584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,184100,662662600,64400,64400,64400,64400,75
|
|
20250115,184000,662662600,64400,64400,64400,64400,0
|
|
20250115,183900,662662600,64400,64400,64400,64400,0
|
|
20250115,183800,662662600,64400,64400,64400,64400,0
|
|
20250115,183700,662662600,64400,64400,64400,64400,0
|
|
20250115,183600,662662600,64400,64400,64400,64400,0
|
|
20250115,183500,662662600,64400,64400,64400,64400,0
|
|
20250115,183400,662662600,64400,64400,64400,64400,0
|
|
20250115,183300,662662600,64400,64400,64400,64400,0
|
|
20250115,183200,662662600,64400,64400,64400,64400,0
|
|
20250115,183100,662662600,64400,64400,64400,64400,0
|
|
20250115,183000,662662600,64400,64400,64400,64400,0
|
|
20250115,182900,662662600,64400,64400,64400,64400,0
|
|
20250115,182800,662662600,64400,64400,64400,64400,0
|
|
20250115,182700,662662600,64400,64400,64400,64400,0
|
|
20250115,182600,662662600,64400,64400,64400,64400,0
|
|
20250115,182500,662662600,64400,64400,64400,64400,0
|
|
20250115,182400,662662600,64400,64400,64400,64400,0
|
|
20250115,182300,662662600,64400,64400,64400,64400,0
|
|
20250115,182200,662662600,64400,64400,64400,64400,0
|
|
20250115,182100,662662600,64400,64400,64400,64400,0
|
|
20250115,182000,662662600,64400,64400,64400,64400,0
|
|
20250115,181900,662662600,64400,64400,64400,64400,0
|
|
20250115,181800,662662600,64400,64400,64400,64400,0
|
|
20250115,181700,662662600,64400,64400,64400,64400,0
|
|
20250115,181600,662662600,64400,64400,64400,64400,0
|
|
20250115,181500,662662600,64400,64400,64400,64400,0
|
|
20250115,181400,662662600,64400,64400,64400,64400,0
|
|
20250115,181300,662662600,64400,64400,64400,64400,0
|
|
20250115,181200,662662600,64400,64400,64400,64400,0
|
|
20250115,181100,662662600,64400,64400,64400,64400,75
|
|
20250115,181000,662662600,64400,64400,64400,64400,0
|
|
20250115,180900,662662600,64400,64400,64400,64400,0
|
|
20250115,180800,662662600,64400,64400,64400,64400,0
|
|
20250115,180700,662662600,64400,64400,64400,64400,0
|
|
20250115,180600,662662600,64400,64400,64400,64400,0
|
|
20250115,180500,662662600,64400,64400,64400,64400,0
|
|
20250115,180400,662662600,64400,64400,64400,64400,0
|
|
20250115,180300,662662600,64400,64400,64400,64400,0
|
|
20250115,180200,662662600,64400,64400,64400,64400,0
|
|
20250115,180100,662662600,64400,64400,64400,64400,0
|
|
20250115,180000,662662600,64400,64400,64400,64400,0
|
|
20250115,175900,662662600,64400,64400,64400,64400,0
|
|
20250115,175800,662662600,64400,64400,64400,64400,0
|
|
20250115,175700,662662600,64400,64400,64400,64400,0
|
|
20250115,175600,662662600,64400,64400,64400,64400,0
|
|
20250115,175500,662662600,64400,64400,64400,64400,0
|
|
20250115,175400,662662600,64400,64400,64400,64400,0
|
|
20250115,175300,662662600,64400,64400,64400,64400,0
|
|
20250115,175200,662662600,64400,64400,64400,64400,0
|
|
20250115,175100,662662600,64400,64400,64400,64400,0
|
|
20250115,175000,662662600,64400,64400,64400,64400,0
|
|
20250115,174900,662662600,64400,64400,64400,64400,0
|
|
20250115,174800,662662600,64400,64400,64400,64400,0
|
|
20250115,174700,662662600,64400,64400,64400,64400,0
|
|
20250115,174600,662662600,64400,64400,64400,64400,0
|
|
20250115,174500,662662600,64400,64400,64400,64400,0
|
|
20250115,174400,662662600,64400,64400,64400,64400,0
|
|
20250115,174300,662662600,64400,64400,64400,64400,0
|
|
20250115,174200,662662600,64400,64400,64400,64400,0
|
|
20250115,174100,662662600,64400,64400,64400,64400,75
|
|
20250115,174000,662662600,64400,64400,64400,64400,0
|
|
20250115,173900,662662600,64400,64400,64400,64400,0
|
|
20250115,173800,662662600,64400,64400,64400,64400,0
|
|
20250115,173700,662662600,64400,64400,64400,64400,0
|
|
20250115,173600,662662600,64400,64400,64400,64400,0
|
|
20250115,173500,662662600,64400,64400,64400,64400,0
|
|
20250115,173400,662662600,64400,64400,64400,64400,0
|
|
20250115,173300,662662600,64400,64400,64400,64400,0
|
|
20250115,173200,662662600,64400,64400,64400,64400,0
|
|
20250115,173100,662662600,64400,64400,64400,64400,0
|
|
20250115,173000,662662600,64400,64400,64400,64400,0
|
|
20250115,172900,662662600,64400,64400,64400,64400,0
|
|
20250115,172800,662662600,64400,64400,64400,64400,0
|
|
20250115,172700,662662600,64400,64400,64400,64400,0
|
|
20250115,172600,662662600,64400,64400,64400,64400,0
|
|
20250115,172500,662662600,64400,64400,64400,64400,0
|
|
20250115,172400,662662600,64400,64400,64400,64400,0
|
|
20250115,172300,662662600,64400,64400,64400,64400,0
|
|
20250115,172200,662662600,64400,64400,64400,64400,0
|
|
20250115,172100,662662600,64400,64400,64400,64400,0
|
|
20250115,172000,662662600,64400,64400,64400,64400,0
|
|
20250115,171900,662662600,64400,64400,64400,64400,0
|
|
20250115,171800,662662600,64400,64400,64400,64400,0
|
|
20250115,171700,662662600,64400,64400,64400,64400,0
|
|
20250115,171600,662662600,64400,64400,64400,64400,0
|
|
20250115,171500,662662600,64400,64400,64400,64400,0
|
|
20250115,171400,662662600,64400,64400,64400,64400,0
|
|
20250115,171300,662662600,64400,64400,64400,64400,0
|
|
20250115,171200,662662600,64400,64400,64400,64400,0
|
|
20250115,171100,662662600,64400,64400,64400,64400,75
|
|
20250115,171000,662662600,64400,64400,64400,64400,0
|
|
20250115,170900,662662600,64400,64400,64400,64400,0
|
|
20250115,170800,662662600,64400,64400,64400,64400,0
|
|
20250115,170700,662662600,64400,64400,64400,64400,0
|
|
20250115,170600,662662600,64400,64400,64400,64400,0
|
|
20250115,170500,662662600,64400,64400,64400,64400,0
|
|
20250115,170400,662662600,64400,64400,64400,64400,0
|
|
20250115,170300,662662600,64400,64400,64400,64400,0
|
|
20250115,170200,662662600,64400,64400,64400,64400,0
|
|
20250115,170100,662662600,64400,64400,64400,64400,0
|
|
20250115,170000,662662600,64400,64400,64400,64400,0
|
|
20250115,165900,662662600,64400,64400,64400,64400,0
|
|
20250115,165800,662662600,64400,64400,64400,64400,0
|
|
20250115,165700,662662600,64400,64400,64400,64400,0
|
|
20250115,165600,662662600,64400,64400,64400,64400,0
|
|
20250115,165500,662662600,64400,64400,64400,64400,0
|
|
20250115,165400,662662600,64400,64400,64400,64400,0
|
|
20250115,165300,662662600,64400,64400,64400,64400,0
|
|
20250115,165200,662662600,64400,64400,64400,64400,0
|
|
20250115,165100,662662600,64400,64400,64400,64400,0
|
|
20250115,165000,662662600,64400,64400,64400,64400,0
|
|
20250115,164900,662662600,64400,64400,64400,64400,0
|
|
20250115,164800,662662600,64400,64400,64400,64400,0
|
|
20250115,164700,662662600,64400,64400,64400,64400,0
|
|
20250115,164600,662662600,64400,64400,64400,64400,0
|
|
20250115,164500,662662600,64400,64400,64400,64400,0
|
|
20250115,164400,662662600,64400,64400,64400,64400,0
|
|
20250115,164300,662662600,64400,64400,64400,64400,0
|
|
20250115,164200,662662600,64400,64400,64400,64400,0
|
|
20250115,164100,662662600,64400,64400,64400,64400,75
|
|
20250115,164000,662662600,64400,64400,64400,64400,0
|
|
20250115,163900,662662600,64400,64400,64400,64400,0
|
|
20250115,163800,662662600,64400,64400,64400,64400,0
|
|
20250115,163700,662662600,64400,64400,64400,64400,0
|
|
20250115,163600,662662600,64400,64400,64400,64400,0
|
|
20250115,163500,662662600,64400,64400,64400,64400,0
|
|
20250115,163400,662662600,64400,64400,64400,64400,0
|
|
20250115,163300,662662600,64400,64400,64400,64400,0
|
|
20250115,163200,662662600,64400,64400,64400,64400,0
|
|
20250115,163100,662662600,64400,64400,64400,64400,0
|
|
20250115,163000,662662600,64400,64400,64400,64400,0
|
|
20250115,162900,662662600,64400,64400,64400,64400,0
|
|
20250115,162800,662662600,64400,64400,64400,64400,0
|
|
20250115,162700,662662600,64400,64400,64400,64400,0
|
|
20250115,162600,662662600,64400,64400,64400,64400,0
|
|
20250115,162500,662662600,64400,64400,64400,64400,0
|
|
20250115,162400,662662600,64400,64400,64400,64400,0
|
|
20250115,162300,662662600,64400,64400,64400,64400,0
|
|
20250115,162200,662662600,64400,64400,64400,64400,0
|
|
20250115,162100,662662600,64400,64400,64400,64400,0
|
|
20250115,162000,662662600,64400,64400,64400,64400,0
|
|
20250115,161900,662662600,64400,64400,64400,64400,0
|
|
20250115,161800,662662600,64400,64400,64400,64400,0
|
|
20250115,161700,662662600,64400,64400,64400,64400,0
|
|
20250115,161600,662662600,64400,64400,64400,64400,0
|
|
20250115,161500,662662600,64400,64400,64400,64400,0
|
|
20250115,161400,662662600,64400,64400,64400,64400,0
|
|
20250115,161300,662662600,64400,64400,64400,64400,0
|
|
20250115,161200,662662600,64400,64400,64400,64400,0
|
|
20250115,161100,662662600,64400,64400,64400,64400,75
|
|
20250115,161000,662662600,64400,64400,64400,64400,0
|
|
20250115,160900,662662600,64400,64400,64400,64400,0
|
|
20250115,160800,662662600,64400,64400,64400,64400,0
|
|
20250115,160700,662662600,64400,64400,64400,64400,0
|
|
20250115,160600,662662600,64400,64400,64400,64400,0
|
|
20250115,160500,662662600,64400,64400,64400,64400,0
|
|
20250115,160400,662662600,64400,64400,64400,64400,0
|
|
20250115,160300,662662600,64400,64400,64400,64400,0
|
|
20250115,160200,662662600,64400,64400,64400,64400,0
|
|
20250115,160100,662662600,64400,64400,64400,64400,0
|
|
20250115,160000,662662600,64400,64400,64400,64400,0
|
|
20250115,155900,662662600,64400,64400,64400,64400,0
|
|
20250115,155800,662662600,64400,64400,64400,64400,0
|
|
20250115,155700,662662600,64400,64400,64400,64400,0
|
|
20250115,155600,662662600,64400,64400,64400,64400,0
|
|
20250115,155500,662662600,64400,64400,64400,64400,0
|
|
20250115,155400,662662600,64400,64400,64400,64400,0
|
|
20250115,155300,662662600,64400,64400,64400,64400,0
|
|
20250115,155200,662662600,64400,64400,64400,64400,0
|
|
20250115,155100,662662600,64400,64400,64400,64400,0
|
|
20250115,155000,662662600,64400,64400,64400,64400,0
|
|
20250115,154900,662662600,64400,64400,64400,64400,0
|
|
20250115,154800,662662600,64400,64400,64400,64400,0
|
|
20250115,154700,662662600,64400,64400,64400,64400,0
|
|
20250115,154600,662662600,64400,64400,64400,64400,0
|
|
20250115,154500,662662600,64400,64400,64400,64400,0
|
|
20250115,154400,662662600,64400,64400,64400,64400,0
|
|
20250115,154300,662662600,64400,64400,64400,64400,0
|
|
20250115,154200,662662600,64400,64400,64400,64400,0
|
|
20250115,154100,662662600,64400,64400,64400,64400,75
|
|
20250115,154000,662662600,64400,64400,64400,64400,0
|
|
20250115,153900,662662600,64400,64400,64400,64400,0
|
|
20250115,153800,662662600,64400,64400,64400,64400,0
|
|
20250115,153700,662662600,64400,64400,64400,64400,0
|
|
20250115,153600,662662600,64400,64400,64400,64400,0
|
|
20250115,153500,662662600,64400,64400,64400,64400,0
|
|
20250115,153400,662662600,64400,64400,64400,64400,0
|
|
20250115,153300,662662600,64400,64400,64400,64400,0
|
|
20250115,153200,662662600,64400,64400,64400,64400,0
|
|
20250115,153100,662662600,64400,64400,64400,64400,0
|
|
20250115,153000,662662600,64400,64400,64400,64400,75
|
|
20250115,152900,657832600,64000,64000,64000,64000,0
|
|
20250115,152800,657832600,64000,64000,64000,64000,0
|
|
20250115,152700,657832600,64000,64000,64000,64000,0
|
|
20250115,152600,657832600,64000,64000,64000,64000,0
|
|
20250115,152500,657832600,64000,64000,64000,64000,0
|
|
20250115,152400,657832600,64000,64000,64000,64000,0
|
|
20250115,152300,657832600,64000,64000,64000,64000,0
|
|
20250115,152200,657832600,64000,64000,64000,64000,0
|
|
20250115,152100,657832600,64000,64000,64000,64000,0
|
|
20250115,152000,657832600,64000,64000,64000,64000,0
|
|
20250115,151900,657832600,64000,64400,64400,64000,48
|
|
20250115,151800,654746100,64400,64100,64400,64100,2
|
|
20250115,151700,654617600,64400,64200,64400,64200,34
|
|
20250115,151600,652430100,64200,64200,64200,64200,0
|
|
20250115,151500,652430100,64200,64100,64200,64100,65
|
|
20250115,151400,648263100,64100,64100,64100,64100,4
|
|
20250115,151300,648006700,64100,64100,64100,64100,4
|
|
20250115,151200,647750300,64100,64000,64100,64000,22
|
|
20250115,151100,646340800,63900,63900,63900,63900,0
|
|
20250115,151000,646340800,63900,64100,64100,63900,45
|
|
20250115,150900,643464500,64000,64000,64100,64000,18
|
|
20250115,150800,642312100,64100,64100,64100,64100,0
|
|
20250115,150700,642312100,64100,64100,64100,64100,18
|
|
20250115,150600,641158300,64200,64200,64200,64200,4
|
|
20250115,150500,640901500,64200,64100,64200,64100,99
|
|
20250115,150400,634555100,64100,64100,64100,64100,14
|
|
20250115,150300,633657700,64100,64100,64100,64100,56
|
|
20250115,150200,630068100,64100,64100,64100,64100,6
|
|
20250115,150100,629683500,64100,64100,64100,64100,114
|
|
20250115,150000,622376100,64100,64000,64100,64000,8
|
|
20250115,145900,621863700,64100,64100,64100,64100,38
|
|
20250115,145800,619427900,64100,64000,64100,64000,25
|
|
20250115,145700,617826900,64000,64100,64100,64000,47
|
|
20250115,145600,614817900,64100,64000,64100,64000,9
|
|
20250115,145500,614241400,64000,64100,64100,64000,43
|
|
20250115,145400,611488400,64100,64100,64100,64000,102
|
|
20250115,145300,604955200,64200,64200,64200,64200,12
|
|
20250115,145200,604184800,64200,64300,64300,64200,16
|
|
20250115,145100,603156500,64400,64400,64400,64400,0
|
|
20250115,145000,603156500,64400,64400,64400,64400,6
|
|
20250115,144900,602770100,64200,64300,64300,64200,18
|
|
20250115,144800,601613200,64300,64300,64300,64300,16
|
|
20250115,144700,600584400,64300,64300,64300,64200,20
|
|
20250115,144600,599298900,64300,64300,64300,64300,11
|
|
20250115,144500,598591600,64300,64200,64300,64200,18
|
|
20250115,144400,597435000,64300,64300,64300,64300,16
|
|
20250115,144300,596406200,64200,64300,64300,64200,40
|
|
20250115,144200,593836800,64300,64300,64300,64200,33
|
|
20250115,144100,591715400,64300,64300,64300,64300,17
|
|
20250115,144000,590622300,64300,64400,64400,64300,21
|
|
20250115,143900,589271100,64300,64400,64400,64300,27
|
|
20250115,143800,587532800,64400,64400,64400,64400,17
|
|
20250115,143700,586438000,64400,64400,64400,64300,13
|
|
20250115,143600,585601300,64400,64400,64400,64400,24
|
|
20250115,143500,584055700,64400,64400,64400,64400,12
|
|
20250115,143400,583282900,64300,64400,64400,64300,15
|
|
20250115,143300,582317400,64400,64400,64400,64400,30
|
|
20250115,143200,580385400,64400,64400,64400,64300,20
|
|
20250115,143100,579097900,64400,64400,64400,64400,17
|
|
20250115,143000,578003100,64400,64400,64400,64400,13
|
|
20250115,142900,577165900,64400,64400,64400,64200,16
|
|
20250115,142800,576136500,64400,64300,64400,64300,33
|
|
20250115,142700,574011400,64200,64300,64400,64200,22
|
|
20250115,142600,572595800,64400,64300,64400,64300,13
|
|
20250115,142500,571759800,64300,64300,64300,64300,13
|
|
20250115,142400,570923900,64300,64400,64400,64300,45
|
|
20250115,142300,568029600,64300,64300,64400,64300,20
|
|
20250115,142200,566743300,64200,64300,64400,64200,11
|
|
20250115,142100,566036000,64400,64300,64400,64300,19
|
|
20250115,142000,564813100,64300,64300,64300,64300,11
|
|
20250115,141900,564105800,64200,64400,64400,64200,15
|
|
20250115,141800,563141700,64400,64300,64400,64300,37
|
|
20250115,141700,560761800,64200,64400,64400,64200,14
|
|
20250115,141600,559861200,64400,64400,64400,64400,13
|
|
20250115,141500,559024000,64400,64300,64400,64300,28
|
|
20250115,141400,557222300,64300,64300,64300,64300,20
|
|
20250115,141300,555936300,64300,64300,64400,64300,26
|
|
20250115,141200,554263600,64200,64300,64300,64200,14
|
|
20250115,141100,553363900,64300,64300,64300,64300,25
|
|
20250115,141000,551756400,64300,64300,64400,64300,19
|
|
20250115,140900,550534400,64200,64300,64300,64200,18
|
|
20250115,140800,549377500,64300,64300,64300,64300,15
|
|
20250115,140700,548413000,64200,64200,64200,64200,5
|
|
20250115,140600,548092000,64200,64400,64400,64200,44
|
|
20250115,140500,545263200,64400,64300,64400,64300,30
|
|
20250115,140400,543332300,64200,64300,64300,64200,24
|
|
20250115,140300,541789600,64300,64300,64300,64300,21
|
|
20250115,140200,540439300,64300,64300,64300,64200,20
|
|
20250115,140100,539153800,64300,64300,64300,64300,17
|
|
20250115,140000,538060700,64300,64300,64400,64300,24
|
|
20250115,135900,536517000,64200,64300,64300,64200,34
|
|
20250115,135800,534331300,64300,64300,64300,64300,14
|
|
20250115,135700,533431100,64200,64200,64200,64200,5
|
|
20250115,135600,533110100,64200,64300,64300,64200,26
|
|
20250115,135500,531438600,64300,64300,64300,64300,10
|
|
20250115,135400,530795600,64200,64300,64300,64200,34
|
|
20250115,135300,528609900,64400,64400,64400,64400,17
|
|
20250115,135200,527515100,64400,64300,64400,64300,23
|
|
20250115,135100,526034400,64400,64400,64400,64400,16
|
|
20250115,135000,525004000,64400,64400,64400,64400,53
|
|
20250115,134900,521590800,64300,64400,64400,64300,15
|
|
20250115,134800,520625300,64200,64200,64200,64200,0
|
|
20250115,134700,520625300,64200,64300,64300,64200,23
|
|
20250115,134600,519146900,64300,64300,64300,64300,10
|
|
20250115,134500,518503900,64200,64300,64300,64200,18
|
|
20250115,134400,517347400,64300,64400,64400,64300,25
|
|
20250115,134300,515739200,64400,64300,64400,64300,22
|
|
20250115,134200,514322900,64300,64500,64500,64300,42
|
|
20250115,134100,511620100,64500,64400,64500,64400,30
|
|
20250115,134000,509686200,64300,64300,64300,64300,0
|
|
20250115,133900,509686200,64300,64500,64500,64300,11
|
|
20250115,133800,508977700,64500,64500,64500,64400,23
|
|
20250115,133700,507495000,64500,64500,64500,64400,25
|
|
20250115,133600,505883000,64400,64400,64400,64400,10
|
|
20250115,133500,505239000,64400,64400,64400,64400,15
|
|
20250115,133400,504273000,64400,64400,64400,64400,33
|
|
20250115,133300,502147800,64400,64400,64500,64400,20
|
|
20250115,133200,500859200,64300,64500,64500,64300,9
|
|
20250115,133100,500279700,64500,64400,64500,64400,32
|
|
20250115,133000,498217500,64300,64300,64300,64300,0
|
|
20250115,132900,498217500,64300,64500,64500,64300,22
|
|
20250115,132800,496800900,64500,64400,64500,64400,17
|
|
20250115,132700,495705000,64400,64300,64400,64300,15
|
|
20250115,132600,494739500,64400,64400,64400,64400,10
|
|
20250115,132500,494095500,64400,64400,64400,64400,14
|
|
20250115,132400,493193900,64400,64500,64500,64300,28
|
|
20250115,132300,491390300,64500,64400,64500,64400,20
|
|
20250115,132200,490101700,64400,64300,64400,64300,13
|
|
20250115,132100,489265000,64400,64400,64400,64400,25
|
|
20250115,132000,487655000,64400,64400,64400,64400,20
|
|
20250115,131900,486367000,64300,64400,64400,64300,15
|
|
20250115,131800,485401500,64400,64400,64400,64400,34
|
|
20250115,131700,483211900,64300,64300,64300,64300,5
|
|
20250115,131600,482890400,64400,64400,64400,64400,25
|
|
20250115,131500,481280400,64400,64400,64400,64400,15
|
|
20250115,131400,480314400,64300,64400,64400,64300,74
|
|
20250115,131300,475549300,64400,64400,64400,64400,14
|
|
20250115,131200,474647700,64400,64400,64400,64300,40
|
|
20250115,131100,472072400,64400,64400,64400,64400,15
|
|
20250115,131000,471106400,64400,64400,64400,64400,5
|
|
20250115,130900,470784400,64400,64500,64500,64400,32
|
|
20250115,130800,468722100,64400,64400,64400,64400,18
|
|
20250115,130700,467562900,64400,64400,64500,64400,37
|
|
20250115,130600,465177800,64500,64400,64500,64400,26
|
|
20250115,130500,463502800,64400,64400,64400,64400,3
|
|
20250115,130400,463309600,64300,64400,64400,64300,12
|
|
20250115,130300,462537300,64400,64400,64400,64400,23
|
|
20250115,130200,461056100,64400,64300,64400,64300,171
|
|
20250115,130100,450044200,64400,64400,64400,64400,13
|
|
20250115,130000,449207000,64400,64400,64400,64400,16
|
|
20250115,125900,448176600,64400,64400,64400,64300,36
|
|
20250115,125800,445858700,64400,64400,64400,64400,20
|
|
20250115,125700,444570700,64300,64200,64300,64200,29
|
|
20250115,125600,442706500,64300,64300,64300,64300,29
|
|
20250115,125500,440841800,64300,64300,64300,64300,15
|
|
20250115,125400,439877300,64300,64300,64300,64200,22
|
|
20250115,125300,438463200,64300,64300,64300,64300,23
|
|
20250115,125200,436984300,64200,64200,64200,64200,5
|
|
20250115,125100,436663300,64300,64300,64300,64300,18
|
|
20250115,125000,435505900,64300,64400,64400,64300,56
|
|
20250115,124900,431903500,64300,64400,64400,64300,11
|
|
20250115,124800,431195600,64400,64400,64400,64400,16
|
|
20250115,124700,430165200,64400,64300,64400,64300,31
|
|
20250115,124600,428169300,64400,64400,64400,64400,18
|
|
20250115,124500,427010100,64400,64400,64400,64400,12
|
|
20250115,124400,426237300,64300,64400,64400,64300,24
|
|
20250115,124300,424692200,64400,64400,64400,64400,42
|
|
20250115,124200,421987400,64400,64300,64400,64300,13
|
|
20250115,124100,421150600,64200,64300,64400,64200,33
|
|
20250115,124000,419029100,64300,64300,64300,64300,15
|
|
20250115,123900,418064600,64300,64300,64300,64300,35
|
|
20250115,123800,415814100,64300,64400,64400,64300,42
|
|
20250115,123700,413111400,64400,64400,64400,64400,16
|
|
20250115,123600,412081000,64300,64400,64400,64300,14
|
|
20250115,123500,411179900,64400,64400,64400,64400,20
|
|
20250115,123400,409891900,64400,64400,64400,64300,27
|
|
20250115,123300,408153600,64400,64400,64400,64400,20
|
|
20250115,123200,406865600,64400,64400,64400,64400,27
|
|
20250115,123100,405126800,64300,64400,64400,64300,25
|
|
20250115,123000,403517400,64400,64400,64400,64400,18
|
|
20250115,122900,402358200,64300,64400,64400,64300,9
|
|
20250115,122800,401779100,64300,64300,64300,64300,8
|
|
20250115,122700,401264700,64300,64400,64400,64300,41
|
|
20250115,122600,398626500,64300,64400,64400,64300,36
|
|
20250115,122500,396308600,64400,64400,64400,64400,23
|
|
20250115,122400,394827400,64400,64500,64500,64400,36
|
|
20250115,122300,392506600,64500,64500,64500,64500,21
|
|
20250115,122200,391152100,64500,64400,64500,64400,19
|
|
20250115,122100,389928100,64300,64400,64400,64300,23
|
|
20250115,122000,388447400,64400,64400,64400,64400,23
|
|
20250115,121900,386966200,64400,64400,64400,64300,27
|
|
20250115,121800,385227900,64400,64400,64400,64400,14
|
|
20250115,121700,384326300,64400,64400,64400,64400,7
|
|
20250115,121600,383875500,64300,64400,64400,64300,26
|
|
20250115,121500,382201600,64400,64400,64400,64400,23
|
|
20250115,121400,380720400,64400,64400,64400,64300,16
|
|
20250115,121300,379690500,64400,64400,64400,64400,25
|
|
20250115,121200,378080500,64300,64300,64300,64300,0
|
|
20250115,121100,378080500,64300,64400,64400,64300,23
|
|
20250115,121000,376599800,64400,64400,64400,64400,27
|
|
20250115,120900,374861000,64400,64400,64400,64300,35
|
|
20250115,120800,372607500,64400,64400,64400,64400,14
|
|
20250115,120700,371705900,64400,64400,64400,64400,20
|
|
20250115,120600,370417900,64400,64400,64400,64300,31
|
|
20250115,120500,368422000,64400,64400,64400,64400,21
|
|
20250115,120400,367069600,64300,64400,64400,64300,14
|
|
20250115,120300,366168500,64400,64400,64400,64400,23
|
|
20250115,120200,364687300,64400,64400,64400,64400,11
|
|
20250115,120100,363978900,64300,64400,64400,64300,17
|
|
20250115,120000,362884600,64400,64400,64400,64400,23
|
|
20250115,115900,361403400,64300,64400,64400,64300,8
|
|
20250115,115800,360888700,64400,64400,64400,64400,19
|
|
20250115,115700,359665100,64400,64300,64400,64300,22
|
|
20250115,115600,358248900,64300,64400,64400,64300,12
|
|
20250115,115500,357476400,64400,64400,64400,64400,13
|
|
20250115,115400,356639200,64400,64400,64400,64300,44
|
|
20250115,115300,353806100,64300,64400,64400,64300,38
|
|
20250115,115200,351361900,64400,64400,64400,64400,16
|
|
20250115,115100,350331500,64300,64400,64400,64300,34
|
|
20250115,115000,348142400,64400,64400,64400,64400,9
|
|
20250115,114900,347562800,64300,64400,64400,64300,9
|
|
20250115,114800,346983700,64400,64400,64400,64400,25
|
|
20250115,114700,345373700,64400,64400,64400,64400,3
|
|
20250115,114600,345180500,64300,64400,64400,64300,16
|
|
20250115,114500,344150600,64400,64400,64400,64400,32
|
|
20250115,114400,342089800,64400,64400,64400,64300,20
|
|
20250115,114300,340802300,64400,64400,64400,64400,12
|
|
20250115,114200,340029500,64400,64400,64400,64400,27
|
|
20250115,114100,338290700,64300,64400,64400,64300,32
|
|
20250115,114000,336230700,64300,64400,64400,64300,21
|
|
20250115,113900,334878600,64300,64300,64400,64300,11
|
|
20250115,113800,334171000,64300,64400,64400,64300,78
|
|
20250115,113700,329148100,64400,64400,64400,64400,24
|
|
20250115,113600,327602500,64300,64400,64400,64300,12
|
|
20250115,113500,326830200,64400,64400,64400,64400,35
|
|
20250115,113400,324576200,64400,64400,64400,64300,16
|
|
20250115,113300,323546300,64400,64400,64400,64400,20
|
|
20250115,113200,322258300,64400,64400,64400,64400,21
|
|
20250115,113100,320905900,64300,64400,64400,64300,24
|
|
20250115,113000,319360800,64400,64400,64400,64400,19
|
|
20250115,112900,318137200,64400,64300,64400,64300,33
|
|
20250115,112800,316012500,64400,64400,64400,64400,27
|
|
20250115,112700,314273700,64400,64400,64400,64400,18
|
|
20250115,112600,313114500,64300,64400,64400,64300,19
|
|
20250115,112500,311891400,64300,64400,64400,64300,24
|
|
20250115,112400,310346300,64300,64400,64400,64300,12
|
|
20250115,112300,309574000,64400,64400,64400,64400,23
|
|
20250115,112200,308092800,64400,64400,64400,64400,26
|
|
20250115,112100,306418400,64300,64400,64400,64300,18
|
|
20250115,112000,305259700,64400,64300,64400,64300,25
|
|
20250115,111900,303650600,64200,64300,64300,64200,17
|
|
20250115,111800,302558000,64300,64300,64300,64300,18
|
|
20250115,111700,301400600,64300,64300,64300,64300,27
|
|
20250115,111600,299664500,64200,64300,64300,64200,12
|
|
20250115,111500,298893400,64300,64300,64300,64300,25
|
|
20250115,111400,297285900,64300,64200,64300,64200,10
|
|
20250115,111300,296643400,64300,64300,64300,64300,30
|
|
20250115,111200,294714400,64300,64300,64300,64300,24
|
|
20250115,111100,293171200,64200,64300,64300,64200,21
|
|
20250115,111000,291821400,64300,64300,64300,64300,35
|
|
20250115,110900,289570900,64300,64300,64300,64200,20
|
|
20250115,110800,288285400,64300,64300,64300,64300,14
|
|
20250115,110700,287385200,64300,64300,64300,64300,26
|
|
20250115,110600,285713400,64200,64300,64300,64200,20
|
|
20250115,110500,284427900,64300,64300,64300,64300,19
|
|
20250115,110400,283206200,64300,64200,64300,64200,47
|
|
20250115,110300,280184600,64300,64300,64300,64300,14
|
|
20250115,110200,279284400,64300,64300,64300,64300,29
|
|
20250115,110100,277419700,64200,64300,64300,64200,25
|
|
20250115,110000,275812700,64300,64200,64300,64200,13
|
|
20250115,105900,274977200,64300,64300,64300,64200,27
|
|
20250115,105800,273241600,64300,64300,64300,64300,25
|
|
20250115,105700,271634100,64300,64300,64300,64300,27
|
|
20250115,105600,269898000,64200,64300,64300,64200,17
|
|
20250115,105500,268805400,64300,64300,64300,64300,23
|
|
20250115,105400,267326500,64300,64200,64300,64200,17
|
|
20250115,105300,266233900,64300,64300,64300,64300,19
|
|
20250115,105200,265012200,64300,64300,64300,64300,17
|
|
20250115,105100,263919100,64200,64400,64400,64200,24
|
|
20250115,105000,262375700,64400,64400,64400,64400,9
|
|
20250115,104900,261796100,64300,64300,64300,64300,62
|
|
20250115,104800,257809500,64300,64400,64400,64300,64
|
|
20250115,104700,253693900,64400,64400,64400,64400,12
|
|
20250115,104600,252921100,64400,64400,64400,64400,35
|
|
20250115,104500,250667100,64400,64400,64400,64400,8
|
|
20250115,104400,250151900,64300,64400,64400,64300,16
|
|
20250115,104300,249121600,64400,64400,64400,64400,26
|
|
20250115,104200,247447200,64400,64400,64400,64300,26
|
|
20250115,104100,245772900,64400,64300,64400,64300,98
|
|
20250115,104000,239469700,64300,64300,64300,64300,21
|
|
20250115,103900,238119400,64300,64300,64300,64200,50
|
|
20250115,103800,234907400,64300,64300,64300,64300,23
|
|
20250115,103700,233428500,64300,64200,64300,64200,7
|
|
20250115,103600,232978700,64300,64300,64300,64300,40
|
|
20250115,103500,230406700,64200,64300,64300,64200,30
|
|
20250115,103400,228478000,64200,64300,64300,64200,8
|
|
20250115,103300,227963900,64300,64300,64300,64300,33
|
|
20250115,103200,225842000,64300,64300,64300,64300,19
|
|
20250115,103100,224620300,64300,64300,64300,64200,7
|
|
20250115,103000,224170300,64300,64300,64300,64300,37
|
|
20250115,102900,221791200,64200,64300,64300,64200,21
|
|
20250115,102800,220441000,64300,64200,64300,64200,8
|
|
20250115,102700,219927100,64300,64300,64300,64300,29
|
|
20250115,102600,218062400,64300,64300,64300,64300,11
|
|
20250115,102500,217355100,64300,64300,64300,64300,16
|
|
20250115,102400,216326300,64300,64300,64300,64300,23
|
|
20250115,102300,214847400,64300,64300,64300,64300,20
|
|
20250115,102200,213561400,64300,64300,64300,64300,30
|
|
20250115,102100,211632400,64300,64300,64300,64300,21
|
|
20250115,102000,210282100,64300,64300,64300,64300,30
|
|
20250115,101900,208353100,64300,64300,64300,64300,17
|
|
20250115,101800,207260000,64300,64300,64300,64300,24
|
|
20250115,101700,205716800,64300,64300,64300,64300,21
|
|
20250115,101600,204366500,64300,64300,64300,64300,15
|
|
20250115,101500,203402000,64300,64300,64300,64200,18
|
|
20250115,101400,202244700,64200,64300,64300,64200,20
|
|
20250115,101300,200958900,64300,64300,64300,64300,23
|
|
20250115,101200,199480000,64300,64300,64300,64300,17
|
|
20250115,101100,198386900,64300,64300,64300,64300,23
|
|
20250115,101000,196908000,64300,64300,64300,64300,18
|
|
20250115,100900,195750600,64300,64300,64300,64300,15
|
|
20250115,100800,194786100,64300,64300,64300,64300,25
|
|
20250115,100700,193178600,64300,64400,64400,64300,31
|
|
20250115,100600,191184200,64400,64300,64400,64300,12
|
|
20250115,100500,190411500,64400,64400,64400,64400,16
|
|
20250115,100400,189381100,64400,64400,64400,64400,30
|
|
20250115,100300,187449100,64300,64300,64300,64200,56
|
|
20250115,100200,183848600,64300,64300,64300,64300,5
|
|
20250115,100100,183527100,64200,64300,64300,64200,38
|
|
20250115,100000,181084300,64200,64300,64300,64200,16
|
|
20250115,095900,180055600,64300,64300,64300,64300,3
|
|
20250115,095800,179862700,64200,64300,64300,64200,19
|
|
20250115,095700,178641300,64300,64300,64300,64300,21
|
|
20250115,095600,177291000,64300,64200,64300,64200,21
|
|
20250115,095500,175941500,64200,64200,64200,64200,20
|
|
20250115,095400,174657500,64300,64300,64300,64300,59
|
|
20250115,095300,170863800,64300,64300,64300,64300,19
|
|
20250115,095200,169642100,64200,64200,64200,64200,3
|
|
20250115,095100,169449500,64200,64200,64200,64200,21
|
|
20250115,095000,168101300,64200,64200,64200,64200,16
|
|
20250115,094900,167074100,64200,64200,64200,64200,8
|
|
20250115,094800,166560500,64200,64300,64300,63900,74
|
|
20250115,094700,161814200,64300,64200,64300,64200,8
|
|
20250115,094600,161300100,64300,64300,64300,64300,18
|
|
20250115,094500,160142700,64200,64300,64300,64200,16
|
|
20250115,094400,159114500,64300,64300,64300,64300,17
|
|
20250115,094300,158021400,64300,64200,64300,64200,22
|
|
20250115,094200,156608200,64200,64100,64200,64100,14
|
|
20250115,094100,155709700,64200,64100,64200,64100,22
|
|
20250115,094000,154297400,64200,64000,64200,64000,9
|
|
20250115,093900,153721000,63900,63900,63900,63900,161
|
|
20250115,093800,143433100,63900,63900,63900,63800,37
|
|
20250115,093700,141070300,63900,63900,63900,63900,15
|
|
20250115,093600,140111800,63900,63900,63900,63800,7
|
|
20250115,093500,139664600,63900,64200,64300,63600,630
|
|
20250115,093400,99444600,64400,64100,64400,64100,95
|
|
20250115,093300,93333800,64100,64100,64100,64000,17
|
|
20250115,093200,92244300,64100,64400,64400,63900,161
|
|
20250115,093100,81942400,64400,64300,64400,64200,17
|
|
20250115,093000,80848000,64400,64300,64400,64300,21
|
|
20250115,092900,79496800,64400,64400,64400,64400,22
|
|
20250115,092800,78080000,64400,64400,64400,64400,20
|
|
20250115,092700,76792000,64400,64300,64400,64200,24
|
|
20250115,092600,75248400,64300,64300,64300,64300,7
|
|
20250115,092500,74798300,64300,64300,64300,64300,35
|
|
20250115,092400,72547800,64300,64300,64300,64300,19
|
|
20250115,092300,71326100,64300,64300,64300,64300,9
|
|
20250115,092200,70747400,64300,64200,64300,64200,17
|
|
20250115,092100,69654900,64200,64200,64200,64200,16
|
|
20250115,092000,68627700,64200,64300,64300,64200,15
|
|
20250115,091900,67663800,64300,64300,64300,64300,12
|
|
20250115,091800,66892200,64300,64300,64300,64300,19
|
|
20250115,091700,65670500,64300,64200,64300,64200,12
|
|
20250115,091600,64899700,64200,64100,64200,64100,21
|
|
20250115,091500,63553400,64100,64100,64100,63900,52
|
|
20250115,091400,60220600,64100,64200,64200,64000,84
|
|
20250115,091300,54836000,64200,64300,64300,64200,11
|
|
20250115,091200,54129000,64300,64300,64300,64100,33
|
|
20250115,091100,52010100,64300,64300,64400,64300,22
|
|
20250115,091000,50594500,64300,64300,64300,64300,10
|
|
20250115,090900,49951500,64100,64400,64400,64100,43
|
|
20250115,090800,47185600,64400,64400,64400,64300,113
|
|
20250115,090700,39908700,64300,64200,64300,64100,45
|
|
20250115,090600,37019600,64200,64000,64200,64000,4
|
|
20250115,090500,36763400,64400,64400,64400,64400,18
|
|
20250115,090400,35604200,64400,64400,64400,64000,129
|
|
20250115,090300,27335900,64400,64400,64400,64000,12
|
|
20250115,090200,26564300,64400,64300,64400,64300,305
|
|
20250115,090100,6949300,64300,64300,64500,64300,101
|
|
20250115,090000,448600,64300,64300,64300,63800,7
|