584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,184100,2024052600,66800,66800,66800,66800,102
|
|
20250117,184000,2024052600,66800,66800,66800,66800,0
|
|
20250117,183900,2024052600,66800,66800,66800,66800,0
|
|
20250117,183800,2024052600,66800,66800,66800,66800,0
|
|
20250117,183700,2024052600,66800,66800,66800,66800,0
|
|
20250117,183600,2024052600,66800,66800,66800,66800,0
|
|
20250117,183500,2024052600,66800,66800,66800,66800,0
|
|
20250117,183400,2024052600,66800,66800,66800,66800,0
|
|
20250117,183300,2024052600,66800,66800,66800,66800,0
|
|
20250117,183200,2024052600,66800,66800,66800,66800,0
|
|
20250117,183100,2024052600,66800,66800,66800,66800,0
|
|
20250117,183000,2024052600,66800,66800,66800,66800,0
|
|
20250117,182900,2024052600,66800,66800,66800,66800,0
|
|
20250117,182800,2024052600,66800,66800,66800,66800,0
|
|
20250117,182700,2024052600,66800,66800,66800,66800,0
|
|
20250117,182600,2024052600,66800,66800,66800,66800,0
|
|
20250117,182500,2024052600,66800,66800,66800,66800,0
|
|
20250117,182400,2024052600,66800,66800,66800,66800,0
|
|
20250117,182300,2024052600,66800,66800,66800,66800,0
|
|
20250117,182200,2024052600,66800,66800,66800,66800,0
|
|
20250117,182100,2024052600,66800,66800,66800,66800,0
|
|
20250117,182000,2024052600,66800,66800,66800,66800,0
|
|
20250117,181900,2024052600,66800,66800,66800,66800,0
|
|
20250117,181800,2024052600,66800,66800,66800,66800,0
|
|
20250117,181700,2024052600,66800,66800,66800,66800,0
|
|
20250117,181600,2024052600,66800,66800,66800,66800,0
|
|
20250117,181500,2024052600,66800,66800,66800,66800,0
|
|
20250117,181400,2024052600,66800,66800,66800,66800,0
|
|
20250117,181300,2024052600,66800,66800,66800,66800,0
|
|
20250117,181200,2024052600,66800,66800,66800,66800,0
|
|
20250117,181100,2024052600,66800,66800,66800,66800,102
|
|
20250117,181000,2024052600,66800,66800,66800,66800,0
|
|
20250117,180900,2024052600,66800,66800,66800,66800,0
|
|
20250117,180800,2024052600,66800,66800,66800,66800,0
|
|
20250117,180700,2024052600,66800,66800,66800,66800,0
|
|
20250117,180600,2024052600,66800,66800,66800,66800,0
|
|
20250117,180500,2024052600,66800,66800,66800,66800,0
|
|
20250117,180400,2024052600,66800,66800,66800,66800,0
|
|
20250117,180300,2024052600,66800,66800,66800,66800,0
|
|
20250117,180200,2024052600,66800,66800,66800,66800,0
|
|
20250117,180100,2024052600,66800,66800,66800,66800,0
|
|
20250117,180000,2024052600,66800,66800,66800,66800,0
|
|
20250117,175900,2024052600,66800,66800,66800,66800,0
|
|
20250117,175800,2024052600,66800,66800,66800,66800,0
|
|
20250117,175700,2024052600,66800,66800,66800,66800,0
|
|
20250117,175600,2024052600,66800,66800,66800,66800,0
|
|
20250117,175500,2024052600,66800,66800,66800,66800,0
|
|
20250117,175400,2024052600,66800,66800,66800,66800,0
|
|
20250117,175300,2024052600,66800,66800,66800,66800,0
|
|
20250117,175200,2024052600,66800,66800,66800,66800,0
|
|
20250117,175100,2024052600,66800,66800,66800,66800,0
|
|
20250117,175000,2024052600,66800,66800,66800,66800,0
|
|
20250117,174900,2024052600,66800,66800,66800,66800,0
|
|
20250117,174800,2024052600,66800,66800,66800,66800,0
|
|
20250117,174700,2024052600,66800,66800,66800,66800,0
|
|
20250117,174600,2024052600,66800,66800,66800,66800,0
|
|
20250117,174500,2024052600,66800,66800,66800,66800,0
|
|
20250117,174400,2024052600,66800,66800,66800,66800,0
|
|
20250117,174300,2024052600,66800,66800,66800,66800,0
|
|
20250117,174200,2024052600,66800,66800,66800,66800,0
|
|
20250117,174100,2024052600,66800,66800,66800,66800,102
|
|
20250117,174000,2024052600,66800,66800,66800,66800,0
|
|
20250117,173900,2024052600,66800,66800,66800,66800,0
|
|
20250117,173800,2024052600,66800,66800,66800,66800,0
|
|
20250117,173700,2024052600,66800,66800,66800,66800,0
|
|
20250117,173600,2024052600,66800,66800,66800,66800,0
|
|
20250117,173500,2024052600,66800,66800,66800,66800,0
|
|
20250117,173400,2024052600,66800,66800,66800,66800,0
|
|
20250117,173300,2024052600,66800,66800,66800,66800,0
|
|
20250117,173200,2024052600,66800,66800,66800,66800,0
|
|
20250117,173100,2024052600,66800,66800,66800,66800,0
|
|
20250117,173000,2024052600,66800,66800,66800,66800,0
|
|
20250117,172900,2024052600,66800,66800,66800,66800,0
|
|
20250117,172800,2024052600,66800,66800,66800,66800,0
|
|
20250117,172700,2024052600,66800,66800,66800,66800,0
|
|
20250117,172600,2024052600,66800,66800,66800,66800,0
|
|
20250117,172500,2024052600,66800,66800,66800,66800,0
|
|
20250117,172400,2024052600,66800,66800,66800,66800,0
|
|
20250117,172300,2024052600,66800,66800,66800,66800,0
|
|
20250117,172200,2024052600,66800,66800,66800,66800,0
|
|
20250117,172100,2024052600,66800,66800,66800,66800,0
|
|
20250117,172000,2024052600,66800,66800,66800,66800,0
|
|
20250117,171900,2024052600,66800,66800,66800,66800,0
|
|
20250117,171800,2024052600,66800,66800,66800,66800,0
|
|
20250117,171700,2024052600,66800,66800,66800,66800,0
|
|
20250117,171600,2024052600,66800,66800,66800,66800,0
|
|
20250117,171500,2024052600,66800,66800,66800,66800,0
|
|
20250117,171400,2024052600,66800,66800,66800,66800,0
|
|
20250117,171300,2024052600,66800,66800,66800,66800,0
|
|
20250117,171200,2024052600,66800,66800,66800,66800,0
|
|
20250117,171100,2024052600,66800,66800,66800,66800,102
|
|
20250117,171000,2024052600,66800,66800,66800,66800,0
|
|
20250117,170900,2024052600,66800,66800,66800,66800,0
|
|
20250117,170800,2024052600,66800,66800,66800,66800,0
|
|
20250117,170700,2024052600,66800,66800,66800,66800,0
|
|
20250117,170600,2024052600,66800,66800,66800,66800,0
|
|
20250117,170500,2024052600,66800,66800,66800,66800,0
|
|
20250117,170400,2024052600,66800,66800,66800,66800,0
|
|
20250117,170300,2024052600,66800,66800,66800,66800,0
|
|
20250117,170200,2024052600,66800,66800,66800,66800,0
|
|
20250117,170100,2024052600,66800,66800,66800,66800,0
|
|
20250117,170000,2024052600,66800,66800,66800,66800,0
|
|
20250117,165900,2024052600,66800,66800,66800,66800,0
|
|
20250117,165800,2024052600,66800,66800,66800,66800,0
|
|
20250117,165700,2024052600,66800,66800,66800,66800,0
|
|
20250117,165600,2024052600,66800,66800,66800,66800,0
|
|
20250117,165500,2024052600,66800,66800,66800,66800,0
|
|
20250117,165400,2024052600,66800,66800,66800,66800,0
|
|
20250117,165300,2024052600,66800,66800,66800,66800,0
|
|
20250117,165200,2024052600,66800,66800,66800,66800,0
|
|
20250117,165100,2024052600,66800,66800,66800,66800,0
|
|
20250117,165000,2024052600,66800,66800,66800,66800,0
|
|
20250117,164900,2024052600,66800,66800,66800,66800,0
|
|
20250117,164800,2024052600,66800,66800,66800,66800,0
|
|
20250117,164700,2024052600,66800,66800,66800,66800,0
|
|
20250117,164600,2024052600,66800,66800,66800,66800,0
|
|
20250117,164500,2024052600,66800,66800,66800,66800,0
|
|
20250117,164400,2024052600,66800,66800,66800,66800,0
|
|
20250117,164300,2024052600,66800,66800,66800,66800,0
|
|
20250117,164200,2024052600,66800,66800,66800,66800,0
|
|
20250117,164100,2024052600,66800,66800,66800,66800,102
|
|
20250117,164000,2024052600,66800,66800,66800,66800,0
|
|
20250117,163900,2024052600,66800,66800,66800,66800,0
|
|
20250117,163800,2024052600,66800,66800,66800,66800,0
|
|
20250117,163700,2024052600,66800,66800,66800,66800,0
|
|
20250117,163600,2024052600,66800,66800,66800,66800,0
|
|
20250117,163500,2024052600,66800,66800,66800,66800,0
|
|
20250117,163400,2024052600,66800,66800,66800,66800,0
|
|
20250117,163300,2024052600,66800,66800,66800,66800,0
|
|
20250117,163200,2024052600,66800,66800,66800,66800,0
|
|
20250117,163100,2024052600,66800,66800,66800,66800,0
|
|
20250117,163000,2024052600,66800,66800,66800,66800,0
|
|
20250117,162900,2024052600,66800,66800,66800,66800,0
|
|
20250117,162800,2024052600,66800,66800,66800,66800,0
|
|
20250117,162700,2024052600,66800,66800,66800,66800,0
|
|
20250117,162600,2024052600,66800,66800,66800,66800,0
|
|
20250117,162500,2024052600,66800,66800,66800,66800,0
|
|
20250117,162400,2024052600,66800,66800,66800,66800,0
|
|
20250117,162300,2024052600,66800,66800,66800,66800,0
|
|
20250117,162200,2024052600,66800,66800,66800,66800,0
|
|
20250117,162100,2024052600,66800,66800,66800,66800,0
|
|
20250117,162000,2024052600,66800,66800,66800,66800,0
|
|
20250117,161900,2024052600,66800,66800,66800,66800,0
|
|
20250117,161800,2024052600,66800,66800,66800,66800,0
|
|
20250117,161700,2024052600,66800,66800,66800,66800,0
|
|
20250117,161600,2024052600,66800,66800,66800,66800,0
|
|
20250117,161500,2024052600,66800,66800,66800,66800,0
|
|
20250117,161400,2024052600,66800,66800,66800,66800,0
|
|
20250117,161300,2024052600,66800,66800,66800,66800,0
|
|
20250117,161200,2024052600,66800,66800,66800,66800,0
|
|
20250117,161100,2024052600,66800,66800,66800,66800,102
|
|
20250117,161000,2024052600,66800,66800,66800,66800,0
|
|
20250117,160900,2024052600,66800,66800,66800,66800,0
|
|
20250117,160800,2024052600,66800,66800,66800,66800,0
|
|
20250117,160700,2024052600,66800,66800,66800,66800,0
|
|
20250117,160600,2024052600,66800,66800,66800,66800,0
|
|
20250117,160500,2024052600,66800,66800,66800,66800,0
|
|
20250117,160400,2024052600,66800,66800,66800,66800,0
|
|
20250117,160300,2024052600,66800,66800,66800,66800,0
|
|
20250117,160200,2024052600,66800,66800,66800,66800,0
|
|
20250117,160100,2024052600,66800,66800,66800,66800,0
|
|
20250117,160000,2024052600,66800,66800,66800,66800,0
|
|
20250117,155900,2024052600,66800,66800,66800,66800,0
|
|
20250117,155800,2024052600,66800,66800,66800,66800,0
|
|
20250117,155700,2024052600,66800,66800,66800,66800,0
|
|
20250117,155600,2024052600,66800,66800,66800,66800,0
|
|
20250117,155500,2024052600,66800,66800,66800,66800,0
|
|
20250117,155400,2024052600,66800,66800,66800,66800,0
|
|
20250117,155300,2024052600,66800,66800,66800,66800,0
|
|
20250117,155200,2024052600,66800,66800,66800,66800,0
|
|
20250117,155100,2024052600,66800,66800,66800,66800,0
|
|
20250117,155000,2024052600,66800,66800,66800,66800,0
|
|
20250117,154900,2024052600,66800,66800,66800,66800,0
|
|
20250117,154800,2024052600,66800,66800,66800,66800,0
|
|
20250117,154700,2024052600,66800,66800,66800,66800,0
|
|
20250117,154600,2024052600,66800,66800,66800,66800,0
|
|
20250117,154500,2024052600,66800,66800,66800,66800,0
|
|
20250117,154400,2024052600,66800,66800,66800,66800,0
|
|
20250117,154300,2024052600,66800,66800,66800,66800,0
|
|
20250117,154200,2024052600,66800,66800,66800,66800,0
|
|
20250117,154100,2024052600,66800,66800,66800,66800,102
|
|
20250117,154000,2024052600,66800,66800,66800,66800,0
|
|
20250117,153900,2024052600,66800,66800,66800,66800,0
|
|
20250117,153800,2024052600,66800,66800,66800,66800,0
|
|
20250117,153700,2024052600,66800,66800,66800,66800,0
|
|
20250117,153600,2024052600,66800,66800,66800,66800,0
|
|
20250117,153500,2024052600,66800,66800,66800,66800,0
|
|
20250117,153400,2024052600,66800,66800,66800,66800,0
|
|
20250117,153300,2024052600,66800,66800,66800,66800,0
|
|
20250117,153200,2024052600,66800,66800,66800,66800,0
|
|
20250117,153100,2024052600,66800,66800,66800,66800,0
|
|
20250117,153000,2024052600,66800,66800,66800,66800,102
|
|
20250117,152900,2017239000,66800,66800,66800,66800,0
|
|
20250117,152800,2017239000,66800,66800,66800,66800,0
|
|
20250117,152700,2017239000,66800,66800,66800,66800,0
|
|
20250117,152600,2017239000,66800,66800,66800,66800,0
|
|
20250117,152500,2017239000,66800,66800,66800,66800,0
|
|
20250117,152400,2017239000,66800,66800,66800,66800,0
|
|
20250117,152300,2017239000,66800,66800,66800,66800,0
|
|
20250117,152200,2017239000,66800,66800,66800,66800,0
|
|
20250117,152100,2017239000,66800,66800,66800,66800,0
|
|
20250117,152000,2017239000,66800,66800,66800,66800,0
|
|
20250117,151900,2017239000,66800,66900,66900,66500,174
|
|
20250117,151800,2005656900,66800,66600,66900,66500,242
|
|
20250117,151700,1989526800,66700,66900,66900,66700,46
|
|
20250117,151600,1986457700,66800,66800,66800,66800,24
|
|
20250117,151500,1984854500,66700,66800,67000,66700,181
|
|
20250117,151400,1972751200,66900,67000,67000,66900,14
|
|
20250117,151300,1971814100,67100,67000,67100,66900,199
|
|
20250117,151200,1958480100,67000,67000,67000,67000,0
|
|
20250117,151100,1958480100,67000,66800,67000,66800,97
|
|
20250117,151000,1951987000,66800,67000,67000,66600,126
|
|
20250117,150900,1943569400,67000,67100,67100,67000,18
|
|
20250117,150800,1942363300,66800,67100,67200,66800,473
|
|
20250117,150700,1910581100,67100,66400,67200,66400,386
|
|
20250117,150600,1884698000,66200,66400,67000,66200,2494
|
|
20250117,150500,1718189700,66400,66300,66400,66300,1177
|
|
20250117,150400,1640079500,66300,66200,66300,66200,174
|
|
20250117,150300,1628559600,66200,66200,66200,66200,0
|
|
20250117,150200,1628559600,66200,66100,66200,66100,1010
|
|
20250117,150100,1561779100,66000,66000,66000,66000,160
|
|
20250117,150000,1551219100,65800,66000,66100,65800,238
|
|
20250117,145900,1535511200,66100,66100,66100,66100,0
|
|
20250117,145800,1535511200,66100,66100,66100,66100,10
|
|
20250117,145700,1534850200,66000,66000,66000,66000,3
|
|
20250117,145600,1534652200,66100,66100,66100,66100,11
|
|
20250117,145500,1533925100,66000,66000,66000,66000,33
|
|
20250117,145400,1531747100,66000,65800,66000,65800,299
|
|
20250117,145300,1512018500,65800,65800,65800,65800,10
|
|
20250117,145200,1511360500,65700,66100,66100,65700,259
|
|
20250117,145100,1494267300,66000,65700,66000,65700,458
|
|
20250117,145000,1464043700,65900,65700,65900,65600,413
|
|
20250117,144900,1436889500,65600,65600,65700,65600,30
|
|
20250117,144800,1434918900,65600,65600,65700,65600,16
|
|
20250117,144700,1433868200,65700,65700,65700,65700,24
|
|
20250117,144600,1432291400,65700,65600,65700,65600,17
|
|
20250117,144500,1431175600,65700,65700,65700,65600,26
|
|
20250117,144400,1429467700,65700,65600,65700,65600,14
|
|
20250117,144300,1428548000,65600,65800,65800,65600,96
|
|
20250117,144200,1422245500,65700,65700,65800,65700,26
|
|
20250117,144100,1420536600,65700,65700,65700,65700,17
|
|
20250117,144000,1419419700,65600,65700,65700,65600,26
|
|
20250117,143900,1417711800,65700,65700,65700,65700,13
|
|
20250117,143800,1416857700,65700,65700,65700,65600,27
|
|
20250117,143700,1415084100,65700,65700,65700,65600,14
|
|
20250117,143600,1414164400,65700,65700,65700,65600,33
|
|
20250117,143500,1411996600,65700,65700,65700,65700,13
|
|
20250117,143400,1411142500,65700,65700,65700,65700,23
|
|
20250117,143300,1409631400,65600,65600,65700,65600,17
|
|
20250117,143200,1408515000,65600,65600,65600,65600,28
|
|
20250117,143100,1406678200,65600,65700,65700,65500,26
|
|
20250117,143000,1404972200,65700,65700,65700,65700,13
|
|
20250117,142900,1404118100,65700,65700,65700,65600,33
|
|
20250117,142800,1401950300,65700,65700,65700,65700,13
|
|
20250117,142700,1401096200,65700,65700,65700,65700,23
|
|
20250117,142600,1399585100,65600,65700,65700,65600,18
|
|
20250117,142500,1398402800,65700,65700,65700,65700,25
|
|
20250117,142400,1396760300,65700,65700,65700,65600,18
|
|
20250117,142300,1395578000,65700,65700,65700,65600,16
|
|
20250117,142200,1394526900,65700,65600,65700,65600,22
|
|
20250117,142100,1393082800,65500,65600,65600,65500,143
|
|
20250117,142000,1383713800,65600,65600,65600,65600,127
|
|
20250117,141900,1375382600,65700,65800,65800,65600,117
|
|
20250117,141800,1367695200,65800,65800,65800,65800,24
|
|
20250117,141700,1366116000,65800,66000,66000,65700,18
|
|
20250117,141600,1364931700,66000,66000,66000,65800,29
|
|
20250117,141500,1363019300,66000,66000,66000,65800,23
|
|
20250117,141400,1361501700,65900,65900,66000,65700,40
|
|
20250117,141300,1358865400,65900,65900,66000,65700,36
|
|
20250117,141200,1356496300,65700,65900,66000,65700,40
|
|
20250117,141100,1353861600,66000,65900,66000,65900,15
|
|
20250117,141000,1352872900,65900,65900,66000,65900,27
|
|
20250117,140900,1351092200,66000,66000,66000,66000,15
|
|
20250117,140800,1350102200,66000,65900,66000,65900,25
|
|
20250117,140700,1348452400,66000,66000,66100,65700,97
|
|
20250117,140600,1342067800,66100,66200,66200,65900,219
|
|
20250117,140500,1327616900,66200,66200,66200,66100,30
|
|
20250117,140400,1325633100,66200,66200,66200,66200,35
|
|
20250117,140300,1323316100,66200,66200,66200,66200,24
|
|
20250117,140200,1321727300,66100,66200,66200,66100,126
|
|
20250117,140100,1313386400,66200,66200,66200,66000,85
|
|
20250117,140000,1307769600,66200,66100,66200,66000,225
|
|
20250117,135900,1292884100,66200,66100,66200,66100,22
|
|
20250117,135800,1291428400,66100,66100,66100,66000,34
|
|
20250117,135700,1289181300,66000,66000,66100,66000,305
|
|
20250117,135600,1269049300,66000,66000,66000,66000,24
|
|
20250117,135500,1267465300,66000,66000,66000,65900,21
|
|
20250117,135400,1266079600,66000,66000,66000,66000,30
|
|
20250117,135300,1264099600,66000,66000,66000,65900,20
|
|
20250117,135200,1262779900,66000,66000,66000,66000,24
|
|
20250117,135100,1261195900,66000,65900,66000,65900,14
|
|
20250117,135000,1260272100,65900,66000,66000,65900,35
|
|
20250117,134900,1257963600,66000,65900,66000,65900,111
|
|
20250117,134800,1250647700,65800,65900,66100,65800,65
|
|
20250117,134700,1246364000,65900,65900,66000,65800,27
|
|
20250117,134600,1244584300,65900,66000,66000,65800,76
|
|
20250117,134500,1239576500,66000,65700,66000,65700,53
|
|
20250117,134400,1236088800,65700,65800,65800,65700,42
|
|
20250117,134300,1233327900,65800,66000,66000,65700,84
|
|
20250117,134200,1227790000,66000,65900,66000,65900,18
|
|
20250117,134100,1226603000,65900,66400,66400,65700,596
|
|
20250117,134000,1187215400,66300,66400,66400,66300,85
|
|
20250117,133900,1181571600,66500,65300,66500,65300,772
|
|
20250117,133800,1130532800,65600,66600,66600,65200,1317
|
|
20250117,133700,1043903600,66700,65600,66800,65600,4019
|
|
20250117,133600,777557100,65600,65600,65600,65500,25
|
|
20250117,133500,775917400,65600,65700,65700,65600,15
|
|
20250117,133400,774933300,65600,65500,65600,65500,22
|
|
20250117,133300,773490500,65700,65700,65700,65600,15
|
|
20250117,133200,772505700,65700,65500,65700,65500,31
|
|
20250117,133100,770472200,65400,65600,65600,65400,27
|
|
20250117,133000,768701700,65600,65500,65600,65500,21
|
|
20250117,132900,767324800,65500,65700,65700,65500,17
|
|
20250117,132800,766210300,65600,65700,65700,65600,24
|
|
20250117,132700,764635800,65600,65600,65600,65600,21
|
|
20250117,132600,763258200,65600,65600,65600,65600,13
|
|
20250117,132500,762405400,65600,65600,65600,65600,13
|
|
20250117,132400,761552600,65600,65600,65600,65500,16
|
|
20250117,132300,760503300,65500,65600,65600,65500,17
|
|
20250117,132200,759388400,65600,65500,65600,65500,11
|
|
20250117,132100,758667200,65600,65600,65600,65400,54
|
|
20250117,132000,755133200,65600,65600,65600,65600,14
|
|
20250117,131900,754214800,65700,65700,65700,65700,13
|
|
20250117,131800,753360700,65700,65700,65700,65700,20
|
|
20250117,131700,752046700,65500,65700,65700,65500,17
|
|
20250117,131600,750931100,65600,65600,65600,65600,63
|
|
20250117,131500,746798300,65600,65600,65600,65500,29
|
|
20250117,131400,744898000,65600,65600,65700,65600,29
|
|
20250117,131300,742995500,65600,65600,65600,65600,13
|
|
20250117,131200,742142700,65500,65600,65700,65500,18
|
|
20250117,131100,740962000,65600,65600,65600,65600,15
|
|
20250117,131000,739978000,65600,65600,65600,65500,15
|
|
20250117,130900,738994300,65600,65600,65600,65600,20
|
|
20250117,130800,737682300,65600,65600,65700,65600,19
|
|
20250117,130700,736435200,65600,65700,65700,65600,12
|
|
20250117,130600,735647200,65700,65700,65700,65700,13
|
|
20250117,130500,734793100,65600,65600,65700,65600,20
|
|
20250117,130400,733480200,65700,65600,65700,65600,27
|
|
20250117,130300,731707600,65700,65700,65700,65600,16
|
|
20250117,130200,730656700,65700,65700,65700,65700,14
|
|
20250117,130100,729736900,65700,65700,65700,65700,65
|
|
20250117,130000,725466400,65600,65700,65700,65600,33
|
|
20250117,125900,723298600,65700,65700,65700,65700,26
|
|
20250117,125800,721590400,65600,65700,65700,65600,17
|
|
20250117,125700,720473800,65700,65600,65700,65600,19
|
|
20250117,125600,719226000,65500,65700,65700,65500,9
|
|
20250117,125500,718635300,65700,65700,65700,65700,13
|
|
20250117,125400,717781200,65700,65700,65700,65700,13
|
|
20250117,125300,716927100,65700,65600,65700,65600,26
|
|
20250117,125200,715220300,65500,65500,65500,65500,0
|
|
20250117,125100,715220300,65500,65700,65700,65500,10
|
|
20250117,125000,714563900,65700,65600,65700,65600,27
|
|
20250117,124900,712791400,65600,65600,65700,65600,41
|
|
20250117,124800,710101100,65600,65600,65600,65600,13
|
|
20250117,124700,709248300,65500,65500,65500,65500,0
|
|
20250117,124600,709248300,65500,65700,65700,65500,16
|
|
20250117,124500,708197700,65700,65700,65700,65700,13
|
|
20250117,124400,707343600,65700,65600,65700,65600,23
|
|
20250117,124300,705834200,65700,65600,65700,65600,29
|
|
20250117,124200,703929400,65500,65500,65500,65500,0
|
|
20250117,124100,703929400,65500,65700,65700,65500,18
|
|
20250117,124000,702748200,65700,65600,65700,65600,34
|
|
20250117,123900,700515700,65500,65600,65700,65500,11
|
|
20250117,123800,699793700,65700,65600,65700,65600,20
|
|
20250117,123700,698481000,65500,65600,65700,65500,10
|
|
20250117,123600,697824700,65700,65600,65700,65600,21
|
|
20250117,123500,696446500,65500,65500,65500,65500,0
|
|
20250117,123400,696446500,65500,65600,65600,65500,9
|
|
20250117,123300,695856400,65600,65600,65600,65600,20
|
|
20250117,123200,694544400,65600,65600,65600,65600,13
|
|
20250117,123100,693691600,65600,65600,65600,65600,19
|
|
20250117,123000,692445200,65600,65600,65600,65600,19
|
|
20250117,122900,691198800,65600,65600,65600,65600,7
|
|
20250117,122800,690739600,65600,65600,65600,65600,13
|
|
20250117,122700,689886800,65600,65600,65600,65600,24
|
|
20250117,122600,688312400,65600,65600,65600,65600,21
|
|
20250117,122500,686934800,65600,65600,65600,65600,3
|
|
20250117,122400,686738000,65700,65700,65800,65700,27
|
|
20250117,122300,684963300,65700,65700,65700,65700,11
|
|
20250117,122200,684240600,65700,65800,65800,65700,29
|
|
20250117,122100,682334600,65700,65600,65700,65600,113
|
|
20250117,122000,674911600,65600,65600,65600,65600,21
|
|
20250117,121900,673534000,65600,65600,65600,65600,18
|
|
20250117,121800,672353200,65600,65600,65600,65600,14
|
|
20250117,121700,671434800,65600,65600,65600,65600,12
|
|
20250117,121600,670647600,65600,65700,65700,65600,21
|
|
20250117,121500,669269700,65600,65700,65800,65600,14
|
|
20250117,121400,668350100,65700,65600,65700,65600,31
|
|
20250117,121300,666314000,65600,65500,65600,65500,26
|
|
20250117,121200,664609000,65400,65400,65400,65400,0
|
|
20250117,121100,664609000,65400,65400,65400,65400,0
|
|
20250117,121000,664609000,65400,65700,65700,65400,230
|
|
20250117,120900,649524100,65700,65700,65700,65700,19
|
|
20250117,120800,648275800,65700,65800,65800,65700,13
|
|
20250117,120700,647421100,65800,65700,65800,65700,30
|
|
20250117,120600,645448600,65700,65700,65700,65700,14
|
|
20250117,120500,644528800,65700,65800,65900,65700,45
|
|
20250117,120400,641570400,65800,65800,65800,65800,7
|
|
20250117,120300,641109800,65700,65900,65900,65700,25
|
|
20250117,120200,639464700,65900,65800,65900,65800,26
|
|
20250117,120100,637752700,65700,65900,65900,65700,16
|
|
20250117,120000,636698900,65900,65900,65900,65900,13
|
|
20250117,115900,635842200,65900,65700,65900,65700,18
|
|
20250117,115800,634656600,65900,65800,65900,65800,26
|
|
20250117,115700,632944200,65800,65800,65800,65800,6
|
|
20250117,115600,632549400,65700,65800,65800,65700,16
|
|
20250117,115500,631496900,65800,65800,65800,65800,13
|
|
20250117,115400,630641500,65800,65800,65800,65800,26
|
|
20250117,115300,628930700,65700,65700,65700,65700,0
|
|
20250117,115200,628930700,65700,65700,65700,65700,0
|
|
20250117,115100,628930700,65700,65900,65900,65700,21
|
|
20250117,115000,627547400,65900,65900,65900,65800,34
|
|
20250117,114900,625309000,65900,65900,65900,65800,15
|
|
20250117,114800,624320800,65800,65800,65800,65800,12
|
|
20250117,114700,623531200,65700,65800,65800,65700,9
|
|
20250117,114600,622939300,65800,65800,65800,65800,12
|
|
20250117,114500,622149700,65800,65800,65800,65800,18
|
|
20250117,114400,620965300,65700,65800,65800,65700,21
|
|
20250117,114300,619583800,65800,65800,65800,65800,6
|
|
20250117,114200,619189000,65700,65800,65800,65700,9
|
|
20250117,114100,618597100,65800,65800,65800,65800,24
|
|
20250117,114000,617017900,65800,65700,65800,65700,9
|
|
20250117,113900,616426000,65800,65800,65800,65800,18
|
|
20250117,113800,615241600,65800,65700,65800,65700,8
|
|
20250117,113700,614715400,65700,65800,65800,65700,15
|
|
20250117,113600,613728700,65800,65800,65800,65800,12
|
|
20250117,113500,612939100,65800,65700,65800,65700,21
|
|
20250117,113400,611557600,65700,65700,65700,65700,47
|
|
20250117,113300,608469700,65700,65700,65700,65700,6
|
|
20250117,113200,608075500,65600,65700,65700,65600,21
|
|
20250117,113100,606696100,65600,65700,65700,65600,37
|
|
20250117,113000,604267100,65600,65700,65700,65600,33
|
|
20250117,112900,602099300,65700,65600,65700,65600,565
|
|
20250117,112800,565034700,65500,65600,65600,65500,9
|
|
20250117,112700,564444600,65600,65600,65600,65600,12
|
|
20250117,112600,563657400,65600,65600,65600,65600,18
|
|
20250117,112500,562476600,65600,65500,65600,65500,21
|
|
20250117,112400,561099300,65400,65400,65400,65400,373
|
|
20250117,112300,536705100,65300,65400,65400,65300,9
|
|
20250117,112200,536116800,65400,65400,65400,65400,24
|
|
20250117,112100,534547200,65400,65300,65400,65300,9
|
|
20250117,112000,533958900,65400,65400,65400,65400,12
|
|
20250117,111900,533174100,65400,65400,65400,65400,14
|
|
20250117,111800,532258500,65300,65400,65400,65300,15
|
|
20250117,111700,531277800,65400,65400,65400,65400,12
|
|
20250117,111600,530493000,65400,65300,65400,65300,21
|
|
20250117,111500,529119900,65300,65300,65300,65300,0
|
|
20250117,111400,529119900,65300,65400,65400,65300,121
|
|
20250117,111300,521218000,65300,65100,65300,65100,156
|
|
20250117,111200,511051300,65100,65100,65100,65100,19
|
|
20250117,111100,509814400,65100,65100,65100,65000,47
|
|
20250117,111000,506757700,65200,65300,65300,65100,82
|
|
20250117,110900,501416600,65200,65400,65400,65200,100
|
|
20250117,110800,494888600,65400,65400,65400,65400,12
|
|
20250117,110700,494103800,65400,65400,65400,65300,31
|
|
20250117,110600,492078100,65300,65400,65400,65300,15
|
|
20250117,110500,491097400,65400,65400,65400,65400,19
|
|
20250117,110400,489854800,65300,65400,65400,65300,9
|
|
20250117,110300,489266500,65400,65400,65400,65400,117
|
|
20250117,110200,481614700,65400,65400,65400,65400,25
|
|
20250117,110100,479979700,65300,65300,65300,65300,0
|
|
20250117,110000,479979700,65300,65300,65400,65300,49
|
|
20250117,105900,476779900,65400,65300,65400,65300,15
|
|
20250117,105800,475799100,65400,65400,65400,65300,15
|
|
20250117,105700,474818300,65300,65300,65400,65300,23
|
|
20250117,105600,473316300,65300,65300,65300,65300,10
|
|
20250117,105500,472663300,65300,65300,65300,65300,12
|
|
20250117,105400,471879700,65300,65300,65300,65300,13
|
|
20250117,105300,471030800,65300,65300,65300,65300,19
|
|
20250117,105200,469790100,65300,65300,65300,65300,12
|
|
20250117,105100,469006500,65300,65300,65300,65300,13
|
|
20250117,105000,468157600,65300,65200,65300,65200,8
|
|
20250117,104900,467635300,65200,65200,65300,65200,31
|
|
20250117,104800,465613400,65200,65200,65200,65200,1
|
|
20250117,104700,465548200,65200,65300,65300,65200,14
|
|
20250117,104600,464635300,65300,65300,65300,65200,22
|
|
20250117,104500,463199000,65200,65200,65300,65200,15
|
|
20250117,104400,462220800,65200,65200,65200,65200,13
|
|
20250117,104300,461373200,65200,65200,65200,65200,18
|
|
20250117,104200,460199600,65200,65200,65200,65200,13
|
|
20250117,104100,459352000,65200,65200,65200,65200,13
|
|
20250117,104000,458504400,65200,65200,65300,65200,20
|
|
20250117,103900,457199200,65300,65200,65300,65200,63
|
|
20250117,103800,453090000,65200,65200,65200,65200,13
|
|
20250117,103700,452242400,65200,65200,65200,65200,12
|
|
20250117,103600,451460000,65200,65300,65400,65100,56
|
|
20250117,103500,447808600,65400,65300,65400,65300,31
|
|
20250117,103400,445783600,65400,65400,65400,65400,12
|
|
20250117,103300,444998800,65400,65400,65400,65400,20
|
|
20250117,103200,443690800,65400,65400,65400,65400,80
|
|
20250117,103100,438458800,65400,65500,65500,65400,21
|
|
20250117,103000,437084800,65500,65500,65500,65500,41
|
|
20250117,102900,434399300,65500,65300,65500,65300,63
|
|
20250117,102800,430278600,65300,65300,65300,65300,92
|
|
20250117,102700,424271000,65200,65200,65200,65200,0
|
|
20250117,102600,424271000,65200,65200,65200,65100,12
|
|
20250117,102500,423488800,65100,65100,65200,65100,87
|
|
20250117,102400,417825000,65100,65100,65100,65100,13
|
|
20250117,102300,416978700,65100,65100,65100,65100,19
|
|
20250117,102200,415741800,65100,65100,65100,65100,19
|
|
20250117,102100,414504900,65100,65100,65100,65100,13
|
|
20250117,102000,413658600,65100,65100,65100,65100,20
|
|
20250117,101900,412356600,65100,65200,65200,65000,848
|
|
20250117,101800,357150800,65200,65300,65300,65200,32
|
|
20250117,101700,355061700,65300,65300,65300,65300,15
|
|
20250117,101600,354082200,65300,65300,65300,65300,5
|
|
20250117,101500,353755700,65300,65300,65300,65300,51
|
|
20250117,101400,350425400,65300,65500,65600,65300,158
|
|
20250117,101300,340087300,65500,65500,65500,65500,36
|
|
20250117,101200,337729300,65500,65500,65500,65500,14
|
|
20250117,101100,336812300,65400,65400,65400,65400,13
|
|
20250117,101000,335962100,65400,65500,65500,65400,18
|
|
20250117,100900,334783700,65500,65500,65500,65500,12
|
|
20250117,100800,333997700,65500,65500,65500,65500,12
|
|
20250117,100700,333211700,65500,65500,65500,65400,34
|
|
20250117,100600,330986900,65400,65400,65400,65400,11
|
|
20250117,100500,330267500,65300,65300,65300,65300,46
|
|
20250117,100400,327263700,65300,65300,65300,65300,18
|
|
20250117,100300,326088300,65300,65300,65300,65300,12
|
|
20250117,100200,325304700,65300,65300,65300,65300,12
|
|
20250117,100100,324521100,65300,65300,65300,65300,18
|
|
20250117,100000,323345700,65200,65300,65300,65200,7
|
|
20250117,095900,322888700,65300,65300,65300,65300,18
|
|
20250117,095800,321713300,65300,65300,65300,65300,6
|
|
20250117,095700,321321500,65200,65200,65200,65200,5
|
|
20250117,095600,320995500,65200,65400,65400,65200,119
|
|
20250117,095500,313228700,65400,65400,65400,65400,12
|
|
20250117,095400,312443900,65400,65400,65400,65400,18
|
|
20250117,095300,311266700,65400,65400,65400,65400,12
|
|
20250117,095200,310481900,65400,65400,65400,65400,12
|
|
20250117,095100,309697100,65400,65400,65400,65400,18
|
|
20250117,095000,308519900,65300,65300,65300,65300,0
|
|
20250117,094900,308519900,65300,65300,65300,65300,79
|
|
20250117,094800,303361200,65300,65400,65400,65300,81
|
|
20250117,094700,298070700,65400,65400,65400,65400,13
|
|
20250117,094600,297220500,65400,65400,65400,65400,12
|
|
20250117,094500,296435700,65400,65400,65400,65400,12
|
|
20250117,094400,295650900,65400,65400,65400,65400,19
|
|
20250117,094300,294408300,65400,65500,65500,65400,36
|
|
20250117,094200,292053300,65400,65400,65400,65400,20
|
|
20250117,094100,290745300,65400,65400,65400,65200,136
|
|
20250117,094000,281852300,65500,65400,65500,65400,60
|
|
20250117,093900,277927700,65400,65500,65500,65400,52
|
|
20250117,093800,274526300,65500,65500,65500,65500,18
|
|
20250117,093700,273347300,65500,65500,65500,65500,12
|
|
20250117,093600,272561300,65500,65500,65500,65500,17
|
|
20250117,093500,271447800,65500,65500,65500,65500,28
|
|
20250117,093400,269613800,65500,65500,65500,65500,16
|
|
20250117,093300,268565800,65500,65400,65500,65400,21
|
|
20250117,093200,267192300,65400,65500,65500,65400,7
|
|
20250117,093100,266733900,65500,65600,65600,65500,278
|
|
20250117,093000,248507200,65700,65700,65700,65700,12
|
|
20250117,092900,247718800,65700,65700,65700,65700,13
|
|
20250117,092800,246864700,65700,65700,65700,65700,24
|
|
20250117,092700,245287900,65700,65700,65700,65700,12
|
|
20250117,092600,244499500,65700,65700,65700,65600,43
|
|
20250117,092500,241677400,65700,65700,65700,65700,86
|
|
20250117,092400,236027200,65700,65700,65700,65700,22
|
|
20250117,092300,234581800,65700,65700,65700,65700,52
|
|
20250117,092200,231165400,65800,65800,65800,65800,27
|
|
20250117,092100,229388800,65800,65800,65800,65800,44
|
|
20250117,092000,226493600,65800,65900,65900,65700,27
|
|
20250117,091900,224716500,65800,65800,65800,65800,35
|
|
20250117,091800,222413500,65800,65800,65800,65800,18
|
|
20250117,091700,221229100,65700,65700,65700,65700,0
|
|
20250117,091600,221229100,65700,65700,65700,65700,106
|
|
20250117,091500,214264900,65700,65700,65700,65600,61
|
|
20250117,091400,210260900,65700,65700,65700,65700,12
|
|
20250117,091300,209472500,65700,65800,65800,65700,106
|
|
20250117,091200,202507400,65800,65800,65800,65800,19
|
|
20250117,091100,201257200,65800,65900,65900,65800,23
|
|
20250117,091000,199742600,65900,65900,65900,65900,42
|
|
20250117,090900,196974800,65900,65900,65900,65900,18
|
|
20250117,090800,195788600,65900,65900,65900,65700,28
|
|
20250117,090700,193948400,65600,66000,66000,65600,484
|
|
20250117,090600,162157300,66000,66100,66100,66000,11
|
|
20250117,090500,161430400,66100,66100,66100,66100,32
|
|
20250117,090400,159315200,66100,66100,66100,66100,34
|
|
20250117,090300,157067800,66200,66500,66500,66200,29
|
|
20250117,090200,155145500,66500,66200,66600,66200,783
|
|
20250117,090100,103170600,66200,65700,66300,65600,1505
|
|
20250117,090000,3873100,65700,65700,65700,65600,59
|