529844900,62800,62800,62800,62800,24
|
|
20250113,134900,528337700,62800,62800,62800,62800,15
|
|
20250113,134800,527395700,62800,62800,62800,62800,13
|
|
20250113,134700,526579300,62800,62800,62800,62800,29
|
|
20250113,134600,524758100,62800,62800,62800,62800,13
|
|
20250113,134500,523941700,62800,62800,62800,62500,329
|
|
20250113,134400,503356600,62900,62900,62900,62900,16
|
|
20250113,134300,502350200,62900,62900,62900,62900,18
|
|
20250113,134200,501218000,62900,62900,62900,62700,21
|
|
20250113,134100,499897300,62900,62900,62900,62900,17
|
|
20250113,134000,498828000,62900,62800,62900,62800,21
|
|
20250113,133900,497508400,62800,62900,62900,62800,12
|
|
20250113,133800,496754700,62700,62900,62900,62700,20
|
|
20250113,133700,495497100,62900,62900,62900,62900,25
|
|
20250113,133600,493924600,62900,62700,62900,62700,10
|
|
20250113,133500,493295800,62700,62800,62900,62700,26
|
|
20250113,133400,491661800,62800,62800,62800,62800,20
|
|
20250113,133300,490405800,62800,62800,62800,62800,17
|
|
20250113,133200,489338200,62800,62800,62800,62700,17
|
|
20250113,133100,488270900,62800,62800,62800,62800,11
|
|
20250113,133000,487580100,62800,62800,62800,62800,20
|
|
20250113,132900,486324100,62800,62800,62800,62800,14
|
|
20250113,132800,485444900,62800,62800,62800,62800,15
|
|
20250113,132700,484502900,62800,62800,62800,62800,22
|
|
20250113,132600,483121300,62700,62500,62700,62500,243
|
|
20250113,132500,467907700,62500,62400,62500,62400,46
|
|
20250113,132400,465037100,62400,62400,62400,62400,12
|
|
20250113,132300,464288300,62400,62400,62400,62400,21
|
|
20250113,132200,462977900,62300,62400,62400,62300,32
|
|
20250113,132100,460982100,62300,62300,62300,62300,9
|
|
20250113,132000,460421400,62300,62300,62300,62300,22
|
|
20250113,131900,459050800,62300,62300,62300,62300,16
|
|
20250113,131800,458054000,62300,62400,62400,62300,11
|
|
20250113,131700,457368600,62300,62300,62300,62300,37
|
|
20250113,131600,455063500,62200,62300,62300,62200,30
|
|
20250113,131500,453195700,62300,62300,62300,62300,18
|
|
20250113,131400,452074300,62300,62300,62300,62300,13
|
|
20250113,131300,451264400,62300,62300,62300,62300,17
|
|
20250113,131200,450205300,62300,62300,62300,62300,16
|
|
20250113,131100,449208500,62300,62300,62300,62300,13
|
|
20250113,131000,448398600,62300,62300,62300,62300,16
|
|
20250113,130900,447401800,62300,62200,62300,62200,88
|
|
20250113,130800,441928000,62200,62200,62200,62200,14
|
|
20250113,130700,441057200,62200,62300,62300,62200,24
|
|
20250113,130600,439562400,62300,62300,62300,62300,17
|
|
20250113,130500,438503300,62200,62300,62300,62200,24
|
|
20250113,130400,437009600,62300,62300,62300,62300,12
|
|
20250113,130300,436262000,62300,62300,62300,62300,11
|
|
20250113,130200,435576700,62300,62200,62300,62200,19
|
|
20250113,130100,434393300,62300,62300,62300,62300,12
|
|
20250113,130000,433645700,62100,62300,62300,62100,135
|
|
20250113,125900,425249200,62300,62300,62300,62300,12
|
|
20250113,125800,424501600,62300,62300,62300,62300,24
|
|
20250113,125700,423006400,62300,62300,62300,62300,21
|
|
20250113,125600,421698100,62300,62300,62300,62300,18
|
|
20250113,125500,420576700,62300,62300,62300,62300,22
|
|
20250113,125400,419206100,62300,62300,62300,62300,13
|
|
20250113,125300,418396200,62300,62300,62300,62300,8
|
|
20250113,125200,417897800,62300,62300,62300,62300,20
|
|
20250113,125100,416651800,62300,62300,62300,62200,41
|
|
20250113,125000,414100500,62300,62200,62300,62200,27
|
|
20250113,124900,412420300,62200,62200,62200,62200,17
|
|
20250113,124800,411362900,62200,62200,62200,62200,10
|
|
20250113,124700,410740900,62200,62200,62200,62200,26
|
|
20250113,124600,409123700,62200,62200,62200,62200,9
|
|
20250113,124500,408563900,62100,62100,62200,62100,43
|
|
20250113,124400,405891500,62100,62200,62200,62100,13
|
|
20250113,124300,405083100,62200,62200,62200,62200,16
|
|
20250113,124200,404087900,62200,62200,62200,62200,16
|
|
20250113,124100,403092700,62200,62200,62200,62200,10
|
|
20250113,124000,402470700,62200,62200,62200,62200,21
|
|
20250113,123900,401164500,62200,62200,62200,62200,9
|
|
20250113,123800,400604700,62200,62200,62200,62200,18
|
|
20250113,123700,399485100,62200,62200,62200,62200,19
|
|
20250113,123600,398303300,62200,62200,62200,62200,7
|
|
20250113,123500,397867900,62200,62200,62200,62200,21
|
|
20250113,123400,396561700,62200,62200,62200,62200,12
|
|
20250113,123300,395815300,62200,62200,62200,62200,15
|
|
20250113,123200,394882300,62200,62200,62200,62200,20
|
|
20250113,123100,393638300,62200,62200,62200,62200,8
|
|
20250113,123000,393140700,62200,62200,62200,62000,20
|
|
20250113,122900,391898500,62200,62200,62200,62200,14
|
|
20250113,122800,391027700,62000,62200,62200,62000,29
|
|
20250113,122700,389228100,62200,62200,62200,62200,23
|
|
20250113,122600,387797500,62200,62200,62200,62100,34
|
|
20250113,122500,385684100,62100,62200,62200,62100,14
|
|
20250113,122400,384813400,62200,62200,62200,62200,16
|
|
20250113,122300,383818200,62200,62200,62200,62200,15
|
|
20250113,122200,382885200,62200,62200,62200,62200,28
|
|
20250113,122100,381143600,62200,62200,62200,62200,13
|
|
20250113,122000,380335000,62200,62200,62200,62200,20
|
|
20250113,121900,379091000,62200,62200,62200,62200,7
|
|
20250113,121800,378655600,62200,62200,62200,62200,13
|
|
20250113,121700,377847000,62200,62200,62200,62200,20
|
|
20250113,121600,376603000,62200,62200,62200,62200,21
|
|
20250113,121500,375296800,62200,62200,62200,62000,13
|
|
20250113,121400,374489000,62200,62200,62200,62200,8
|
|
20250113,121300,373991400,62200,62200,62200,62200,13
|
|
20250113,121200,373182800,62200,62200,62200,62200,18
|
|
20250113,121100,372063200,62200,62200,62200,62200,14
|
|
20250113,121000,371192400,62200,62200,62200,62200,17
|
|
20250113,120900,370135000,62200,62200,62200,62200,19
|
|
20250113,120800,368953200,62200,62200,62200,62200,10
|
|
20250113,120700,368331200,62200,62200,62200,62200,19
|
|
20250113,120600,367149400,62200,62200,62200,62200,15
|
|
20250113,120500,366216400,62200,62200,62200,62200,18
|
|
20250113,120400,365096800,62200,62200,62200,62200,16
|
|
20250113,120300,364101600,62200,62200,62200,62200,14
|
|
20250113,120200,363230800,62200,62200,62200,62200,19
|
|
20250113,120100,362049000,62200,62200,62200,62200,12
|
|
20250113,120000,361302600,62200,62200,62200,62200,17
|
|
20250113,115900,360245200,62200,62200,62200,62000,27
|
|
20250113,115800,358567600,62200,62200,62200,62200,16
|
|
20250113,115700,357572400,62200,62200,62200,62200,18
|
|
20250113,115600,356452800,62200,62200,62200,62200,9
|
|
20250113,115500,355893000,62200,62200,62200,62200,19
|
|
20250113,115400,354711200,62200,62200,62200,62200,13
|
|
20250113,115300,353902600,62200,62200,62200,62200,9
|
|
20250113,115200,353342800,62200,62200,62200,62200,18
|
|
20250113,115100,352223200,62200,62100,62200,62100,9
|
|
20250113,115000,351663700,62100,62200,62200,62100,19
|
|
20250113,114900,350483100,62200,62200,62200,62200,14
|
|
20250113,114800,349612300,62200,62100,62200,62100,16
|
|
20250113,114700,348618600,62200,62100,62200,62100,19
|
|
20250113,114600,347437500,62100,62100,62100,62100,11
|
|
20250113,114500,346754400,62100,62100,62100,62100,22
|
|
20250113,114400,345388200,62100,62100,62100,62100,11
|
|
20250113,114300,344705100,62100,62100,62100,62100,8
|
|
20250113,114200,344208300,62100,62100,62100,62100,21
|
|
20250113,114100,342904200,62100,62100,62100,62100,15
|
|
20250113,114000,341972700,62100,62100,62100,62100,17
|
|
20250113,113900,340917000,62100,62100,62100,62100,17
|
|
20250113,113800,339861300,62100,62100,62100,62000,13
|
|
20250113,113700,339054100,62000,62000,62100,62000,36
|
|
20250113,113600,336820600,62000,62000,62000,62000,1
|
|
20250113,113500,336758600,61900,61900,61900,61900,11
|
|
20250113,113400,336077700,61800,62100,62100,61800,57
|
|
20250113,113300,332546800,62100,62100,62100,62100,12
|
|
20250113,113200,331801600,62100,62100,62100,62100,16
|
|
20250113,113100,330808000,62100,62100,62100,62100,12
|
|
20250113,113000,330062800,62100,62100,62100,62100,23
|
|
20250113,112900,328634500,62100,62100,62100,62100,13
|
|
20250113,112800,327827200,62100,62100,62100,62100,14
|
|
20250113,112700,326957800,62100,62000,62100,62000,17
|
|
20250113,112600,325902500,62000,62000,62000,62000,14
|
|
20250113,112500,325034500,62000,62100,62100,62000,42
|
|
20250113,112400,322428300,62100,62100,62100,62100,13
|
|
20250113,112300,321621000,62000,62000,62000,62000,14
|
|
20250113,112200,320753000,62000,62000,62000,62000,20
|
|
20250113,112100,319513000,62000,62000,62000,62000,8
|
|
20250113,112000,319017000,62000,62000,62000,62000,18
|
|
20250113,111900,317901000,62000,62000,62000,62000,14
|
|
20250113,111800,317033000,62000,62000,62000,62000,38
|
|
20250113,111700,314677000,62000,61900,62000,61900,4
|
|
20250113,111600,314429100,61900,61900,61900,61900,20
|
|
20250113,111500,313191100,62000,62000,62000,62000,17
|
|
20250113,111400,312137100,61900,61900,61900,61900,17
|
|
20250113,111300,311084800,62000,62000,62000,62000,16
|
|
20250113,111200,310092800,61900,61900,61900,61900,12
|
|
20250113,111100,309350000,61900,61900,61900,61900,6
|
|
20250113,111000,308978600,61900,61900,61900,61800,30
|
|
20250113,110900,307122400,61900,61900,61900,61900,14
|
|
20250113,110800,306255800,61900,61900,61900,61900,11
|
|
20250113,110700,305574900,61900,61900,61900,61900,13
|
|
20250113,110600,304770200,61900,61900,61900,61900,13
|
|
20250113,110500,303965500,61900,61900,61900,61900,17
|
|
20250113,110400,302913200,61900,61900,61900,61900,20
|
|
20250113,110300,301675200,61800,61900,61900,61800,26
|
|
20250113,110200,300066600,61900,61900,61900,61900,22
|
|
20250113,110100,298704800,61800,61900,61900,61800,9
|
|
20250113,110000,298147800,61900,61900,61900,61900,27
|
|
20250113,105900,296476500,61800,61800,61800,61800,1
|
|
20250113,105800,296414700,61700,61700,61700,61700,23
|
|
20250113,105700,294995600,61600,61600,61600,61600,0
|
|
20250113,105600,294995600,61600,61800,61800,61600,28
|
|
20250113,105500,293267100,61800,61900,61900,61800,14
|
|
20250113,105400,292400900,61900,61900,61900,61900,10
|
|
20250113,105300,291781900,61900,61900,61900,61900,13
|
|
20250113,105200,290977200,61900,61900,61900,61900,15
|
|
20250113,105100,290048700,61900,61800,61900,61800,23
|
|
20250113,105000,288626400,61800,61800,61800,61800,25
|
|
20250113,104900,287081400,61800,61800,61800,61800,9
|
|
20250113,104800,286525200,61800,61800,61800,61800,9
|
|
20250113,104700,285969000,61800,61800,61800,61800,22
|
|
20250113,104600,284609400,61800,61800,61800,61800,16
|
|
20250113,104500,283620600,61800,61800,61800,61800,20
|
|
20250113,104400,282384600,61800,61800,61800,61800,10
|
|
20250113,104300,281766600,61800,61800,61800,61800,14
|
|
20250113,104200,280901400,61800,61900,61900,61800,16
|
|
20250113,104100,279911400,61900,61900,61900,61600,19
|
|
20250113,104000,278738300,61900,61900,61900,61900,16
|
|
20250113,103900,277747900,61900,61900,61900,61700,236
|
|
20250113,103800,263183700,61900,61900,61900,61900,9
|
|
20250113,103700,262626600,61900,62100,62100,61900,36
|
|
20250113,103600,260395800,62100,61900,62100,61900,3
|
|
20250113,103500,260209700,61900,61900,61900,61900,22
|
|
20250113,103400,258847900,61900,62100,62100,61700,61
|
|
20250113,103300,255069400,62100,62100,62100,62100,28
|
|
20250113,103200,253330600,62100,62200,62200,62100,13
|
|
20250113,103100,252522400,62200,62100,62200,62100,29
|
|
20250113,103000,250719500,62000,62000,62200,62000,32
|
|
20250113,102900,248732300,62000,61900,62000,61900,22
|
|
20250113,102800,247369100,61600,61600,61600,61600,0
|
|
20250113,102700,247369100,61600,61900,61900,61600,28
|
|
20250113,102600,245638000,61900,61900,61900,61900,15
|
|
20250113,102500,244709500,61800,61800,61800,61800,12
|
|
20250113,102400,243967900,61900,61900,61900,61900,11
|
|
20250113,102300,243287000,61900,61800,61900,61800,16
|
|
20250113,102200,242296800,61900,61800,61900,61800,14
|
|
20250113,102100,241431500,61600,61600,61600,61600,9
|
|
20250113,102000,240877100,61600,61900,61900,61600,16
|
|
20250113,101900,239887000,61600,61800,61800,61500,105
|
|
20250113,101800,233418800,61800,61800,61800,61800,4
|
|
20250113,101700,233171600,61700,62000,62100,61700,104
|
|
20250113,101600,226748400,61800,61800,61900,61800,26
|
|
20250113,101500,225140500,61700,61600,61700,61600,22
|
|
20250113,101400,223785200,61800,61800,61800,61800,16
|
|
20250113,101300,222796400,61800,61800,61800,61800,17
|
|
20250113,101200,221745800,61800,61800,61800,61800,16
|
|
20250113,101100,220757000,61800,61800,61800,61800,17
|
|
20250113,101000,219706400,61800,61800,61800,61800,12
|
|
20250113,100900,218964800,61800,61800,61800,61800,19
|
|
20250113,100800,217790600,61800,61800,61800,61800,13
|
|
20250113,100700,216987200,61800,61700,61800,61700,20
|
|
20250113,100600,215751300,61800,61700,61800,61700,18
|
|
20250113,100500,214640300,61600,61600,61600,61600,20
|
|
20250113,100400,213408300,61500,61500,61500,61500,0
|
|
20250113,100300,213408300,61500,61800,61800,61500,81
|
|
20250113,100200,208419200,61800,61800,61800,61800,14
|
|
20250113,100100,207554000,61800,61800,61800,61800,18
|
|
20250113,100000,206441600,61800,61700,61800,61700,11
|
|
20250113,095900,205762400,61700,61700,61700,61700,20
|
|
20250113,095800,204528400,61700,61700,61700,61700,11
|
|
20250113,095700,203849700,61700,61600,61700,61600,9
|
|
20250113,095600,203294500,61600,61600,61600,61600,46
|
|
20250113,095500,200460900,61600,61400,61600,61400,50
|
|
20250113,095400,197386700,61600,61600,61600,61600,12
|
|
20250113,095300,196647500,61600,61600,61600,61600,18
|
|
20250113,095200,195538700,61600,61600,61600,61600,11
|
|
20250113,095100,194861100,61600,61600,61600,61600,17
|
|
20250113,095000,193813900,61600,61600,61600,61600,16
|
|
20250113,094900,192828300,61600,61700,61700,61500,37
|
|
20250113,094800,190548600,61700,61600,61700,61600,24
|
|
20250113,094700,189068700,61700,61700,61700,61700,23
|
|
20250113,094600,187649600,61700,61700,61700,61700,21
|
|
20250113,094500,186353900,61600,61600,61600,61600,0
|
|
20250113,094400,186353900,61600,61700,61700,61600,14
|
|
20250113,094300,185490700,61700,61700,61700,61700,27
|
|
20250113,094200,183824800,61700,61700,61700,61700,9
|
|
20250113,094100,183269500,61700,61900,61900,61700,38
|
|
20250113,094000,180921700,61900,61900,61900,61900,10
|
|
20250113,093900,180302700,61900,61900,61900,61900,37
|
|
20250113,093800,178012400,61900,61800,61900,61800,8
|
|
20250113,093700,177517700,61700,61800,61800,61700,15
|
|
20250113,093600,176590800,61800,61800,61800,61800,12
|
|
20250113,093500,175849200,61700,61600,61700,61600,59
|
|
20250113,093400,172210900,61500,61700,61700,61500,24
|
|
20250113,093300,170732100,61700,62000,62000,61700,571
|
|
20250113,093200,135472800,62100,62200,62200,62100,35
|
|
20250113,093100,133298200,62200,62200,62200,62200,16
|
|
20250113,093000,132303000,62100,62100,62100,62100,9
|
|
20250113,092900,131744100,62100,62100,62100,62100,34
|
|
20250113,092800,129632700,62000,62100,62100,62000,23
|
|
20250113,092700,128205100,62100,62100,62100,62100,6
|
|
20250113,092600,127832500,62000,62100,62100,62000,32
|
|
20250113,092500,125847300,62100,62100,62100,62100,26
|
|
20250113,092400,124232700,62000,62100,62100,62000,8
|
|
20250113,092300,123736000,62100,62100,62100,62100,19
|
|
20250113,092200,122556100,62100,62100,62100,62100,13
|
|
20250113,092100,121748800,62100,62100,62100,62100,25
|
|
20250113,092000,120196300,62100,62100,62100,62000,11
|
|
20250113,091900,119513300,62000,62000,62100,62000,76
|
|
20250113,091800,114800500,61800,61800,61800,61800,0
|
|
20250113,091700,114800500,61800,62000,62000,61400,1050
|
|
20250113,091600,50064200,62000,62000,62000,62000,12
|
|
20250113,091500,49320200,62000,62000,62000,62000,17
|
|
20250113,091400,48266200,62000,62000,62000,62000,24
|
|
20250113,091300,46778200,61900,61900,61900,61900,11
|
|
20250113,091200,46097300,61900,61900,61900,61900,31
|
|
20250113,091100,44178400,61900,61900,61900,61900,18
|
|
20250113,091000,43064200,61800,61900,61900,61800,16
|
|
20250113,090900,42073900,61800,61800,61900,61800,13
|
|
20250113,090800,41269600,61900,61900,61900,61700,22
|
|
20250113,090700,39908000,61900,61500,61900,61500,545
|
|
20250113,090600,6380900,61500,61400,61500,61400,12
|
|
20250113,090500,5643900,61500,61400,61500,61400,20
|
|
20250113,090400,4414400,61400,61400,61400,61400,3
|
|
20250113,090300,4230200,61300,61300,61300,61300,26
|
|
20250113,090200,2636400,61400,61400,61400,61400,7
|
|
20250113,090100,2206600,61300,61200,61300,61200,22
|
|
20250113,090000,858200,61300,61300,61300,61300,14
|