584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,184100,1122566500,65000,65000,65000,65000,122
|
|
20250116,184000,1122566500,65000,65000,65000,65000,0
|
|
20250116,183900,1122566500,65000,65000,65000,65000,0
|
|
20250116,183800,1122566500,65000,65000,65000,65000,0
|
|
20250116,183700,1122566500,65000,65000,65000,65000,0
|
|
20250116,183600,1122566500,65000,65000,65000,65000,0
|
|
20250116,183500,1122566500,65000,65000,65000,65000,0
|
|
20250116,183400,1122566500,65000,65000,65000,65000,0
|
|
20250116,183300,1122566500,65000,65000,65000,65000,0
|
|
20250116,183200,1122566500,65000,65000,65000,65000,0
|
|
20250116,183100,1122566500,65000,65000,65000,65000,0
|
|
20250116,183000,1122566500,65000,65000,65000,65000,0
|
|
20250116,182900,1122566500,65000,65000,65000,65000,0
|
|
20250116,182800,1122566500,65000,65000,65000,65000,0
|
|
20250116,182700,1122566500,65000,65000,65000,65000,0
|
|
20250116,182600,1122566500,65000,65000,65000,65000,0
|
|
20250116,182500,1122566500,65000,65000,65000,65000,0
|
|
20250116,182400,1122566500,65000,65000,65000,65000,0
|
|
20250116,182300,1122566500,65000,65000,65000,65000,0
|
|
20250116,182200,1122566500,65000,65000,65000,65000,0
|
|
20250116,182100,1122566500,65000,65000,65000,65000,0
|
|
20250116,182000,1122566500,65000,65000,65000,65000,0
|
|
20250116,181900,1122566500,65000,65000,65000,65000,0
|
|
20250116,181800,1122566500,65000,65000,65000,65000,0
|
|
20250116,181700,1122566500,65000,65000,65000,65000,0
|
|
20250116,181600,1122566500,65000,65000,65000,65000,0
|
|
20250116,181500,1122566500,65000,65000,65000,65000,0
|
|
20250116,181400,1122566500,65000,65000,65000,65000,0
|
|
20250116,181300,1122566500,65000,65000,65000,65000,0
|
|
20250116,181200,1122566500,65000,65000,65000,65000,0
|
|
20250116,181100,1122566500,65000,65000,65000,65000,122
|
|
20250116,181000,1122566500,65000,65000,65000,65000,0
|
|
20250116,180900,1122566500,65000,65000,65000,65000,0
|
|
20250116,180800,1122566500,65000,65000,65000,65000,0
|
|
20250116,180700,1122566500,65000,65000,65000,65000,0
|
|
20250116,180600,1122566500,65000,65000,65000,65000,0
|
|
20250116,180500,1122566500,65000,65000,65000,65000,0
|
|
20250116,180400,1122566500,65000,65000,65000,65000,0
|
|
20250116,180300,1122566500,65000,65000,65000,65000,0
|
|
20250116,180200,1122566500,65000,65000,65000,65000,0
|
|
20250116,180100,1122566500,65000,65000,65000,65000,0
|
|
20250116,180000,1122566500,65000,65000,65000,65000,0
|
|
20250116,175900,1122566500,65000,65000,65000,65000,0
|
|
20250116,175800,1122566500,65000,65000,65000,65000,0
|
|
20250116,175700,1122566500,65000,65000,65000,65000,0
|
|
20250116,175600,1122566500,65000,65000,65000,65000,0
|
|
20250116,175500,1122566500,65000,65000,65000,65000,0
|
|
20250116,175400,1122566500,65000,65000,65000,65000,0
|
|
20250116,175300,1122566500,65000,65000,65000,65000,0
|
|
20250116,175200,1122566500,65000,65000,65000,65000,0
|
|
20250116,175100,1122566500,65000,65000,65000,65000,0
|
|
20250116,175000,1122566500,65000,65000,65000,65000,0
|
|
20250116,174900,1122566500,65000,65000,65000,65000,0
|
|
20250116,174800,1122566500,65000,65000,65000,65000,0
|
|
20250116,174700,1122566500,65000,65000,65000,65000,0
|
|
20250116,174600,1122566500,65000,65000,65000,65000,0
|
|
20250116,174500,1122566500,65000,65000,65000,65000,0
|
|
20250116,174400,1122566500,65000,65000,65000,65000,0
|
|
20250116,174300,1122566500,65000,65000,65000,65000,0
|
|
20250116,174200,1122566500,65000,65000,65000,65000,0
|
|
20250116,174100,1122566500,65000,65000,65000,65000,122
|
|
20250116,174000,1122566500,65000,65000,65000,65000,0
|
|
20250116,173900,1122566500,65000,65000,65000,65000,0
|
|
20250116,173800,1122566500,65000,65000,65000,65000,0
|
|
20250116,173700,1122566500,65000,65000,65000,65000,0
|
|
20250116,173600,1122566500,65000,65000,65000,65000,0
|
|
20250116,173500,1122566500,65000,65000,65000,65000,0
|
|
20250116,173400,1122566500,65000,65000,65000,65000,0
|
|
20250116,173300,1122566500,65000,65000,65000,65000,0
|
|
20250116,173200,1122566500,65000,65000,65000,65000,0
|
|
20250116,173100,1122566500,65000,65000,65000,65000,0
|
|
20250116,173000,1122566500,65000,65000,65000,65000,0
|
|
20250116,172900,1122566500,65000,65000,65000,65000,0
|
|
20250116,172800,1122566500,65000,65000,65000,65000,0
|
|
20250116,172700,1122566500,65000,65000,65000,65000,0
|
|
20250116,172600,1122566500,65000,65000,65000,65000,0
|
|
20250116,172500,1122566500,65000,65000,65000,65000,0
|
|
20250116,172400,1122566500,65000,65000,65000,65000,0
|
|
20250116,172300,1122566500,65000,65000,65000,65000,0
|
|
20250116,172200,1122566500,65000,65000,65000,65000,0
|
|
20250116,172100,1122566500,65000,65000,65000,65000,0
|
|
20250116,172000,1122566500,65000,65000,65000,65000,0
|
|
20250116,171900,1122566500,65000,65000,65000,65000,0
|
|
20250116,171800,1122566500,65000,65000,65000,65000,0
|
|
20250116,171700,1122566500,65000,65000,65000,65000,0
|
|
20250116,171600,1122566500,65000,65000,65000,65000,0
|
|
20250116,171500,1122566500,65000,65000,65000,65000,0
|
|
20250116,171400,1122566500,65000,65000,65000,65000,0
|
|
20250116,171300,1122566500,65000,65000,65000,65000,0
|
|
20250116,171200,1122566500,65000,65000,65000,65000,0
|
|
20250116,171100,1122566500,65000,65000,65000,65000,122
|
|
20250116,171000,1122566500,65000,65000,65000,65000,0
|
|
20250116,170900,1122566500,65000,65000,65000,65000,0
|
|
20250116,170800,1122566500,65000,65000,65000,65000,0
|
|
20250116,170700,1122566500,65000,65000,65000,65000,0
|
|
20250116,170600,1122566500,65000,65000,65000,65000,0
|
|
20250116,170500,1122566500,65000,65000,65000,65000,0
|
|
20250116,170400,1122566500,65000,65000,65000,65000,0
|
|
20250116,170300,1122566500,65000,65000,65000,65000,0
|
|
20250116,170200,1122566500,65000,65000,65000,65000,0
|
|
20250116,170100,1122566500,65000,65000,65000,65000,0
|
|
20250116,170000,1122566500,65000,65000,65000,65000,0
|
|
20250116,165900,1122566500,65000,65000,65000,65000,0
|
|
20250116,165800,1122566500,65000,65000,65000,65000,0
|
|
20250116,165700,1122566500,65000,65000,65000,65000,0
|
|
20250116,165600,1122566500,65000,65000,65000,65000,0
|
|
20250116,165500,1122566500,65000,65000,65000,65000,0
|
|
20250116,165400,1122566500,65000,65000,65000,65000,0
|
|
20250116,165300,1122566500,65000,65000,65000,65000,0
|
|
20250116,165200,1122566500,65000,65000,65000,65000,0
|
|
20250116,165100,1122566500,65000,65000,65000,65000,0
|
|
20250116,165000,1122566500,65000,65000,65000,65000,0
|
|
20250116,164900,1122566500,65000,65000,65000,65000,0
|
|
20250116,164800,1122566500,65000,65000,65000,65000,0
|
|
20250116,164700,1122566500,65000,65000,65000,65000,0
|
|
20250116,164600,1122566500,65000,65000,65000,65000,0
|
|
20250116,164500,1122566500,65000,65000,65000,65000,0
|
|
20250116,164400,1122566500,65000,65000,65000,65000,0
|
|
20250116,164300,1122566500,65000,65000,65000,65000,0
|
|
20250116,164200,1122566500,65000,65000,65000,65000,0
|
|
20250116,164100,1122566500,65000,65000,65000,65000,122
|
|
20250116,164000,1122566500,65000,65000,65000,65000,0
|
|
20250116,163900,1122566500,65000,65000,65000,65000,0
|
|
20250116,163800,1122566500,65000,65000,65000,65000,0
|
|
20250116,163700,1122566500,65000,65000,65000,65000,0
|
|
20250116,163600,1122566500,65000,65000,65000,65000,0
|
|
20250116,163500,1122566500,65000,65000,65000,65000,0
|
|
20250116,163400,1122566500,65000,65000,65000,65000,0
|
|
20250116,163300,1122566500,65000,65000,65000,65000,0
|
|
20250116,163200,1122566500,65000,65000,65000,65000,0
|
|
20250116,163100,1122566500,65000,65000,65000,65000,0
|
|
20250116,163000,1122566500,65000,65000,65000,65000,0
|
|
20250116,162900,1122566500,65000,65000,65000,65000,0
|
|
20250116,162800,1122566500,65000,65000,65000,65000,0
|
|
20250116,162700,1122566500,65000,65000,65000,65000,0
|
|
20250116,162600,1122566500,65000,65000,65000,65000,0
|
|
20250116,162500,1122566500,65000,65000,65000,65000,0
|
|
20250116,162400,1122566500,65000,65000,65000,65000,0
|
|
20250116,162300,1122566500,65000,65000,65000,65000,0
|
|
20250116,162200,1122566500,65000,65000,65000,65000,0
|
|
20250116,162100,1122566500,65000,65000,65000,65000,0
|
|
20250116,162000,1122566500,65000,65000,65000,65000,0
|
|
20250116,161900,1122566500,65000,65000,65000,65000,0
|
|
20250116,161800,1122566500,65000,65000,65000,65000,0
|
|
20250116,161700,1122566500,65000,65000,65000,65000,0
|
|
20250116,161600,1122566500,65000,65000,65000,65000,0
|
|
20250116,161500,1122566500,65000,65000,65000,65000,0
|
|
20250116,161400,1122566500,65000,65000,65000,65000,0
|
|
20250116,161300,1122566500,65000,65000,65000,65000,0
|
|
20250116,161200,1122566500,65000,65000,65000,65000,0
|
|
20250116,161100,1122566500,65000,65000,65000,65000,122
|
|
20250116,161000,1122566500,65000,65000,65000,65000,0
|
|
20250116,160900,1122566500,65000,65000,65000,65000,0
|
|
20250116,160800,1122566500,65000,65000,65000,65000,0
|
|
20250116,160700,1122566500,65000,65000,65000,65000,0
|
|
20250116,160600,1122566500,65000,65000,65000,65000,0
|
|
20250116,160500,1122566500,65000,65000,65000,65000,0
|
|
20250116,160400,1122566500,65000,65000,65000,65000,0
|
|
20250116,160300,1122566500,65000,65000,65000,65000,0
|
|
20250116,160200,1122566500,65000,65000,65000,65000,0
|
|
20250116,160100,1122566500,65000,65000,65000,65000,0
|
|
20250116,160000,1122566500,65000,65000,65000,65000,0
|
|
20250116,155900,1122566500,65000,65000,65000,65000,0
|
|
20250116,155800,1122566500,65000,65000,65000,65000,0
|
|
20250116,155700,1122566500,65000,65000,65000,65000,0
|
|
20250116,155600,1122566500,65000,65000,65000,65000,0
|
|
20250116,155500,1122566500,65000,65000,65000,65000,0
|
|
20250116,155400,1122566500,65000,65000,65000,65000,0
|
|
20250116,155300,1122566500,65000,65000,65000,65000,0
|
|
20250116,155200,1122566500,65000,65000,65000,65000,0
|
|
20250116,155100,1122566500,65000,65000,65000,65000,0
|
|
20250116,155000,1122566500,65000,65000,65000,65000,0
|
|
20250116,154900,1122566500,65000,65000,65000,65000,0
|
|
20250116,154800,1122566500,65000,65000,65000,65000,0
|
|
20250116,154700,1122566500,65000,65000,65000,65000,0
|
|
20250116,154600,1122566500,65000,65000,65000,65000,0
|
|
20250116,154500,1122566500,65000,65000,65000,65000,0
|
|
20250116,154400,1122566500,65000,65000,65000,65000,0
|
|
20250116,154300,1122566500,65000,65000,65000,65000,0
|
|
20250116,154200,1122566500,65000,65000,65000,65000,0
|
|
20250116,154100,1122566500,65000,65000,65000,65000,122
|
|
20250116,154000,1122566500,65000,65000,65000,65000,0
|
|
20250116,153900,1122566500,65000,65000,65000,65000,0
|
|
20250116,153800,1122566500,65000,65000,65000,65000,0
|
|
20250116,153700,1122566500,65000,65000,65000,65000,0
|
|
20250116,153600,1122566500,65000,65000,65000,65000,0
|
|
20250116,153500,1122566500,65000,65000,65000,65000,0
|
|
20250116,153400,1122566500,65000,65000,65000,65000,0
|
|
20250116,153300,1122566500,65000,65000,65000,65000,0
|
|
20250116,153200,1122566500,65000,65000,65000,65000,0
|
|
20250116,153100,1122566500,65000,65000,65000,65000,0
|
|
20250116,153000,1122566500,65000,65000,65000,65000,122
|
|
20250116,152900,1114636500,65100,65100,65100,65100,0
|
|
20250116,152800,1114636500,65100,65100,65100,65100,0
|
|
20250116,152700,1114636500,65100,65100,65100,65100,0
|
|
20250116,152600,1114636500,65100,65100,65100,65100,0
|
|
20250116,152500,1114636500,65100,65100,65100,65100,0
|
|
20250116,152400,1114636500,65100,65100,65100,65100,0
|
|
20250116,152300,1114636500,65100,65100,65100,65100,0
|
|
20250116,152200,1114636500,65100,65100,65100,65100,0
|
|
20250116,152100,1114636500,65100,65100,65100,65100,0
|
|
20250116,152000,1114636500,65100,65100,65100,65100,0
|
|
20250116,151900,1114636500,65100,65100,65200,64900,40
|
|
20250116,151800,1112034400,64800,65000,65000,64800,32
|
|
20250116,151700,1109960200,65000,64700,65000,64700,2988
|
|
20250116,151600,916178700,64800,64600,64800,64600,1188
|
|
20250116,151500,839301300,64600,64600,64600,64600,3
|
|
20250116,151400,839107500,64600,64600,64600,64600,6
|
|
20250116,151300,838719900,64600,64600,64600,64600,6
|
|
20250116,151200,838332300,64600,64600,64600,64600,11
|
|
20250116,151100,837621700,64600,64600,64600,64600,3
|
|
20250116,151000,837427900,64600,64600,64600,64600,6
|
|
20250116,150900,837040300,64600,64600,64700,64600,19
|
|
20250116,150800,835812800,64600,64600,64600,64600,0
|
|
20250116,150700,835812800,64600,64700,64700,64600,21
|
|
20250116,150600,834454700,64600,64600,64600,64600,206
|
|
20250116,150500,821147100,64600,64600,64600,64600,0
|
|
20250116,150400,821147100,64600,64600,64600,64600,7
|
|
20250116,150300,820694900,64600,64600,64600,64600,116
|
|
20250116,150200,813201300,64700,64600,64700,64600,15
|
|
20250116,150100,812231500,64600,64600,64600,64600,51
|
|
20250116,150000,808936900,64700,64600,64700,64600,12
|
|
20250116,145900,808161600,64600,64600,64600,64600,0
|
|
20250116,145800,808161600,64600,64600,64600,64600,11
|
|
20250116,145700,807451000,64600,64600,64600,64600,1
|
|
20250116,145600,807386400,64700,64700,64700,64700,0
|
|
20250116,145500,807386400,64700,64600,64700,64600,10
|
|
20250116,145400,806739500,64600,64600,64600,64600,1
|
|
20250116,145300,806674900,64700,64700,64700,64700,1
|
|
20250116,145200,806610200,64600,64600,64600,64600,1
|
|
20250116,145100,806545600,64600,64600,64600,64600,1
|
|
20250116,145000,806481000,64700,64700,64700,64700,4
|
|
20250116,144900,806222200,64600,64700,64700,64600,16
|
|
20250116,144800,805187100,64700,64600,64700,64600,8
|
|
20250116,144700,804669600,64700,64700,64700,64700,15
|
|
20250116,144600,803699100,64700,64700,64700,64600,11
|
|
20250116,144500,802987500,64700,64700,64700,64700,14
|
|
20250116,144400,802081700,64600,64700,64700,64600,19
|
|
20250116,144300,800852500,64700,64700,64700,64600,24
|
|
20250116,144200,799299800,64700,64700,64700,64700,14
|
|
20250116,144100,798394000,64600,64600,64600,64600,91
|
|
20250116,144000,792515400,64500,64600,64600,64500,13
|
|
20250116,143900,791676100,64400,64600,64600,64400,508
|
|
20250116,143800,758931800,64500,64600,64600,64500,63
|
|
20250116,143700,754862100,64600,64600,64600,64500,26
|
|
20250116,143600,753183200,64600,64500,64600,64500,422
|
|
20250116,143500,725950900,64400,64400,64500,64400,151
|
|
20250116,143400,716225700,64400,64300,64400,64300,19
|
|
20250116,143300,715002700,64400,64500,64500,64400,14
|
|
20250116,143200,714100300,64500,64500,64500,64400,1411
|
|
20250116,143100,623229400,64500,64600,64600,64500,27
|
|
20250116,143000,621487400,64600,64700,64700,64600,19
|
|
20250116,142900,620258600,64700,64600,64700,64500,1134
|
|
20250116,142800,546925300,64600,64600,64600,64500,23
|
|
20250116,142700,545439600,64500,64500,64500,64500,140
|
|
20250116,142600,536409600,64500,64500,64500,64400,14
|
|
20250116,142500,535506700,64500,64400,64500,64400,15
|
|
20250116,142400,534539300,64500,64500,64500,64500,14
|
|
20250116,142300,533636300,64500,64600,64600,64400,150
|
|
20250116,142200,523960600,64600,64500,64600,64500,14
|
|
20250116,142100,523056300,64600,64600,64600,64600,9
|
|
20250116,142000,522474900,64600,64600,64600,64500,8
|
|
20250116,141900,521958200,64600,64600,64600,64500,16
|
|
20250116,141800,520924700,64600,64600,64600,64600,67
|
|
20250116,141700,516596500,64600,64600,64600,64500,48
|
|
20250116,141600,513495800,64600,64500,64600,64500,13
|
|
20250116,141500,512656100,64600,64600,64600,64600,21
|
|
20250116,141400,511299500,64600,64600,64600,64500,170
|
|
20250116,141300,500317600,64600,64500,64600,64500,247
|
|
20250116,141200,484380500,64400,64500,64500,64400,16
|
|
20250116,141100,483348600,64500,64400,64500,64300,584
|
|
20250116,141000,445698500,64400,64400,64400,64400,8
|
|
20250116,140900,445183300,64400,64400,64400,64300,14
|
|
20250116,140800,444281800,64400,64400,64400,64300,13
|
|
20250116,140700,443444700,64400,64400,64400,64400,14
|
|
20250116,140600,442543100,64500,64500,64500,64500,14
|
|
20250116,140500,441640100,64400,64500,64500,64400,25
|
|
20250116,140400,440029200,64500,64500,64500,64400,13
|
|
20250116,140300,439191000,64400,64500,64500,64400,9
|
|
20250116,140200,438610600,64500,64400,64500,64400,12
|
|
20250116,140100,437836700,64500,64500,64500,64500,8
|
|
20250116,140000,437320700,64500,64500,64500,64400,20
|
|
20250116,135900,436030800,64500,64500,64500,64400,18
|
|
20250116,135800,434869900,64500,64500,64500,64500,11
|
|
20250116,135700,434160400,64500,64500,64500,64400,17
|
|
20250116,135600,433064000,64500,64500,64500,64400,15
|
|
20250116,135500,432096600,64500,64500,64500,64500,14
|
|
20250116,135400,431193600,64400,64500,64500,64400,9
|
|
20250116,135300,430613200,64400,64400,64500,64400,31
|
|
20250116,135200,428615600,64500,64500,64500,64500,10
|
|
20250116,135100,427970600,64400,64500,64500,64400,13
|
|
20250116,135000,427132200,64500,64300,64500,64300,28
|
|
20250116,134900,425327400,64400,64400,64400,64400,10
|
|
20250116,134800,424683400,64400,64400,64400,64300,14
|
|
20250116,134700,423781900,64400,64400,64400,64300,20
|
|
20250116,134600,422494000,64400,64400,64400,64400,12
|
|
20250116,134500,421721200,64400,64400,64400,64300,11
|
|
20250116,134400,421012900,64400,64400,64400,64400,11
|
|
20250116,134300,420304500,64300,64400,64400,64300,11
|
|
20250116,134200,419596200,64400,64300,64400,64300,19
|
|
20250116,134100,418373200,64300,64300,64300,64300,14
|
|
20250116,134000,417473000,64200,64200,64300,64200,6
|
|
20250116,133900,417087400,64200,64200,64300,64200,19
|
|
20250116,133800,415867100,64400,64300,64400,64300,23
|
|
20250116,133700,414386700,64200,64300,64300,64200,12
|
|
20250116,133600,413615200,64300,64300,64300,64200,14
|
|
20250116,133500,412715100,64300,64300,64300,64300,12
|
|
20250116,133400,411943500,64400,64300,64400,64200,13
|
|
20250116,133300,411107500,64300,64300,64300,64200,20
|
|
20250116,133200,409821600,64300,64300,64300,64300,9
|
|
20250116,133100,409242900,64200,64300,64300,64200,12
|
|
20250116,133000,408471400,64300,64400,64400,64300,74
|
|
20250116,132900,403707400,64400,64300,64400,64300,19
|
|
20250116,132800,402484800,64200,64300,64300,64200,14
|
|
20250116,132700,401584700,64300,64200,64400,64200,14
|
|
20250116,132600,400684500,64300,64300,64300,64300,13
|
|
20250116,132500,399848600,64300,64100,64300,64100,90
|
|
20250116,132400,394077200,64300,64400,64400,64300,19
|
|
20250116,132300,392854100,64400,64400,64400,64400,15
|
|
20250116,132200,391888100,64300,64400,64400,64300,10
|
|
20250116,132100,391244600,64400,64300,64400,64300,16
|
|
20250116,132000,390214900,64400,64300,64400,64300,18
|
|
20250116,131900,389056600,64400,64400,64400,64400,16
|
|
20250116,131800,388026200,64400,64300,64400,64300,16
|
|
20250116,131700,386996700,64400,64400,64400,64400,14
|
|
20250116,131600,386095100,64300,64400,64400,64300,15
|
|
20250116,131500,385129700,64400,64300,64400,64300,17
|
|
20250116,131400,384035300,64300,64300,64400,64300,13
|
|
20250116,131300,383198800,64400,64400,64400,64200,37
|
|
20250116,131200,380819100,64400,64300,64400,64300,10
|
|
20250116,131100,380175200,64300,64300,64300,64300,20
|
|
20250116,131000,378889200,64300,64400,64400,64300,12
|
|
20250116,130900,378116800,64400,64300,64400,64300,11
|
|
20250116,130800,377408700,64400,64400,64400,64400,13
|
|
20250116,130700,376571500,64400,64300,64400,64300,10
|
|
20250116,130600,375927900,64400,64300,64400,64300,20
|
|
20250116,130500,374640400,64400,64400,64400,64400,10
|
|
20250116,130400,373996400,64400,64300,64400,64200,17
|
|
20250116,130300,372902600,64300,64200,64300,64200,17
|
|
20250116,130200,371809600,64100,64200,64300,64100,14
|
|
20250116,130100,370910300,64200,64100,64200,64100,13
|
|
20250116,130000,370075800,64200,64200,64200,64200,20
|
|
20250116,125900,368791800,64100,64200,64200,64100,14
|
|
20250116,125800,367893100,64200,64100,64200,64100,10
|
|
20250116,125700,367251200,64200,64300,64300,64200,43
|
|
20250116,125600,364489400,64400,64300,64400,64300,16
|
|
20250116,125500,363459400,64300,64300,64300,64300,6
|
|
20250116,125400,363073600,64400,64300,64400,64300,23
|
|
20250116,125300,361593100,64300,64400,64400,64300,12
|
|
20250116,125200,360820500,64400,64300,64400,64300,15
|
|
20250116,125100,359854900,64400,64400,64400,64400,13
|
|
20250116,125000,359017700,64400,64400,64400,64300,16
|
|
20250116,124900,357987400,64400,64300,64400,64300,13
|
|
20250116,124800,357150300,64300,64300,64400,64300,11
|
|
20250116,124700,356442500,64400,64400,64400,64300,20
|
|
20250116,124600,355154600,64300,64300,64400,64300,14
|
|
20250116,124500,354253800,64400,64400,64400,64400,12
|
|
20250116,124400,353481000,64400,64400,64400,64300,17
|
|
20250116,124300,352386300,64300,64400,64400,64300,10
|
|
20250116,124200,351742400,64300,64300,64300,64300,16
|
|
20250116,124100,350713600,64300,64300,64300,64200,11
|
|
20250116,124000,350006400,64300,64400,64400,64300,25
|
|
20250116,123900,348398000,64300,64400,64400,64300,14
|
|
20250116,123800,347496500,64400,64300,64400,64300,9
|
|
20250116,123700,346917400,64400,64300,64400,64300,10
|
|
20250116,123600,346273800,64400,64400,64400,64300,15
|
|
20250116,123500,345308200,64400,64300,64400,64300,14
|
|
20250116,123400,344406700,64400,64300,64400,64300,15
|
|
20250116,123300,343441600,64400,64300,64400,64300,11
|
|
20250116,123200,342733600,64400,64300,64400,64300,23
|
|
20250116,123100,341253000,64300,64300,64400,64300,19
|
|
20250116,123000,340030400,64400,64400,64400,64100,40
|
|
20250116,122900,337461200,64400,64200,64400,64200,16
|
|
20250116,122800,336431700,64300,64400,64400,64300,11
|
|
20250116,122700,335723900,64400,64400,64400,64300,20
|
|
20250116,122600,334436000,64300,64300,64400,64300,11
|
|
20250116,122500,333728100,64400,64400,64400,64400,13
|
|
20250116,122400,332890900,64400,64400,64400,64300,17
|
|
20250116,122300,331796200,64400,64300,64400,64300,11
|
|
20250116,122200,331087900,64400,64400,64400,64400,12
|
|
20250116,122100,330315100,64400,64400,64400,64300,19
|
|
20250116,122000,329091600,64400,64300,64400,64300,12
|
|
20250116,121900,328319300,64400,64300,64400,64300,27
|
|
20250116,121800,326582400,64400,64400,64400,64300,20
|
|
20250116,121700,325294500,64300,64400,64400,64300,6
|
|
20250116,121600,324908600,64300,64300,64300,64300,14
|
|
20250116,121500,324008400,64300,64300,64300,64200,11
|
|
20250116,121400,323301200,64300,64400,64400,64300,19
|
|
20250116,121300,322078900,64300,64300,64400,64300,12
|
|
20250116,121200,321306700,64300,64400,64400,64300,19
|
|
20250116,121100,320084900,64300,64300,64400,64300,18
|
|
20250116,121000,318927300,64200,64300,64400,64200,18
|
|
20250116,120900,317769900,64400,64300,64400,64200,12
|
|
20250116,120800,316997700,64300,64300,64300,64300,13
|
|
20250116,120700,316161800,64200,64300,64300,64200,11
|
|
20250116,120600,315454600,64200,64200,64200,64100,6
|
|
20250116,120500,315069500,64200,64300,64300,64200,83
|
|
20250116,120400,309740200,64300,64400,64400,64300,26
|
|
20250116,120300,308067100,64400,64400,64400,64300,17
|
|
20250116,120200,306972400,64400,64300,64400,64300,17
|
|
20250116,120100,305878900,64400,64400,64400,64300,15
|
|
20250116,120000,304913000,64400,64300,64400,64300,27
|
|
20250116,115900,303175500,64400,64400,64400,64400,10
|
|
20250116,115800,302531500,64400,64400,64400,64400,20
|
|
20250116,115700,301243500,64400,64300,64400,64300,12
|
|
20250116,115600,300471300,64300,64300,64300,64300,6
|
|
20250116,115500,300085500,64300,64300,64400,64300,15
|
|
20250116,115400,299120600,64300,64400,64400,64300,13
|
|
20250116,115300,298284200,64400,64400,64400,64400,15
|
|
20250116,115200,297318200,64400,64400,64500,64400,27
|
|
20250116,115100,295578500,64500,64400,64500,64400,12
|
|
20250116,115000,294805200,64400,64400,64400,64400,10
|
|
20250116,114900,294161200,64400,64400,64400,64300,11
|
|
20250116,114800,293453000,64300,64200,64300,64200,24
|
|
20250116,114700,291909900,64300,64400,64400,64200,69
|
|
20250116,114600,287475500,64300,64400,64400,64200,18
|
|
20250116,114500,286318400,64400,64200,64400,64200,14
|
|
20250116,114400,285417300,64400,64400,64400,64400,15
|
|
20250116,114300,284451300,64500,64400,64500,64400,31
|
|
20250116,114200,282452100,64500,64400,64500,64300,448
|
|
20250116,114100,253566600,64300,64300,64300,64300,19
|
|
20250116,114000,252344900,64200,64300,64400,64100,35
|
|
20250116,113900,250099000,64400,64400,64400,64300,22
|
|
20250116,113800,248682300,64300,64300,64400,64300,16
|
|
20250116,113700,247653400,64300,64400,64400,64300,19
|
|
20250116,113600,246431100,64400,64400,64400,64300,22
|
|
20250116,113500,245014800,64400,64300,64400,64300,13
|
|
20250116,113400,244177800,64400,64500,64500,64400,11
|
|
20250116,113300,243469000,64500,64400,64500,64400,18
|
|
20250116,113200,242308900,64400,64400,64400,64300,14
|
|
20250116,113100,241407400,64400,64400,64400,64300,14
|
|
20250116,113000,240506200,64500,64500,64500,64500,18
|
|
20250116,112900,239345200,64400,64500,64500,64400,19
|
|
20250116,112800,238120300,64400,64500,64500,64400,18
|
|
20250116,112700,236960200,64500,64400,64500,64400,15
|
|
20250116,112600,235993000,64400,64400,64400,64400,9
|
|
20250116,112500,235413400,64400,64400,64400,64300,20
|
|
20250116,112400,234125500,64400,64400,64400,64400,49
|
|
20250116,112300,230969900,64400,64500,64500,64400,18
|
|
20250116,112200,229809000,64500,64500,64500,64400,16
|
|
20250116,112100,228777100,64500,64500,64500,64500,3
|
|
20250116,112000,228583600,64400,64500,64500,64400,12
|
|
20250116,111900,227809700,64500,64500,64500,64400,10
|
|
20250116,111800,227164800,64500,64500,64500,64500,24
|
|
20250116,111700,225616800,64400,64400,64400,64400,1
|
|
20250116,111600,225552400,64400,64400,64500,64400,32
|
|
20250116,111500,223490700,64500,64500,64500,64500,45
|
|
20250116,111400,220588200,64400,64400,64400,64400,7
|
|
20250116,111300,220137400,64500,64500,64500,64500,10
|
|
20250116,111200,219492400,64500,64500,64500,64500,23
|
|
20250116,111100,218008900,64500,64500,64500,64500,15
|
|
20250116,111000,217041400,64500,64500,64500,64500,15
|
|
20250116,110900,216073900,64500,64500,64500,64500,16
|
|
20250116,110800,215041900,64500,64500,64500,64500,11
|
|
20250116,110700,214332400,64500,64500,64500,64500,12
|
|
20250116,110600,213558400,64500,64500,64500,64500,7
|
|
20250116,110500,213106900,64400,64400,64400,64400,11
|
|
20250116,110400,212398500,64400,64500,64500,64400,32
|
|
20250116,110300,210336700,64500,64500,64500,64500,14
|
|
20250116,110200,209433700,64500,64500,64500,64500,14
|
|
20250116,110100,208530700,64500,64500,64500,64500,14
|
|
20250116,110000,207627700,64500,64500,64500,64500,26
|
|
20250116,105900,205950700,64500,64400,64500,64400,23
|
|
20250116,105800,204468700,64400,64400,64400,64400,11
|
|
20250116,105700,203760300,64400,64400,64400,64400,12
|
|
20250116,105600,202987500,64400,64400,64400,64400,20
|
|
20250116,105500,201699500,64400,64400,64400,64400,16
|
|
20250116,105400,200669100,64400,64400,64400,64400,15
|
|
20250116,105300,199703100,64400,64400,64400,64400,18
|
|
20250116,105200,198543900,64300,64300,64300,64300,0
|
|
20250116,105100,198543900,64300,64400,64400,64300,25
|
|
20250116,105000,196935800,64400,64400,64400,64400,14
|
|
20250116,104900,196034200,64400,64400,64400,64400,24
|
|
20250116,104800,194488600,64300,64300,64300,64300,20
|
|
20250116,104700,193202600,64400,64400,64400,64400,13
|
|
20250116,104600,192365400,64400,64400,64400,64400,19
|
|
20250116,104500,191141800,64400,64400,64400,64400,26
|
|
20250116,104400,189467400,64400,64400,64400,64400,17
|
|
20250116,104300,188372600,64400,64300,64400,64300,30
|
|
20250116,104200,186440900,64300,64300,64300,64300,4
|
|
20250116,104100,186183700,64200,64200,64200,64200,5
|
|
20250116,104000,185862700,64200,64200,64300,64200,19
|
|
20250116,103900,184642600,64300,64200,64400,64200,18
|
|
20250116,103800,183483800,64400,64200,64400,64200,15
|
|
20250116,103700,182518200,64400,64400,64400,64100,30
|
|
20250116,103600,180586800,64400,64200,64400,64200,22
|
|
20250116,103500,179170600,64400,64400,64400,64400,12
|
|
20250116,103400,178397800,64400,64400,64400,64400,9
|
|
20250116,103300,177818200,64400,64200,64400,64200,21
|
|
20250116,103200,176466200,64400,64200,64400,64200,10
|
|
20250116,103100,175822600,64400,64400,64400,64200,15
|
|
20250116,103000,174857000,64400,64200,64400,64200,21
|
|
20250116,102900,173505200,64400,64200,64400,64200,16
|
|
20250116,102800,172475200,64400,64200,64400,64200,14
|
|
20250116,102700,171575100,64300,64200,64300,64200,23
|
|
20250116,102600,170096500,64300,64200,64400,64100,9
|
|
20250116,102500,169517600,64400,64400,64400,64200,13
|
|
20250116,102400,168681100,64400,64400,64400,64400,11
|
|
20250116,102300,167972700,64400,64400,64400,64400,23
|
|
20250116,102200,166491500,64400,64200,64400,64200,13
|
|
20250116,102100,165654500,64400,64400,64400,64100,56
|
|
20250116,102000,162055400,64400,64400,64400,64400,19
|
|
20250116,101900,160831800,64300,64300,64400,64300,29
|
|
20250116,101800,158966100,64300,64300,64300,64300,11
|
|
20250116,101700,158258800,64300,64300,64300,64300,18
|
|
20250116,101600,157101400,64300,64300,64300,64300,5
|
|
20250116,101500,156779900,64200,64200,64300,64200,7
|
|
20250116,101400,156330100,64300,64300,64300,64200,23
|
|
20250116,101300,154851400,64300,64100,64300,64100,69
|
|
20250116,101200,150423000,64100,64100,64100,64100,21
|
|
20250116,101100,149076900,64100,64200,64200,64100,21
|
|
20250116,101000,147730000,64200,64200,64200,64200,25
|
|
20250116,100900,146125000,64200,64100,64200,64100,16
|
|
20250116,100800,145098600,64100,64100,64100,64100,14
|
|
20250116,100700,144201200,64100,64100,64100,64100,19
|
|
20250116,100600,142983300,64100,64100,64200,64100,26
|
|
20250116,100500,141315800,64100,64100,64100,64100,30
|
|
20250116,100400,139392800,64100,64200,64300,64100,55
|
|
20250116,100300,135861600,64200,64200,64200,64200,1
|
|
20250116,100200,135797400,64200,64300,64300,64200,17
|
|
20250116,100100,134705300,64300,64300,64300,64300,40
|
|
20250116,100000,132133300,64300,64300,64300,64300,12
|
|
20250116,095900,131361700,64300,64300,64300,64300,10
|
|
20250116,095800,130718700,64300,64300,64300,64300,10
|
|
20250116,095700,130075700,64300,64300,64400,64300,16
|
|
20250116,095600,129046600,64400,64400,64400,64400,9
|
|
20250116,095500,128467000,64400,64600,64600,64200,674
|
|
20250116,095400,85156300,64600,64600,64600,64600,21
|
|
20250116,095300,83799700,64600,64600,64600,64600,15
|
|
20250116,095200,82830700,64600,64700,64700,64400,252
|
|
20250116,095100,66584400,64700,64700,64700,64700,24
|
|
20250116,095000,65031600,64700,64700,64700,64700,14
|
|
20250116,094900,64125800,64700,64700,64700,64700,14
|
|
20250116,094800,63220000,64700,64700,64700,64700,24
|
|
20250116,094700,61667200,64700,64700,64700,64700,15
|
|
20250116,094600,60696700,64700,64700,64700,64700,12
|
|
20250116,094500,59920300,64700,64700,64700,64700,15
|
|
20250116,094400,58949800,64700,64700,64700,64700,19
|
|
20250116,094300,57720500,64700,64700,64700,64600,28
|
|
20250116,094200,55911100,64600,64600,64600,64600,0
|
|
20250116,094100,55911100,64600,64600,64700,64600,20
|
|
20250116,094000,54617400,64700,64600,64700,64600,11
|
|
20250116,093900,53905900,64700,64700,64700,64600,12
|
|
20250116,093800,53129700,64600,64700,64700,64600,59
|
|
20250116,093700,49316500,64700,64600,64700,64600,13
|
|
20250116,093600,48475900,64700,64700,64700,64700,12
|
|
20250116,093500,47699500,64700,64700,64700,64700,14
|
|
20250116,093400,46793700,64700,64600,64700,64600,22
|
|
20250116,093300,45372400,64500,64500,64500,64500,0
|
|
20250116,093200,45372400,64500,64500,64500,64500,27
|
|
20250116,093100,43630900,64500,64800,64800,64500,77
|
|
20250116,093000,38656800,64800,64800,64800,64800,6
|
|
20250116,092900,38268000,64800,64800,64800,64800,25
|
|
20250116,092800,36648000,64700,64700,64700,64700,7
|
|
20250116,092700,36195100,64700,64700,64700,64700,11
|
|
20250116,092600,35483400,64700,64700,64700,64700,13
|
|
20250116,092500,34642300,64700,64700,64700,64700,19
|
|
20250116,092400,33413000,64700,64700,64700,64700,13
|
|
20250116,092300,32571900,64700,64700,64700,64700,15
|
|
20250116,092200,31601400,64700,64700,64700,64700,20
|
|
20250116,092100,30307400,64700,64700,64700,64700,17
|
|
20250116,092000,29207500,64600,64700,64700,64600,48
|
|
20250116,091900,26103500,64600,64600,64600,64600,7
|
|
20250116,091800,25651300,64600,64600,64600,64600,18
|
|
20250116,091700,24488500,64600,64600,64600,64600,12
|
|
20250116,091600,23713300,64600,64600,64600,64600,23
|
|
20250116,091500,22227500,64500,64500,64500,64500,1
|
|
20250116,091400,22163000,64500,64500,64500,64500,7
|
|
20250116,091300,21711500,64500,64400,64500,64400,11
|
|
20250116,091200,21002100,64500,64600,64600,64500,41
|
|
20250116,091100,18357000,64600,64700,64700,64600,13
|
|
20250116,091000,17516300,64700,64600,64700,64600,19
|
|
20250116,090900,16288100,64600,64600,64600,64600,18
|
|
20250116,090800,15125300,64600,64700,64700,64600,17
|
|
20250116,090700,14025600,64700,64600,64700,64600,26
|
|
20250116,090600,12343600,64700,64600,64700,64400,99
|
|
20250116,090500,5948700,64600,64600,64700,64600,18
|
|
20250116,090400,4785700,64700,64700,64700,64700,10
|
|
20250116,090300,4138700,64700,64700,64700,64700,8
|
|
20250116,090200,3621100,64700,64700,64700,64700,17
|
|
20250116,090100,2521200,64700,64700,64700,64700,14
|
|
20250116,090000,1615400,64700,64400,64700,64400,25
|