584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250114,184100,519523100,63800,63800,63800,63800,8
|
|
20250114,184000,519523100,63800,63800,63800,63800,0
|
|
20250114,183900,519523100,63800,63800,63800,63800,0
|
|
20250114,183800,519523100,63800,63800,63800,63800,0
|
|
20250114,183700,519523100,63800,63800,63800,63800,0
|
|
20250114,183600,519523100,63800,63800,63800,63800,0
|
|
20250114,183500,519523100,63800,63800,63800,63800,0
|
|
20250114,183400,519523100,63800,63800,63800,63800,0
|
|
20250114,183300,519523100,63800,63800,63800,63800,0
|
|
20250114,183200,519523100,63800,63800,63800,63800,0
|
|
20250114,183100,519523100,63800,63800,63800,63800,0
|
|
20250114,183000,519523100,63800,63800,63800,63800,0
|
|
20250114,182900,519523100,63800,63800,63800,63800,0
|
|
20250114,182800,519523100,63800,63800,63800,63800,0
|
|
20250114,182700,519523100,63800,63800,63800,63800,0
|
|
20250114,182600,519523100,63800,63800,63800,63800,0
|
|
20250114,182500,519523100,63800,63800,63800,63800,0
|
|
20250114,182400,519523100,63800,63800,63800,63800,0
|
|
20250114,182300,519523100,63800,63800,63800,63800,0
|
|
20250114,182200,519523100,63800,63800,63800,63800,0
|
|
20250114,182100,519523100,63800,63800,63800,63800,0
|
|
20250114,182000,519523100,63800,63800,63800,63800,0
|
|
20250114,181900,519523100,63800,63800,63800,63800,0
|
|
20250114,181800,519523100,63800,63800,63800,63800,0
|
|
20250114,181700,519523100,63800,63800,63800,63800,0
|
|
20250114,181600,519523100,63800,63800,63800,63800,0
|
|
20250114,181500,519523100,63800,63800,63800,63800,0
|
|
20250114,181400,519523100,63800,63800,63800,63800,0
|
|
20250114,181300,519523100,63800,63800,63800,63800,0
|
|
20250114,181200,519523100,63800,63800,63800,63800,0
|
|
20250114,181100,519523100,63800,63800,63800,63800,8
|
|
20250114,181000,519523100,63800,63800,63800,63800,0
|
|
20250114,180900,519523100,63800,63800,63800,63800,0
|
|
20250114,180800,519523100,63800,63800,63800,63800,0
|
|
20250114,180700,519523100,63800,63800,63800,63800,0
|
|
20250114,180600,519523100,63800,63800,63800,63800,0
|
|
20250114,180500,519523100,63800,63800,63800,63800,0
|
|
20250114,180400,519523100,63800,63800,63800,63800,0
|
|
20250114,180300,519523100,63800,63800,63800,63800,0
|
|
20250114,180200,519523100,63800,63800,63800,63800,0
|
|
20250114,180100,519523100,63800,63800,63800,63800,0
|
|
20250114,180000,519523100,63800,63800,63800,63800,0
|
|
20250114,175900,519523100,63800,63800,63800,63800,0
|
|
20250114,175800,519523100,63800,63800,63800,63800,0
|
|
20250114,175700,519523100,63800,63800,63800,63800,0
|
|
20250114,175600,519523100,63800,63800,63800,63800,0
|
|
20250114,175500,519523100,63800,63800,63800,63800,0
|
|
20250114,175400,519523100,63800,63800,63800,63800,0
|
|
20250114,175300,519523100,63800,63800,63800,63800,0
|
|
20250114,175200,519523100,63800,63800,63800,63800,0
|
|
20250114,175100,519523100,63800,63800,63800,63800,0
|
|
20250114,175000,519523100,63800,63800,63800,63800,0
|
|
20250114,174900,519523100,63800,63800,63800,63800,0
|
|
20250114,174800,519523100,63800,63800,63800,63800,0
|
|
20250114,174700,519523100,63800,63800,63800,63800,0
|
|
20250114,174600,519523100,63800,63800,63800,63800,0
|
|
20250114,174500,519523100,63800,63800,63800,63800,0
|
|
20250114,174400,519523100,63800,63800,63800,63800,0
|
|
20250114,174300,519523100,63800,63800,63800,63800,0
|
|
20250114,174200,519523100,63800,63800,63800,63800,0
|
|
20250114,174100,519523100,63800,63800,63800,63800,8
|
|
20250114,174000,519523100,63800,63800,63800,63800,0
|
|
20250114,173900,519523100,63800,63800,63800,63800,0
|
|
20250114,173800,519523100,63800,63800,63800,63800,0
|
|
20250114,173700,519523100,63800,63800,63800,63800,0
|
|
20250114,173600,519523100,63800,63800,63800,63800,0
|
|
20250114,173500,519523100,63800,63800,63800,63800,0
|
|
20250114,173400,519523100,63800,63800,63800,63800,0
|
|
20250114,173300,519523100,63800,63800,63800,63800,0
|
|
20250114,173200,519523100,63800,63800,63800,63800,0
|
|
20250114,173100,519523100,63800,63800,63800,63800,0
|
|
20250114,173000,519523100,63800,63800,63800,63800,0
|
|
20250114,172900,519523100,63800,63800,63800,63800,0
|
|
20250114,172800,519523100,63800,63800,63800,63800,0
|
|
20250114,172700,519523100,63800,63800,63800,63800,0
|
|
20250114,172600,519523100,63800,63800,63800,63800,0
|
|
20250114,172500,519523100,63800,63800,63800,63800,0
|
|
20250114,172400,519523100,63800,63800,63800,63800,0
|
|
20250114,172300,519523100,63800,63800,63800,63800,0
|
|
20250114,172200,519523100,63800,63800,63800,63800,0
|
|
20250114,172100,519523100,63800,63800,63800,63800,0
|
|
20250114,172000,519523100,63800,63800,63800,63800,0
|
|
20250114,171900,519523100,63800,63800,63800,63800,0
|
|
20250114,171800,519523100,63800,63800,63800,63800,0
|
|
20250114,171700,519523100,63800,63800,63800,63800,0
|
|
20250114,171600,519523100,63800,63800,63800,63800,0
|
|
20250114,171500,519523100,63800,63800,63800,63800,0
|
|
20250114,171400,519523100,63800,63800,63800,63800,0
|
|
20250114,171300,519523100,63800,63800,63800,63800,0
|
|
20250114,171200,519523100,63800,63800,63800,63800,0
|
|
20250114,171100,519523100,63800,63800,63800,63800,8
|
|
20250114,171000,519523100,63800,63800,63800,63800,0
|
|
20250114,170900,519523100,63800,63800,63800,63800,0
|
|
20250114,170800,519523100,63800,63800,63800,63800,0
|
|
20250114,170700,519523100,63800,63800,63800,63800,0
|
|
20250114,170600,519523100,63800,63800,63800,63800,0
|
|
20250114,170500,519523100,63800,63800,63800,63800,0
|
|
20250114,170400,519523100,63800,63800,63800,63800,0
|
|
20250114,170300,519523100,63800,63800,63800,63800,0
|
|
20250114,170200,519523100,63800,63800,63800,63800,0
|
|
20250114,170100,519523100,63800,63800,63800,63800,0
|
|
20250114,170000,519523100,63800,63800,63800,63800,0
|
|
20250114,165900,519523100,63800,63800,63800,63800,0
|
|
20250114,165800,519523100,63800,63800,63800,63800,0
|
|
20250114,165700,519523100,63800,63800,63800,63800,0
|
|
20250114,165600,519523100,63800,63800,63800,63800,0
|
|
20250114,165500,519523100,63800,63800,63800,63800,0
|
|
20250114,165400,519523100,63800,63800,63800,63800,0
|
|
20250114,165300,519523100,63800,63800,63800,63800,0
|
|
20250114,165200,519523100,63800,63800,63800,63800,0
|
|
20250114,165100,519523100,63800,63800,63800,63800,0
|
|
20250114,165000,519523100,63800,63800,63800,63800,0
|
|
20250114,164900,519523100,63800,63800,63800,63800,0
|
|
20250114,164800,519523100,63800,63800,63800,63800,0
|
|
20250114,164700,519523100,63800,63800,63800,63800,0
|
|
20250114,164600,519523100,63800,63800,63800,63800,0
|
|
20250114,164500,519523100,63800,63800,63800,63800,0
|
|
20250114,164400,519523100,63800,63800,63800,63800,0
|
|
20250114,164300,519523100,63800,63800,63800,63800,0
|
|
20250114,164200,519523100,63800,63800,63800,63800,0
|
|
20250114,164100,519523100,63800,63800,63800,63800,8
|
|
20250114,164000,519523100,63800,63800,63800,63800,0
|
|
20250114,163900,519523100,63800,63800,63800,63800,0
|
|
20250114,163800,519523100,63800,63800,63800,63800,0
|
|
20250114,163700,519523100,63800,63800,63800,63800,0
|
|
20250114,163600,519523100,63800,63800,63800,63800,0
|
|
20250114,163500,519523100,63800,63800,63800,63800,0
|
|
20250114,163400,519523100,63800,63800,63800,63800,0
|
|
20250114,163300,519523100,63800,63800,63800,63800,0
|
|
20250114,163200,519523100,63800,63800,63800,63800,0
|
|
20250114,163100,519523100,63800,63800,63800,63800,0
|
|
20250114,163000,519523100,63800,63800,63800,63800,0
|
|
20250114,162900,519523100,63800,63800,63800,63800,0
|
|
20250114,162800,519523100,63800,63800,63800,63800,0
|
|
20250114,162700,519523100,63800,63800,63800,63800,0
|
|
20250114,162600,519523100,63800,63800,63800,63800,0
|
|
20250114,162500,519523100,63800,63800,63800,63800,0
|
|
20250114,162400,519523100,63800,63800,63800,63800,0
|
|
20250114,162300,519523100,63800,63800,63800,63800,0
|
|
20250114,162200,519523100,63800,63800,63800,63800,0
|
|
20250114,162100,519523100,63800,63800,63800,63800,0
|
|
20250114,162000,519523100,63800,63800,63800,63800,0
|
|
20250114,161900,519523100,63800,63800,63800,63800,0
|
|
20250114,161800,519523100,63800,63800,63800,63800,0
|
|
20250114,161700,519523100,63800,63800,63800,63800,0
|
|
20250114,161600,519523100,63800,63800,63800,63800,0
|
|
20250114,161500,519523100,63800,63800,63800,63800,0
|
|
20250114,161400,519523100,63800,63800,63800,63800,0
|
|
20250114,161300,519523100,63800,63800,63800,63800,0
|
|
20250114,161200,519523100,63800,63800,63800,63800,0
|
|
20250114,161100,519523100,63800,63800,63800,63800,8
|
|
20250114,161000,519523100,63800,63800,63800,63800,0
|
|
20250114,160900,519523100,63800,63800,63800,63800,0
|
|
20250114,160800,519523100,63800,63800,63800,63800,0
|
|
20250114,160700,519523100,63800,63800,63800,63800,0
|
|
20250114,160600,519523100,63800,63800,63800,63800,0
|
|
20250114,160500,519523100,63800,63800,63800,63800,0
|
|
20250114,160400,519523100,63800,63800,63800,63800,0
|
|
20250114,160300,519523100,63800,63800,63800,63800,0
|
|
20250114,160200,519523100,63800,63800,63800,63800,0
|
|
20250114,160100,519523100,63800,63800,63800,63800,0
|
|
20250114,160000,519523100,63800,63800,63800,63800,0
|
|
20250114,155900,519523100,63800,63800,63800,63800,0
|
|
20250114,155800,519523100,63800,63800,63800,63800,0
|
|
20250114,155700,519523100,63800,63800,63800,63800,0
|
|
20250114,155600,519523100,63800,63800,63800,63800,0
|
|
20250114,155500,519523100,63800,63800,63800,63800,0
|
|
20250114,155400,519523100,63800,63800,63800,63800,0
|
|
20250114,155300,519523100,63800,63800,63800,63800,0
|
|
20250114,155200,519523100,63800,63800,63800,63800,0
|
|
20250114,155100,519523100,63800,63800,63800,63800,0
|
|
20250114,155000,519523100,63800,63800,63800,63800,0
|
|
20250114,154900,519523100,63800,63800,63800,63800,0
|
|
20250114,154800,519523100,63800,63800,63800,63800,0
|
|
20250114,154700,519523100,63800,63800,63800,63800,0
|
|
20250114,154600,519523100,63800,63800,63800,63800,0
|
|
20250114,154500,519523100,63800,63800,63800,63800,0
|
|
20250114,154400,519523100,63800,63800,63800,63800,0
|
|
20250114,154300,519523100,63800,63800,63800,63800,0
|
|
20250114,154200,519523100,63800,63800,63800,63800,0
|
|
20250114,154100,519523100,63800,63800,63800,63800,8
|
|
20250114,154000,519523100,63800,63800,63800,63800,0
|
|
20250114,153900,519523100,63800,63800,63800,63800,0
|
|
20250114,153800,519523100,63800,63800,63800,63800,0
|
|
20250114,153700,519523100,63800,63800,63800,63800,0
|
|
20250114,153600,519523100,63800,63800,63800,63800,0
|
|
20250114,153500,519523100,63800,63800,63800,63800,0
|
|
20250114,153400,519523100,63800,63800,63800,63800,0
|
|
20250114,153300,519523100,63800,63800,63800,63800,0
|
|
20250114,153200,519523100,63800,63800,63800,63800,0
|
|
20250114,153100,519523100,63800,63800,63800,63800,0
|
|
20250114,153000,519523100,63800,63800,63800,63800,8
|
|
20250114,152900,519012700,63800,63800,63800,63800,0
|
|
20250114,152800,519012700,63800,63800,63800,63800,0
|
|
20250114,152700,519012700,63800,63800,63800,63800,0
|
|
20250114,152600,519012700,63800,63800,63800,63800,0
|
|
20250114,152500,519012700,63800,63800,63800,63800,0
|
|
20250114,152400,519012700,63800,63800,63800,63800,0
|
|
20250114,152300,519012700,63800,63800,63800,63800,0
|
|
20250114,152200,519012700,63800,63800,63800,63800,0
|
|
20250114,152100,519012700,63800,63800,63800,63800,0
|
|
20250114,152000,519012700,63800,63800,63800,63800,0
|
|
20250114,151900,519012700,63800,63800,63800,63500,30
|
|
20250114,151800,517103200,63500,63500,63500,63500,3
|
|
20250114,151700,516912700,63600,63600,63600,63600,0
|
|
20250114,151600,516912700,63600,63600,63600,63600,0
|
|
20250114,151500,516912700,63600,63600,63600,63600,0
|
|
20250114,151400,516912700,63600,63600,63600,63600,10
|
|
20250114,151300,516276700,63700,63700,63700,63700,12
|
|
20250114,151200,515512300,63700,63700,63700,63700,17
|
|
20250114,151100,514429400,63800,63700,63800,63700,14
|
|
20250114,151000,513536300,63700,63700,63700,63700,14
|
|
20250114,150900,512644500,63800,63800,63800,63800,0
|
|
20250114,150800,512644500,63800,63800,63800,63800,7
|
|
20250114,150700,512197900,63800,63800,63800,63800,0
|
|
20250114,150600,512197900,63800,63800,63800,63800,0
|
|
20250114,150500,512197900,63800,63800,63800,63800,11
|
|
20250114,150400,511496100,63700,63700,63700,63700,0
|
|
20250114,150300,511496100,63700,63700,63700,63700,0
|
|
20250114,150200,511496100,63700,63700,63700,63700,0
|
|
20250114,150100,511496100,63700,63800,63800,63700,17
|
|
20250114,150000,510411700,63800,63700,63800,63700,3
|
|
20250114,145900,510220500,63700,63700,63700,63700,0
|
|
20250114,145800,510220500,63700,63700,63700,63700,0
|
|
20250114,145700,510220500,63700,63800,63800,63700,14
|
|
20250114,145600,509327400,63800,63800,63800,63800,0
|
|
20250114,145500,509327400,63800,63800,63800,63800,0
|
|
20250114,145400,509327400,63800,63800,63800,63800,0
|
|
20250114,145300,509327400,63800,63800,63800,63800,0
|
|
20250114,145200,509327400,63800,63800,63800,63800,5
|
|
20250114,145100,509008400,63800,63800,63800,63800,0
|
|
20250114,145000,509008400,63800,63900,63900,63800,27
|
|
20250114,144900,507283200,63800,63900,63900,63800,9
|
|
20250114,144800,506708200,63900,63900,63900,63900,6
|
|
20250114,144700,506324800,63800,63900,63900,63800,22
|
|
20250114,144600,504919100,63800,63900,63900,63800,12
|
|
20250114,144500,504152400,63900,63900,63900,63800,13
|
|
20250114,144400,503321900,63900,63800,63900,63800,28
|
|
20250114,144300,501533700,63900,63800,63900,63800,7
|
|
20250114,144200,501086700,63900,63900,63900,63800,26
|
|
20250114,144100,499425500,63800,63900,63900,63800,9
|
|
20250114,144000,498850500,63800,63900,63900,63800,15
|
|
20250114,143900,497892300,63800,63800,63900,63800,33
|
|
20250114,143800,495784000,63800,63900,63900,63800,16
|
|
20250114,143700,494761800,63900,63900,63900,63800,18
|
|
20250114,143600,493611900,63800,63800,63900,63800,10
|
|
20250114,143500,492973100,63800,63800,63800,63800,4
|
|
20250114,143400,492717900,63800,63900,63900,63800,19
|
|
20250114,143300,491503900,63900,63900,63900,63800,37
|
|
20250114,143200,489141800,63800,63800,63800,63800,0
|
|
20250114,143100,489141800,63800,63900,63900,63800,51
|
|
20250114,143000,485886500,63800,63900,63900,63800,16
|
|
20250114,142900,484864400,63900,63800,63900,63800,6
|
|
20250114,142800,484481100,63800,63900,63900,63800,12
|
|
20250114,142700,483714500,63800,63900,63900,63800,24
|
|
20250114,142600,482181200,63800,63800,63900,63800,14
|
|
20250114,142500,481286900,63800,63900,63900,63800,23
|
|
20250114,142400,479817400,63800,63900,63900,63800,6
|
|
20250114,142300,479434200,63800,63800,63900,63800,30
|
|
20250114,142200,477517600,63800,63900,63900,63800,9
|
|
20250114,142100,476942600,63800,63900,63900,63800,23
|
|
20250114,142000,475473400,63900,63900,63900,63800,20
|
|
20250114,141900,474195600,63900,63900,63900,63800,11
|
|
20250114,141800,473492800,63800,63800,63800,63800,3
|
|
20250114,141700,473301400,63900,63900,63900,63800,25
|
|
20250114,141600,471704100,63800,63900,63900,63800,13
|
|
20250114,141500,470873600,63800,63800,63900,63700,17
|
|
20250114,141400,469788700,63700,63800,63900,63700,10
|
|
20250114,141300,469150700,63700,63800,63900,63700,20
|
|
20250114,141200,467874000,63700,63800,63900,63700,9
|
|
20250114,141100,467299900,63800,63900,63900,63800,17
|
|
20250114,141000,466214500,63900,63800,63900,63800,22
|
|
20250114,140900,464809100,63700,63700,63700,63700,0
|
|
20250114,140800,464809100,63700,63800,63800,63700,21
|
|
20250114,140700,463469600,63900,63800,63900,63800,16
|
|
20250114,140600,462447400,63800,63900,63900,63800,12
|
|
20250114,140500,461680700,63900,63800,63900,63800,9
|
|
20250114,140400,461105700,63800,63900,63900,63800,9
|
|
20250114,140300,460530800,63900,63900,63900,63800,28
|
|
20250114,140200,458743700,63800,63900,63900,63800,18
|
|
20250114,140100,457593600,63900,63900,63900,63800,11
|
|
20250114,140000,456890800,63800,63800,63800,63800,1
|
|
20250114,135900,456827000,63800,63900,63900,63800,30
|
|
20250114,135800,454910600,63800,63900,63900,63800,15
|
|
20250114,135700,453953200,63800,63800,63800,63700,11
|
|
20250114,135600,453251500,63700,63800,63900,63700,91
|
|
20250114,135500,447440900,63600,63600,63600,63600,0
|
|
20250114,135400,447440900,63600,63600,63600,63600,0
|
|
20250114,135300,447440900,63600,63600,63600,63600,0
|
|
20250114,135200,447440900,63600,63600,63600,63600,0
|
|
20250114,135100,447440900,63600,63700,63800,63600,19
|
|
20250114,135000,446229700,63600,63600,63600,63600,0
|
|
20250114,134900,446229700,63600,63800,63800,63600,47
|
|
20250114,134800,443235500,63700,63800,63800,63700,7
|
|
20250114,134700,442789100,63800,63800,63900,63800,22
|
|
20250114,134600,441384700,63700,63700,63700,63700,0
|
|
20250114,134500,441384700,63700,63900,63900,63700,21
|
|
20250114,134400,440045300,63800,63900,63900,63800,33
|
|
20250114,134300,437939400,63900,63900,63900,63800,30
|
|
20250114,134200,436023100,63800,63900,63900,63800,8
|
|
20250114,134100,435512000,63900,63800,64000,63800,22
|
|
20250114,134000,434106100,63900,63900,63900,63800,21
|
|
20250114,133900,432764400,63800,63800,63800,63800,1
|
|
20250114,133800,432700600,63800,63800,63900,63800,21
|
|
20250114,133700,431359000,63800,63900,63900,63800,20
|
|
20250114,133600,430081200,63800,63900,63900,63800,15
|
|
20250114,133500,429123000,63800,63800,63800,63800,2
|
|
20250114,133400,428995400,63800,64000,64000,63800,29
|
|
20250114,133300,427141700,63900,63900,63900,63900,6
|
|
20250114,133200,426758300,63800,64000,64000,63800,29
|
|
20250114,133100,424903100,63800,63900,64000,63800,25
|
|
20250114,133000,423303800,63800,63800,63800,63800,2
|
|
20250114,132900,423176200,63800,64000,64000,63800,4
|
|
20250114,132800,422920400,64000,63900,64000,63900,12
|
|
20250114,132700,422153500,63900,63800,63900,63800,11
|
|
20250114,132600,421450900,63900,63800,63900,63800,27
|
|
20250114,132500,419727100,63800,64000,64000,63800,17
|
|
20250114,132400,418641900,64000,64000,64000,64000,11
|
|
20250114,132300,417937900,64000,64000,64000,63800,18
|
|
20250114,132200,416786300,64000,64000,64000,63900,50
|
|
20250114,132100,413588300,64000,64000,64000,64000,19
|
|
20250114,132000,412372300,64000,63900,64000,63900,5
|
|
20250114,131900,412052400,63900,63900,64000,63900,28
|
|
20250114,131800,410261400,63800,63800,63800,63800,0
|
|
20250114,131700,410261400,63800,64000,64000,63800,16
|
|
20250114,131600,409237600,64000,64000,64000,63800,12
|
|
20250114,131500,408469900,64000,64000,64000,64000,18
|
|
20250114,131400,407317900,63800,63900,63900,63800,54
|
|
20250114,131300,403867400,63900,64000,64000,63900,7
|
|
20250114,131200,403419500,64000,64000,64000,64000,15
|
|
20250114,131100,402459500,63900,63900,63900,63700,546
|
|
20250114,131000,367577900,63900,63800,63900,63800,25
|
|
20250114,130900,365981300,63800,63800,63800,63700,11
|
|
20250114,130800,365279600,63700,63700,63700,63700,0
|
|
20250114,130700,365279600,63700,63800,63800,63700,18
|
|
20250114,130600,364131600,63800,63800,63800,63700,26
|
|
20250114,130500,362473100,63800,63800,63800,63700,61
|
|
20250114,130400,358585300,63700,63700,63700,63700,0
|
|
20250114,130300,358585300,63700,63700,63900,63700,21
|
|
20250114,130200,357245000,63800,63800,63800,63700,51
|
|
20250114,130100,353991700,63700,63700,63700,63700,3
|
|
20250114,130000,353800600,63600,63600,63600,63600,0
|
|
20250114,125900,353800600,63600,63700,63800,63600,25
|
|
20250114,125800,352208300,63700,63700,63700,63700,22
|
|
20250114,125700,350806900,63700,63800,63800,63700,14
|
|
20250114,125600,349914000,63800,63800,63800,63700,24
|
|
20250114,125500,348383000,63800,63800,63800,63700,25
|
|
20250114,125400,346788100,63700,63800,63800,63700,9
|
|
20250114,125300,346214000,63700,63700,63800,63700,21
|
|
20250114,125200,344874500,63800,63800,63800,63800,8
|
|
20250114,125100,344364100,63700,63800,63800,63700,39
|
|
20250114,125000,341876500,63800,63800,63800,63700,23
|
|
20250114,124900,340409400,63700,63700,63700,63700,0
|
|
20250114,124800,340409400,63700,63800,63800,63700,24
|
|
20250114,124700,338878500,63800,63800,63800,63700,10
|
|
20250114,124600,338240600,63700,63800,63800,63700,8
|
|
20250114,124500,337730400,63800,63800,63800,63700,23
|
|
20250114,124400,336263100,63700,63800,63800,63700,6
|
|
20250114,124300,335880400,63700,63800,63800,63700,27
|
|
20250114,124200,334158100,63800,63700,63800,63700,5
|
|
20250114,124100,333839200,63700,63800,63800,63700,21
|
|
20250114,124000,332499600,63700,63800,63800,63700,17
|
|
20250114,123900,331415200,63700,63800,63800,63700,8
|
|
20250114,123800,330904900,63700,63800,63800,63700,17
|
|
20250114,123700,329820600,63800,63800,63800,63800,13
|
|
20250114,123600,328991200,63700,63800,63800,63700,19
|
|
20250114,123500,327779300,63800,63800,63800,63700,25
|
|
20250114,123400,326184600,63700,63700,63700,63700,10
|
|
20250114,123300,325547600,63700,63800,63800,63700,17
|
|
20250114,123200,324463200,63800,63800,63800,63700,10
|
|
20250114,123100,323825300,63700,63800,63800,63700,8
|
|
20250114,123000,323315100,63800,63800,63800,63700,22
|
|
20250114,122900,321911600,63700,63700,63700,63700,0
|
|
20250114,122800,321911600,63700,63800,63800,63700,22
|
|
20250114,122700,320508300,63800,63800,63800,63700,16
|
|
20250114,122600,319487600,63700,63800,63800,63700,20
|
|
20250114,122500,318212000,63800,63800,63800,63700,22
|
|
20250114,122400,316808500,63700,63700,63700,63700,0
|
|
20250114,122300,316808500,63700,63800,63800,63700,25
|
|
20250114,122200,315213800,63800,63800,63800,63700,20
|
|
20250114,122100,313938000,63700,63800,63800,63700,18
|
|
20250114,122000,312789900,63800,63800,63800,63700,20
|
|
20250114,121900,311514000,63800,63800,63800,63800,1
|
|
20250114,121800,311450200,63700,63700,63800,63700,20
|
|
20250114,121700,310174500,63800,63700,63800,63700,24
|
|
20250114,121600,308643700,63600,63700,63700,63600,5
|
|
20250114,121500,308325300,63600,63700,63700,63600,14
|
|
20250114,121400,307433800,63700,63700,63700,63700,16
|
|
20250114,121300,306414600,63600,63600,63600,63600,0
|
|
20250114,121200,306414600,63600,63800,63800,63600,35
|
|
20250114,121100,304183900,63700,63700,63800,63700,13
|
|
20250114,121000,303354700,63600,63700,63700,63600,22
|
|
20250114,120900,301953600,63600,63700,63700,63600,18
|
|
20250114,120800,300807200,63600,63600,63600,63600,0
|
|
20250114,120700,300807200,63600,63700,63700,63600,37
|
|
20250114,120600,298450700,63700,63700,63700,63600,11
|
|
20250114,120500,297750100,63600,63700,63700,63600,22
|
|
20250114,120400,296348900,63600,63600,63700,63600,10
|
|
20250114,120300,295712100,63400,63400,63400,63400,0
|
|
20250114,120200,295712100,63400,63600,63600,63400,19
|
|
20250114,120100,294504100,63600,63700,63700,63600,13
|
|
20250114,120000,293676200,63600,63700,63700,63600,22
|
|
20250114,115900,292275000,63600,63600,63700,63600,16
|
|
20250114,115800,291256100,63400,63400,63400,63400,0
|
|
20250114,115700,291256100,63400,63600,63600,63400,11
|
|
20250114,115600,290557100,63600,63700,63700,63600,25
|
|
20250114,115500,288966200,63600,63700,63700,63600,38
|
|
20250114,115400,286546000,63700,63700,63700,63700,1
|
|
20250114,115300,286482300,63500,63500,63500,63500,0
|
|
20250114,115200,286482300,63500,63700,63700,63500,12
|
|
20250114,115100,285718100,63500,63700,63700,63500,19
|
|
20250114,115000,284508600,63700,63700,63700,63600,33
|
|
20250114,114900,282407000,63700,63700,63700,63700,1
|
|
20250114,114800,282343300,63500,63600,63600,63500,24
|
|
20250114,114700,280817000,63600,63600,63600,63600,1
|
|
20250114,114600,280753400,63300,63300,63300,63300,0
|
|
20250114,114500,280753400,63300,63700,63700,63300,52
|
|
20250114,114400,277445100,63600,63700,63700,63600,4
|
|
20250114,114300,277190400,63600,63700,63700,63600,9
|
|
20250114,114200,276617200,63600,63600,63700,63600,32
|
|
20250114,114100,274579200,63500,63500,63500,63500,0
|
|
20250114,114000,274579200,63500,63500,63500,63500,0
|
|
20250114,113900,274579200,63500,63800,63800,63500,30
|
|
20250114,113800,272668300,63700,63800,63800,63700,6
|
|
20250114,113700,272285600,63700,63800,63800,63700,26
|
|
20250114,113600,270627100,63700,63800,63800,63700,7
|
|
20250114,113500,270180600,63700,63700,63800,63700,26
|
|
20250114,113400,268522600,63600,63700,63700,63600,6
|
|
20250114,113300,268140500,63600,63400,63700,63400,65
|
|
20250114,113200,264012100,63300,63500,63500,63300,102
|
|
20250114,113100,257542800,63500,63800,63800,63500,4
|
|
20250114,113000,257287900,63800,63800,63800,63800,10
|
|
20250114,112900,256649900,63500,63800,63800,63500,33
|
|
20250114,112800,254549000,63800,63800,63800,63800,10
|
|
20250114,112700,253911000,63800,63700,63800,63700,26
|
|
20250114,112600,252252300,63600,63600,63600,63600,0
|
|
20250114,112500,252252300,63600,63800,63800,63600,38
|
|
20250114,112400,249831900,63700,63800,63800,63700,17
|
|
20250114,112300,248747500,63700,63800,63800,63700,9
|
|
20250114,112200,248173400,63700,63800,63800,63700,27
|
|
20250114,112100,246451100,63700,63700,63700,63700,0
|
|
20250114,112000,246451100,63700,63800,63800,63700,33
|
|
20250114,111900,244346400,63800,63800,63800,63800,7
|
|
20250114,111800,243899800,63700,63700,63700,63700,0
|
|
20250114,111700,243899800,63700,63700,63700,63700,57
|
|
20250114,111600,240268900,63600,63600,63600,63600,0
|
|
20250114,111500,240268900,63600,63600,63600,63600,0
|
|
20250114,111400,240268900,63600,63800,63800,63600,87
|
|
20250114,111300,234720300,63500,63500,63500,63500,0
|
|
20250114,111200,234720300,63500,63500,63500,63500,0
|
|
20250114,111100,234720300,63500,63500,63500,63500,0
|
|
20250114,111000,234720300,63500,63500,63500,63500,0
|
|
20250114,110900,234720300,63500,63500,63500,63500,0
|
|
20250114,110800,234720300,63500,63800,63800,63500,46
|
|
20250114,110700,231790600,63800,63800,63800,63800,15
|
|
20250114,110600,230833600,63800,63800,63800,63800,8
|
|
20250114,110500,230323200,63700,63800,63800,63700,22
|
|
20250114,110400,228919900,63800,63800,63800,63700,12
|
|
20250114,110300,228154400,63700,63800,63800,63700,9
|
|
20250114,110200,227580300,63700,63800,63800,63700,21
|
|
20250114,110100,226240700,63700,63800,63800,63700,11
|
|
20250114,110000,225539500,63800,63800,63800,63800,17
|
|
20250114,105900,224454900,63800,63800,63800,63800,12
|
|
20250114,105800,223689300,63700,63800,63800,63700,10
|
|
20250114,105700,223051400,63700,63700,63800,63700,24
|
|
20250114,105600,221520500,63500,63500,63500,63500,0
|
|
20250114,105500,221520500,63500,63800,63800,63500,34
|
|
20250114,105400,219354300,63800,63800,63800,63800,2
|
|
20250114,105300,219226700,63700,63700,63800,63700,14
|
|
20250114,105200,218334300,63700,63600,63700,63600,28
|
|
20250114,105100,216551500,63500,63500,63500,63500,0
|
|
20250114,105000,216551500,63500,63500,63500,63500,52
|
|
20250114,104900,213249500,63500,63500,63500,63500,2
|
|
20250114,104800,213122500,63500,63700,63700,63500,39
|
|
20250114,104700,210639200,63700,63800,63800,63700,31
|
|
20250114,104600,208663700,63700,63700,63700,63700,0
|
|
20250114,104500,208663700,63700,63800,63800,63700,41
|
|
20250114,104400,206048700,63800,63800,63800,63800,24
|
|
20250114,104300,204517500,63800,63800,63800,63800,8
|
|
20250114,104200,204007100,63700,63800,63800,63700,20
|
|
20250114,104100,202731300,63800,63800,63800,63800,4
|
|
20250114,104000,202476100,63700,63800,63800,63700,17
|
|
20250114,103900,201391700,63700,63800,63800,63700,16
|
|
20250114,103800,200371100,63800,63800,63800,63700,9
|
|
20250114,103700,199797000,63700,63600,63800,63600,30
|
|
20250114,103600,197886600,63500,63500,63500,63500,0
|
|
20250114,103500,197886600,63500,63500,63500,63500,0
|
|
20250114,103400,197886600,63500,63700,63800,63500,44
|
|
20250114,103300,195083100,63700,63800,63800,63700,20
|
|
20250114,103200,193807300,63700,63800,63800,63700,18
|
|
20250114,103100,192659400,63800,63800,63800,63800,13
|
|
20250114,103000,191830000,63800,63800,63800,63800,18
|
|
20250114,102900,190681600,63700,63800,63800,63700,11
|
|
20250114,102800,189980000,63800,63800,63800,63800,9
|
|
20250114,102700,189405800,63800,63800,63800,63800,24
|
|
20250114,102600,187874600,63800,63800,63800,63800,11
|
|
20250114,102500,187172800,63800,63800,63800,63800,24
|
|
20250114,102400,185641600,63800,63800,63800,63800,15
|
|
20250114,102300,184684600,63700,63700,63800,63700,47
|
|
20250114,102200,181686600,63600,63600,63600,63600,0
|
|
20250114,102100,181686600,63600,63600,63600,63600,0
|
|
20250114,102000,181686600,63600,63800,63800,63600,20
|
|
20250114,101900,180411000,63500,63500,63500,63500,0
|
|
20250114,101800,180411000,63500,63800,63800,63500,21
|
|
20250114,101700,179071800,63500,63900,63900,63500,88
|
|
20250114,101600,173458700,63900,63900,63900,63900,8
|
|
20250114,101500,172947500,63800,63800,63800,63800,374
|
|
20250114,101400,149086300,63800,63700,63800,63500,37
|
|
20250114,101300,146730100,63700,63800,63800,63700,21
|
|
20250114,101200,145390500,63700,63700,63700,63700,3
|
|
20250114,101100,145199400,63700,63700,63800,63700,37
|
|
20250114,101000,142840200,63600,63800,63800,63600,15
|
|
20250114,100900,141883600,63800,63800,63800,63500,18
|
|
20250114,100800,140735800,63500,63700,63800,63500,29
|
|
20250114,100700,138887800,63500,63500,63500,63500,0
|
|
20250114,100600,138887800,63500,63600,63600,63500,44
|
|
20250114,100500,136091200,63600,63700,63700,63600,29
|
|
20250114,100400,134244200,63600,63600,63600,63600,0
|
|
20250114,100300,134244200,63600,63600,63600,63600,0
|
|
20250114,100200,134244200,63600,63800,63900,63600,26
|
|
20250114,100100,132585300,63800,63900,63900,63800,18
|
|
20250114,100000,131435300,63800,63900,63900,63800,23
|
|
20250114,095900,129965800,63800,63900,63900,63800,19
|
|
20250114,095800,128752300,63900,63900,63900,63900,11
|
|
20250114,095700,128049400,63800,63800,63800,63800,13
|
|
20250114,095600,127220000,63800,63800,63800,63800,14
|
|
20250114,095500,126326800,63700,63800,63800,63700,6
|
|
20250114,095400,125944100,63700,63800,63800,63700,89
|
|
20250114,095300,120266900,63700,63800,63800,63700,24
|
|
20250114,095200,118735900,63700,63800,63800,63700,6
|
|
20250114,095100,118353200,63700,63700,63800,63700,41
|
|
20250114,095000,115738200,63600,63700,63700,63600,13
|
|
20250114,094900,114910300,63600,63600,63600,63600,2
|
|
20250114,094800,114783100,63600,63800,63800,63600,19
|
|
20250114,094700,113572100,63800,63700,63800,63700,36
|
|
20250114,094600,111277100,63600,63700,63700,63600,50
|
|
20250114,094500,108092600,63500,63500,63500,63500,0
|
|
20250114,094400,108092600,63500,63500,63500,63500,0
|
|
20250114,094300,108092600,63500,63600,63700,63500,33
|
|
20250114,094200,105993100,63500,63700,63700,63500,9
|
|
20250114,094100,105420000,63500,63500,63500,63500,5
|
|
20250114,094000,105102500,63500,63600,63700,63500,28
|
|
20250114,093900,103321800,63700,63700,63700,63700,26
|
|
20250114,093800,101665600,63500,63500,63500,63500,16
|
|
20250114,093700,100649600,63500,63500,63500,63400,21
|
|
20250114,093600,99316300,63500,63500,63600,63500,7
|
|
20250114,093500,98871300,63400,63400,63500,63400,10
|
|
20250114,093400,98236600,63400,63500,63600,63400,12
|
|
20250114,093300,97474600,63200,63700,63700,63200,816
|
|
20250114,093200,45664000,63700,63700,63700,63700,5
|
|
20250114,093100,45345500,63700,63800,63800,63700,56
|
|
20250114,093000,41777500,63700,63800,63800,63700,9
|
|
20250114,092900,41203400,63700,63800,63800,63700,29
|
|
20250114,092800,39353500,63800,63800,63800,63700,62
|
|
20250114,092700,35398600,63800,63800,63800,63700,22
|
|
20250114,092600,33995600,63900,63800,63900,63800,9
|
|
20250114,092500,33420600,63800,63800,63900,63800,23
|
|
20250114,092400,31952600,63700,63700,63800,63700,11
|
|
20250114,092300,31251400,63700,63900,63900,63700,7
|
|
20250114,092200,30804300,63900,63800,63900,63500,63
|
|
20250114,092100,26790200,63700,63700,63700,63700,0
|
|
20250114,092000,26790200,63700,63800,63900,63700,35
|
|
20250114,091900,24555300,63700,63800,63900,63700,39
|
|
20250114,091800,22065600,63700,63800,63800,63700,5
|
|
20250114,091700,21746700,63700,63700,63800,63700,46
|
|
20250114,091600,18813200,63700,63700,63700,63700,22
|
|
20250114,091500,17411800,63700,63500,63700,63500,12
|
|
20250114,091400,16648900,63700,63700,63700,63700,11
|
|
20250114,091300,15948200,63700,63700,63700,63600,32
|
|
20250114,091200,13910100,63700,63400,63700,63400,4
|
|
20250114,091100,13656200,63600,63400,63600,63400,13
|
|
20250114,091000,12830200,63200,63300,63300,63200,40
|
|
20250114,090900,10299400,63300,63600,63600,63300,23
|
|
20250114,090800,8840300,63600,63600,63600,63600,7
|
|
20250114,090700,8395100,63600,63600,63600,63600,28
|
|
20250114,090600,6614300,63600,63800,63800,63600,21
|
|
20250114,090500,5275600,63700,63400,63700,63400,67
|
|
20250114,090400,1009900,63300,63300,63300,63300,6
|
|
20250114,090300,630100,63000,63000,63000,63000,0
|
|
20250114,090200,630100,63000,63200,63300,63000,6
|
|
20250114,090100,251600,62900,62900,62900,62900,0
|
|
20250114,090000,251600,62900,62900,62900,62900,4
|