584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,184100,1823330800,65600,65600,65600,65600,99
|
|
20250122,184000,1823330800,65600,65600,65600,65600,0
|
|
20250122,183900,1823330800,65600,65600,65600,65600,0
|
|
20250122,183800,1823330800,65600,65600,65600,65600,0
|
|
20250122,183700,1823330800,65600,65600,65600,65600,0
|
|
20250122,183600,1823330800,65600,65600,65600,65600,0
|
|
20250122,183500,1823330800,65600,65600,65600,65600,0
|
|
20250122,183400,1823330800,65600,65600,65600,65600,0
|
|
20250122,183300,1823330800,65600,65600,65600,65600,0
|
|
20250122,183200,1823330800,65600,65600,65600,65600,0
|
|
20250122,183100,1823330800,65600,65600,65600,65600,0
|
|
20250122,183000,1823330800,65600,65600,65600,65600,0
|
|
20250122,182900,1823330800,65600,65600,65600,65600,0
|
|
20250122,182800,1823330800,65600,65600,65600,65600,0
|
|
20250122,182700,1823330800,65600,65600,65600,65600,0
|
|
20250122,182600,1823330800,65600,65600,65600,65600,0
|
|
20250122,182500,1823330800,65600,65600,65600,65600,0
|
|
20250122,182400,1823330800,65600,65600,65600,65600,0
|
|
20250122,182300,1823330800,65600,65600,65600,65600,0
|
|
20250122,182200,1823330800,65600,65600,65600,65600,0
|
|
20250122,182100,1823330800,65600,65600,65600,65600,0
|
|
20250122,182000,1823330800,65600,65600,65600,65600,0
|
|
20250122,181900,1823330800,65600,65600,65600,65600,0
|
|
20250122,181800,1823330800,65600,65600,65600,65600,0
|
|
20250122,181700,1823330800,65600,65600,65600,65600,0
|
|
20250122,181600,1823330800,65600,65600,65600,65600,0
|
|
20250122,181500,1823330800,65600,65600,65600,65600,0
|
|
20250122,181400,1823330800,65600,65600,65600,65600,0
|
|
20250122,181300,1823330800,65600,65600,65600,65600,0
|
|
20250122,181200,1823330800,65600,65600,65600,65600,0
|
|
20250122,181100,1823330800,65600,65600,65600,65600,99
|
|
20250122,181000,1823330800,65600,65600,65600,65600,0
|
|
20250122,180900,1823330800,65600,65600,65600,65600,0
|
|
20250122,180800,1823330800,65600,65600,65600,65600,0
|
|
20250122,180700,1823330800,65600,65600,65600,65600,0
|
|
20250122,180600,1823330800,65600,65600,65600,65600,0
|
|
20250122,180500,1823330800,65600,65600,65600,65600,0
|
|
20250122,180400,1823330800,65600,65600,65600,65600,0
|
|
20250122,180300,1823330800,65600,65600,65600,65600,0
|
|
20250122,180200,1823330800,65600,65600,65600,65600,0
|
|
20250122,180100,1823330800,65600,65600,65600,65600,0
|
|
20250122,180000,1823330800,65600,65600,65600,65600,0
|
|
20250122,175900,1823330800,65600,65600,65600,65600,0
|
|
20250122,175800,1823330800,65600,65600,65600,65600,0
|
|
20250122,175700,1823330800,65600,65600,65600,65600,0
|
|
20250122,175600,1823330800,65600,65600,65600,65600,0
|
|
20250122,175500,1823330800,65600,65600,65600,65600,0
|
|
20250122,175400,1823330800,65600,65600,65600,65600,0
|
|
20250122,175300,1823330800,65600,65600,65600,65600,0
|
|
20250122,175200,1823330800,65600,65600,65600,65600,0
|
|
20250122,175100,1823330800,65600,65600,65600,65600,0
|
|
20250122,175000,1823330800,65600,65600,65600,65600,0
|
|
20250122,174900,1823330800,65600,65600,65600,65600,0
|
|
20250122,174800,1823330800,65600,65600,65600,65600,0
|
|
20250122,174700,1823330800,65600,65600,65600,65600,0
|
|
20250122,174600,1823330800,65600,65600,65600,65600,0
|
|
20250122,174500,1823330800,65600,65600,65600,65600,0
|
|
20250122,174400,1823330800,65600,65600,65600,65600,0
|
|
20250122,174300,1823330800,65600,65600,65600,65600,0
|
|
20250122,174200,1823330800,65600,65600,65600,65600,0
|
|
20250122,174100,1823330800,65600,65600,65600,65600,99
|
|
20250122,174000,1823330800,65600,65600,65600,65600,0
|
|
20250122,173900,1823330800,65600,65600,65600,65600,0
|
|
20250122,173800,1823330800,65600,65600,65600,65600,0
|
|
20250122,173700,1823330800,65600,65600,65600,65600,0
|
|
20250122,173600,1823330800,65600,65600,65600,65600,0
|
|
20250122,173500,1823330800,65600,65600,65600,65600,0
|
|
20250122,173400,1823330800,65600,65600,65600,65600,0
|
|
20250122,173300,1823330800,65600,65600,65600,65600,0
|
|
20250122,173200,1823330800,65600,65600,65600,65600,0
|
|
20250122,173100,1823330800,65600,65600,65600,65600,0
|
|
20250122,173000,1823330800,65600,65600,65600,65600,0
|
|
20250122,172900,1823330800,65600,65600,65600,65600,0
|
|
20250122,172800,1823330800,65600,65600,65600,65600,0
|
|
20250122,172700,1823330800,65600,65600,65600,65600,0
|
|
20250122,172600,1823330800,65600,65600,65600,65600,0
|
|
20250122,172500,1823330800,65600,65600,65600,65600,0
|
|
20250122,172400,1823330800,65600,65600,65600,65600,0
|
|
20250122,172300,1823330800,65600,65600,65600,65600,0
|
|
20250122,172200,1823330800,65600,65600,65600,65600,0
|
|
20250122,172100,1823330800,65600,65600,65600,65600,0
|
|
20250122,172000,1823330800,65600,65600,65600,65600,0
|
|
20250122,171900,1823330800,65600,65600,65600,65600,0
|
|
20250122,171800,1823330800,65600,65600,65600,65600,0
|
|
20250122,171700,1823330800,65600,65600,65600,65600,0
|
|
20250122,171600,1823330800,65600,65600,65600,65600,0
|
|
20250122,171500,1823330800,65600,65600,65600,65600,0
|
|
20250122,171400,1823330800,65600,65600,65600,65600,0
|
|
20250122,171300,1823330800,65600,65600,65600,65600,0
|
|
20250122,171200,1823330800,65600,65600,65600,65600,0
|
|
20250122,171100,1823330800,65600,65600,65600,65600,99
|
|
20250122,171000,1823330800,65600,65600,65600,65600,0
|
|
20250122,170900,1823330800,65600,65600,65600,65600,0
|
|
20250122,170800,1823330800,65600,65600,65600,65600,0
|
|
20250122,170700,1823330800,65600,65600,65600,65600,0
|
|
20250122,170600,1823330800,65600,65600,65600,65600,0
|
|
20250122,170500,1823330800,65600,65600,65600,65600,0
|
|
20250122,170400,1823330800,65600,65600,65600,65600,0
|
|
20250122,170300,1823330800,65600,65600,65600,65600,0
|
|
20250122,170200,1823330800,65600,65600,65600,65600,0
|
|
20250122,170100,1823330800,65600,65600,65600,65600,0
|
|
20250122,170000,1823330800,65600,65600,65600,65600,0
|
|
20250122,165900,1823330800,65600,65600,65600,65600,0
|
|
20250122,165800,1823330800,65600,65600,65600,65600,0
|
|
20250122,165700,1823330800,65600,65600,65600,65600,0
|
|
20250122,165600,1823330800,65600,65600,65600,65600,0
|
|
20250122,165500,1823330800,65600,65600,65600,65600,0
|
|
20250122,165400,1823330800,65600,65600,65600,65600,0
|
|
20250122,165300,1823330800,65600,65600,65600,65600,0
|
|
20250122,165200,1823330800,65600,65600,65600,65600,0
|
|
20250122,165100,1823330800,65600,65600,65600,65600,0
|
|
20250122,165000,1823330800,65600,65600,65600,65600,0
|
|
20250122,164900,1823330800,65600,65600,65600,65600,0
|
|
20250122,164800,1823330800,65600,65600,65600,65600,0
|
|
20250122,164700,1823330800,65600,65600,65600,65600,0
|
|
20250122,164600,1823330800,65600,65600,65600,65600,0
|
|
20250122,164500,1823330800,65600,65600,65600,65600,0
|
|
20250122,164400,1823330800,65600,65600,65600,65600,0
|
|
20250122,164300,1823330800,65600,65600,65600,65600,0
|
|
20250122,164200,1823330800,65600,65600,65600,65600,0
|
|
20250122,164100,1823330800,65600,65600,65600,65600,99
|
|
20250122,164000,1823330800,65600,65600,65600,65600,0
|
|
20250122,163900,1823330800,65600,65600,65600,65600,0
|
|
20250122,163800,1823330800,65600,65600,65600,65600,0
|
|
20250122,163700,1823330800,65600,65600,65600,65600,0
|
|
20250122,163600,1823330800,65600,65600,65600,65600,0
|
|
20250122,163500,1823330800,65600,65600,65600,65600,0
|
|
20250122,163400,1823330800,65600,65600,65600,65600,0
|
|
20250122,163300,1823330800,65600,65600,65600,65600,0
|
|
20250122,163200,1823330800,65600,65600,65600,65600,0
|
|
20250122,163100,1823330800,65600,65600,65600,65600,0
|
|
20250122,163000,1823330800,65600,65600,65600,65600,0
|
|
20250122,162900,1823330800,65600,65600,65600,65600,0
|
|
20250122,162800,1823330800,65600,65600,65600,65600,0
|
|
20250122,162700,1823330800,65600,65600,65600,65600,0
|
|
20250122,162600,1823330800,65600,65600,65600,65600,0
|
|
20250122,162500,1823330800,65600,65600,65600,65600,0
|
|
20250122,162400,1823330800,65600,65600,65600,65600,0
|
|
20250122,162300,1823330800,65600,65600,65600,65600,0
|
|
20250122,162200,1823330800,65600,65600,65600,65600,0
|
|
20250122,162100,1823330800,65600,65600,65600,65600,0
|
|
20250122,162000,1823330800,65600,65600,65600,65600,0
|
|
20250122,161900,1823330800,65600,65600,65600,65600,0
|
|
20250122,161800,1823330800,65600,65600,65600,65600,0
|
|
20250122,161700,1823330800,65600,65600,65600,65600,0
|
|
20250122,161600,1823330800,65600,65600,65600,65600,0
|
|
20250122,161500,1823330800,65600,65600,65600,65600,0
|
|
20250122,161400,1823330800,65600,65600,65600,65600,0
|
|
20250122,161300,1823330800,65600,65600,65600,65600,0
|
|
20250122,161200,1823330800,65600,65600,65600,65600,0
|
|
20250122,161100,1823330800,65600,65600,65600,65600,99
|
|
20250122,161000,1823330800,65600,65600,65600,65600,0
|
|
20250122,160900,1823330800,65600,65600,65600,65600,0
|
|
20250122,160800,1823330800,65600,65600,65600,65600,0
|
|
20250122,160700,1823330800,65600,65600,65600,65600,0
|
|
20250122,160600,1823330800,65600,65600,65600,65600,0
|
|
20250122,160500,1823330800,65600,65600,65600,65600,0
|
|
20250122,160400,1823330800,65600,65600,65600,65600,0
|
|
20250122,160300,1823330800,65600,65600,65600,65600,0
|
|
20250122,160200,1823330800,65600,65600,65600,65600,0
|
|
20250122,160100,1823330800,65600,65600,65600,65600,0
|
|
20250122,160000,1823330800,65600,65600,65600,65600,0
|
|
20250122,155900,1823330800,65600,65600,65600,65600,0
|
|
20250122,155800,1823330800,65600,65600,65600,65600,0
|
|
20250122,155700,1823330800,65600,65600,65600,65600,0
|
|
20250122,155600,1823330800,65600,65600,65600,65600,0
|
|
20250122,155500,1823330800,65600,65600,65600,65600,0
|
|
20250122,155400,1823330800,65600,65600,65600,65600,0
|
|
20250122,155300,1823330800,65600,65600,65600,65600,0
|
|
20250122,155200,1823330800,65600,65600,65600,65600,0
|
|
20250122,155100,1823330800,65600,65600,65600,65600,0
|
|
20250122,155000,1823330800,65600,65600,65600,65600,0
|
|
20250122,154900,1823330800,65600,65600,65600,65600,0
|
|
20250122,154800,1823330800,65600,65600,65600,65600,0
|
|
20250122,154700,1823330800,65600,65600,65600,65600,0
|
|
20250122,154600,1823330800,65600,65600,65600,65600,0
|
|
20250122,154500,1823330800,65600,65600,65600,65600,0
|
|
20250122,154400,1823330800,65600,65600,65600,65600,0
|
|
20250122,154300,1823330800,65600,65600,65600,65600,0
|
|
20250122,154200,1823330800,65600,65600,65600,65600,0
|
|
20250122,154100,1823330800,65600,65600,65600,65600,99
|
|
20250122,154000,1823330800,65600,65600,65600,65600,0
|
|
20250122,153900,1823330800,65600,65600,65600,65600,0
|
|
20250122,153800,1823330800,65600,65600,65600,65600,0
|
|
20250122,153700,1823330800,65600,65600,65600,65600,0
|
|
20250122,153600,1823330800,65600,65600,65600,65600,0
|
|
20250122,153500,1823330800,65600,65600,65600,65600,0
|
|
20250122,153400,1823330800,65600,65600,65600,65600,0
|
|
20250122,153300,1823330800,65600,65600,65600,65600,0
|
|
20250122,153200,1823330800,65600,65600,65600,65600,0
|
|
20250122,153100,1823330800,65600,65600,65600,65600,0
|
|
20250122,153000,1823330800,65600,65600,65600,65600,99
|
|
20250122,152900,1816836400,65700,65700,65700,65700,0
|
|
20250122,152800,1816836400,65700,65700,65700,65700,0
|
|
20250122,152700,1816836400,65700,65700,65700,65700,0
|
|
20250122,152600,1816836400,65700,65700,65700,65700,0
|
|
20250122,152500,1816836400,65700,65700,65700,65700,0
|
|
20250122,152400,1816836400,65700,65700,65700,65700,0
|
|
20250122,152300,1816836400,65700,65700,65700,65700,0
|
|
20250122,152200,1816836400,65700,65700,65700,65700,0
|
|
20250122,152100,1816836400,65700,65700,65700,65700,0
|
|
20250122,152000,1816836400,65700,65700,65700,65700,0
|
|
20250122,151900,1816836400,65700,65400,65700,64800,319
|
|
20250122,151800,1796071900,65600,65600,65600,65600,0
|
|
20250122,151700,1796071900,65600,65000,65700,65000,514
|
|
20250122,151600,1762465200,65000,65000,65000,65000,1
|
|
20250122,151500,1762400200,65000,65000,65000,65000,7
|
|
20250122,151400,1761945200,65000,65000,65000,65000,6
|
|
20250122,151300,1761555200,64900,65000,65100,64800,112
|
|
20250122,151200,1754266700,65000,65000,65000,65000,24
|
|
20250122,151100,1752706700,65000,65000,65000,65000,20
|
|
20250122,151000,1751406700,65000,65000,65000,65000,60
|
|
20250122,150900,1747506700,65000,65000,65000,65000,4
|
|
20250122,150800,1747246700,65000,64800,65000,64800,80
|
|
20250122,150700,1742047700,64700,64600,65000,64600,1316
|
|
20250122,150600,1656903000,64500,64500,64500,64500,0
|
|
20250122,150500,1656903000,64500,64500,64500,64500,12
|
|
20250122,150400,1656129000,64600,64600,64600,64600,6
|
|
20250122,150300,1655741400,64600,64500,64700,64500,59
|
|
20250122,150200,1651929300,64500,64500,64500,64500,5
|
|
20250122,150100,1651606800,64500,64400,64500,64400,387
|
|
20250122,150000,1626683500,64300,64300,64300,64300,2
|
|
20250122,145900,1626554900,64300,64200,64400,64200,253
|
|
20250122,145800,1610297100,64400,64600,64600,64300,13
|
|
20250122,145700,1609460600,64400,64600,64600,64400,60
|
|
20250122,145600,1605596200,64400,64600,64700,64400,178
|
|
20250122,145500,1594111700,64700,64800,64800,64500,429
|
|
20250122,145400,1566390300,64900,64800,64900,64800,6
|
|
20250122,145300,1566001400,64700,64700,64700,64700,18
|
|
20250122,145200,1564836800,64700,64700,64700,64700,3
|
|
20250122,145100,1564642700,64700,64700,64700,64700,52
|
|
20250122,145000,1561278300,64700,64600,64700,64600,143
|
|
20250122,144900,1552040400,64600,64600,64600,64600,12
|
|
20250122,144800,1551265200,64500,64600,64600,64400,799
|
|
20250122,144700,1499725800,64600,65000,65000,64600,620
|
|
20250122,144600,1459604900,65000,65000,65000,65000,11
|
|
20250122,144500,1458889900,65000,64900,65000,64900,59
|
|
20250122,144400,1455060100,64900,64900,64900,64900,32
|
|
20250122,144300,1452983300,64900,64900,64900,64900,12
|
|
20250122,144200,1452204500,64900,64900,64900,64900,15
|
|
20250122,144100,1451231000,64900,64900,64900,64700,64
|
|
20250122,144000,1447087000,64900,64900,64900,64900,43
|
|
20250122,143900,1444296300,64900,64800,64900,64800,13
|
|
20250122,143800,1443453400,64800,65200,65200,64800,269
|
|
20250122,143700,1425992600,65200,65200,65200,64900,302
|
|
20250122,143600,1406384800,65200,65200,65200,65200,14
|
|
20250122,143500,1405472000,65200,65200,65200,65200,21
|
|
20250122,143400,1404102800,65200,65000,65200,64900,125
|
|
20250122,143300,1395981300,65000,65300,65300,65000,565
|
|
20250122,143200,1359132300,65300,65400,65500,65300,68
|
|
20250122,143100,1354684900,65400,65300,65400,65300,41
|
|
20250122,143000,1352007200,65300,65300,65300,65300,16
|
|
20250122,142900,1350962400,65300,65300,65300,65300,16
|
|
20250122,142800,1349917600,65300,65300,65300,65300,78
|
|
20250122,142700,1344824200,65300,65300,65300,65300,16
|
|
20250122,142600,1343779400,65200,65200,65200,65200,17
|
|
20250122,142500,1342671000,65200,65200,65200,65200,24
|
|
20250122,142400,1341106200,65200,65200,65200,65100,70
|
|
20250122,142300,1336542600,65200,65100,65200,65100,9
|
|
20250122,142200,1335956000,65100,65300,65300,65100,74
|
|
20250122,142100,1331133600,65400,65000,65400,65000,810
|
|
20250122,142000,1278422600,65000,65700,65700,64900,2290
|
|
20250122,141900,1129202600,65600,65700,65700,65600,12
|
|
20250122,141800,1128414700,65700,65600,65700,65500,448
|
|
20250122,141700,1099061000,65600,65700,65700,65600,34
|
|
20250122,141600,1096829100,65800,65800,65800,65600,15
|
|
20250122,141500,1095842900,65800,65800,65800,65800,18
|
|
20250122,141400,1094658500,65800,65800,65800,65800,12
|
|
20250122,141300,1093868900,65800,65800,65800,65700,12
|
|
20250122,141200,1093079700,65800,65800,65800,65800,14
|
|
20250122,141100,1092158500,65800,65800,65800,65800,11
|
|
20250122,141000,1091434700,65800,65800,65800,65800,23
|
|
20250122,140900,1089921300,65700,65700,65700,65700,35
|
|
20250122,140800,1087621800,65500,65900,65900,65500,1014
|
|
20250122,140700,1021150500,65900,66000,66000,65900,30
|
|
20250122,140600,1019172200,66100,66100,66100,66100,11
|
|
20250122,140500,1018445100,66100,66000,66100,66000,23
|
|
20250122,140400,1016926300,66000,65700,66000,65700,161
|
|
20250122,140300,1006346200,65700,66000,66000,65700,12
|
|
20250122,140200,1005555100,66000,66200,66200,65800,918
|
|
20250122,140100,945088900,66200,66200,66200,66100,15
|
|
20250122,140000,944096300,66200,66200,66200,66200,16
|
|
20250122,135900,943037100,66100,66200,66200,66100,17
|
|
20250122,135800,941912100,66200,66200,66200,66200,12
|
|
20250122,135700,941117700,66200,66300,66300,66200,47
|
|
20250122,135600,938005700,66300,66400,66400,66300,11
|
|
20250122,135500,937275800,66300,66500,66500,66300,183
|
|
20250122,135400,925138200,66500,66500,66500,66500,12
|
|
20250122,135300,924340200,66500,66500,66500,66500,11
|
|
20250122,135200,923608700,66500,66400,66500,66400,16
|
|
20250122,135100,922545200,66400,66400,66400,66400,10
|
|
20250122,135000,921881200,66500,66500,66500,66500,23
|
|
20250122,134900,920351700,66500,66500,66500,66500,20
|
|
20250122,134800,919021700,66500,66500,66500,66500,16
|
|
20250122,134700,917957700,66500,66500,66500,66500,18
|
|
20250122,134600,916760700,66600,66600,66600,66600,16
|
|
20250122,134500,915695100,66400,66700,66700,66400,209
|
|
20250122,134400,901802100,66700,66700,66700,66700,11
|
|
20250122,134300,901068400,66700,66700,66700,66700,8
|
|
20250122,134200,900534800,66700,66700,66700,66700,18
|
|
20250122,134100,899334200,66700,66700,66700,66700,14
|
|
20250122,134000,898400400,66700,66700,66700,66700,18
|
|
20250122,133900,897199800,66700,66700,66700,66700,15
|
|
20250122,133800,896199300,66700,66500,66700,66500,156
|
|
20250122,133700,885823200,66500,66500,66500,66400,66
|
|
20250122,133600,881438200,66500,66500,66500,66500,12
|
|
20250122,133500,880640200,66500,66500,66500,66500,19
|
|
20250122,133400,879376700,66500,66500,66500,66500,10
|
|
20250122,133300,878711700,66500,66400,66500,66400,11
|
|
20250122,133200,877980700,66400,66400,66400,66400,19
|
|
20250122,133100,876719100,66300,66300,66300,66300,95
|
|
20250122,133000,870420600,66300,66300,66300,66200,21
|
|
20250122,132900,869028400,66300,66300,66300,66300,12
|
|
20250122,132800,868232800,66300,66300,66300,66300,14
|
|
20250122,132700,867304600,66200,66200,66200,66100,19
|
|
20250122,132600,866047200,66200,66200,66200,66200,16
|
|
20250122,132500,864988000,66100,66300,66300,66100,22
|
|
20250122,132400,863530200,66300,66300,66300,66300,12
|
|
20250122,132300,862734600,66300,66300,66300,66100,17
|
|
20250122,132200,861608300,66300,66300,66300,66300,18
|
|
20250122,132100,860414900,66300,66300,66300,66300,11
|
|
20250122,132000,859685600,66300,66300,66300,66200,38
|
|
20250122,131900,857168200,66400,66400,66400,66400,12
|
|
20250122,131800,856371400,66400,66400,66400,66400,12
|
|
20250122,131700,855574600,66400,66400,66400,66400,13
|
|
20250122,131600,854711400,66400,66400,66400,66400,12
|
|
20250122,131500,853914600,66400,66400,66400,66400,14
|
|
20250122,131400,852985000,66400,66400,66400,66400,11
|
|
20250122,131300,852254600,66400,66400,66400,66200,16
|
|
20250122,131200,851193000,66400,66400,66400,66200,26
|
|
20250122,131100,849468200,66400,66200,66400,66200,20
|
|
20250122,131000,848141800,66400,66400,66400,66400,18
|
|
20250122,130900,846946600,66200,66400,66400,66200,18
|
|
20250122,130800,845752200,66400,66400,66400,66400,10
|
|
20250122,130700,845088200,66400,66400,66400,66200,20
|
|
20250122,130600,843761000,66400,66400,66400,66400,12
|
|
20250122,130500,842964200,66400,66400,66400,66400,23
|
|
20250122,130400,841437000,66200,66400,66400,66200,19
|
|
20250122,130300,840176200,66400,66400,66400,66400,10
|
|
20250122,130200,839512200,66400,66400,66400,66200,18
|
|
20250122,130100,838317800,66400,66400,66400,66200,13
|
|
20250122,130000,837455400,66500,66600,66600,66200,529
|
|
20250122,125900,802374100,66600,66600,66600,66600,9
|
|
20250122,125800,801774700,66600,66600,66600,66600,11
|
|
20250122,125700,801042100,66600,66600,66600,66600,16
|
|
20250122,125600,799976500,66600,66700,66700,66600,13
|
|
20250122,125500,799110500,66700,66500,66700,66500,30
|
|
20250122,125400,797114300,66500,66500,66500,66500,18
|
|
20250122,125300,795917300,66400,66500,66500,66400,36
|
|
20250122,125200,793523700,66500,66500,66500,66400,16
|
|
20250122,125100,792459800,66500,66500,66500,66400,15
|
|
20250122,125000,791462700,66500,66500,66500,66400,29
|
|
20250122,124900,789535200,66400,66500,66500,66400,17
|
|
20250122,124800,788405100,66500,66500,66500,66500,15
|
|
20250122,124700,787407600,66500,66500,66500,66500,19
|
|
20250122,124600,786144100,66400,66500,66500,66400,13
|
|
20250122,124500,785280000,66500,66500,66500,66500,18
|
|
20250122,124400,784083000,66500,66500,66500,66500,17
|
|
20250122,124300,782952500,66500,66500,66500,66500,11
|
|
20250122,124200,782221000,66500,66400,66500,66400,12
|
|
20250122,124100,781423400,66400,66400,66400,66400,10
|
|
20250122,124000,780759400,66400,66400,66400,66400,17
|
|
20250122,123900,779630600,66400,66300,66400,66300,17
|
|
20250122,123800,778502200,66400,66400,66400,66400,10
|
|
20250122,123700,777838200,66400,66400,66400,66300,23
|
|
20250122,123600,776311400,66400,66400,66400,66400,14
|
|
20250122,123500,775381800,66400,66400,66400,66400,16
|
|
20250122,123400,774319400,66400,66400,66400,66400,12
|
|
20250122,123300,773522600,66400,66400,66400,66400,13
|
|
20250122,123200,772659400,66400,66400,66400,66400,18
|
|
20250122,123100,771464200,66400,66400,66400,66400,7
|
|
20250122,123000,770999400,66400,66200,66400,66200,177
|
|
20250122,122900,759266700,66200,66200,66200,66200,11
|
|
20250122,122800,758538500,66200,66200,66200,66200,10
|
|
20250122,122700,757876500,66200,66200,66200,66100,22
|
|
20250122,122600,756421100,66200,66200,66200,66200,7
|
|
20250122,122500,755957700,66200,66200,66200,66200,15
|
|
20250122,122400,754964700,66200,66300,66300,66200,51
|
|
20250122,122300,751587300,66300,66300,66300,66300,14
|
|
20250122,122200,750659100,66300,66200,66300,66200,8
|
|
20250122,122100,750128800,66200,66300,66300,66200,54
|
|
20250122,122000,746552900,66300,66300,66300,66100,20
|
|
20250122,121900,745227700,66300,66300,66300,66300,14
|
|
20250122,121800,744299500,66300,66200,66300,66100,15
|
|
20250122,121700,743305700,66300,66300,66300,66300,37
|
|
20250122,121600,740852600,66300,66200,66300,66200,30
|
|
20250122,121500,738866100,66200,66200,66200,66200,17
|
|
20250122,121400,737740700,66200,66200,66200,66200,12
|
|
20250122,121300,736946300,66200,66200,66200,66200,6
|
|
20250122,121200,736549100,66200,66200,66200,66200,21
|
|
20250122,121100,735158900,66200,66100,66200,66100,16
|
|
20250122,121000,734100500,66100,66100,66100,66100,15
|
|
20250122,120900,733109000,66100,66100,66100,66100,15
|
|
20250122,120800,732117500,66100,66100,66100,66100,10
|
|
20250122,120700,731456500,66100,66100,66100,65900,29
|
|
20250122,120600,729540600,66100,66100,66100,65900,19
|
|
20250122,120500,728285500,66100,66100,66100,66100,19
|
|
20250122,120400,727029600,66100,66100,66100,66100,12
|
|
20250122,120300,726236400,66100,66000,66100,66000,16
|
|
20250122,120200,725179700,66000,66000,66000,66000,20
|
|
20250122,120100,723859700,66000,66000,66000,66000,11
|
|
20250122,120000,723133700,66000,66000,66000,66000,16
|
|
20250122,115900,722077700,66000,66000,66000,66000,14
|
|
20250122,115800,721153700,66000,66000,66000,66000,14
|
|
20250122,115700,720229700,66000,66100,66100,65900,36
|
|
20250122,115600,717854000,66100,66100,66100,66100,9
|
|
20250122,115500,717259100,66200,66200,66200,65900,26
|
|
20250122,115400,715540100,66200,66200,66200,66100,12
|
|
20250122,115300,714746000,66200,66200,66200,66200,10
|
|
20250122,115200,714084000,66200,66200,66200,66200,12
|
|
20250122,115100,713289600,66100,66000,66100,66000,14
|
|
20250122,115000,712365000,66000,66000,66000,66000,13
|
|
20250122,114900,711507000,66000,66100,66100,66000,13
|
|
20250122,114800,710648400,66100,66200,66200,65900,110
|
|
20250122,114700,703393600,66200,66200,66200,66200,21
|
|
20250122,114600,702003400,66100,66100,66100,66100,12
|
|
20250122,114500,701210200,66100,66100,66100,66100,22
|
|
20250122,114400,699756000,66100,66200,66200,66000,20
|
|
20250122,114300,698433800,66200,66200,66200,66200,14
|
|
20250122,114200,697507000,66200,66200,66200,66200,17
|
|
20250122,114100,696381600,66200,66200,66200,66000,17
|
|
20250122,114000,695257000,66200,66200,66200,66200,18
|
|
20250122,113900,694065400,66200,66200,66200,66200,15
|
|
20250122,113800,693072400,66200,66000,66200,66000,8
|
|
20250122,113700,692543200,66000,66000,66000,66000,18
|
|
20250122,113600,691355200,66000,66000,66000,66000,8
|
|
20250122,113500,690827200,66000,66000,66000,66000,22
|
|
20250122,113400,689375200,66000,66000,66000,66000,12
|
|
20250122,113300,688583200,66000,66000,66000,65800,119
|
|
20250122,113200,680751200,66000,66100,66100,65800,102
|
|
20250122,113100,674027300,66100,66100,66100,66000,349
|
|
20250122,113000,650988400,66200,66200,66200,66200,26
|
|
20250122,112900,649267200,66000,66200,66200,66000,18
|
|
20250122,112800,648077200,66200,66200,66200,66200,13
|
|
20250122,112700,647216600,66200,66200,66200,66200,12
|
|
20250122,112600,646422200,66200,66200,66200,66200,14
|
|
20250122,112500,645495400,66200,66000,66200,66000,20
|
|
20250122,112400,644172200,66200,66200,66200,66200,13
|
|
20250122,112300,643311600,66200,66200,66200,66200,14
|
|
20250122,112200,642384800,66200,66200,66200,66100,24
|
|
20250122,112100,640796400,66200,66200,66200,66200,15
|
|
20250122,112000,639803400,66200,66200,66200,66200,12
|
|
20250122,111900,639009000,66200,66200,66200,66200,19
|
|
20250122,111800,637751200,66100,66100,66100,66100,14
|
|
20250122,111700,636825800,66100,66100,66100,65900,19
|
|
20250122,111600,635570700,66100,66000,66100,66000,34
|
|
20250122,111500,633325300,66100,66200,66200,66000,69
|
|
20250122,111400,628768700,66100,66200,66200,66000,8
|
|
20250122,111300,628240000,66000,66000,66200,66000,26
|
|
20250122,111200,626521200,66200,66200,66200,66200,16
|
|
20250122,111100,625462000,66000,66100,66200,66000,19
|
|
20250122,111000,624205500,66200,66200,66200,66200,20
|
|
20250122,110900,622881500,66200,66200,66200,66200,13
|
|
20250122,110800,622020900,66100,66100,66100,66100,10
|
|
20250122,110700,621359900,66100,66100,66200,66100,21
|
|
20250122,110600,619971200,66100,66000,66100,66000,66
|
|
20250122,110500,615609200,66100,66100,66100,66100,25
|
|
20250122,110400,613956700,66100,66100,66100,66100,14
|
|
20250122,110300,613031300,66100,66100,66100,66100,15
|
|
20250122,110200,612039800,66100,66100,66100,66100,19
|
|
20250122,110100,610783900,66100,66100,66100,66100,11
|
|
20250122,110000,610056800,66100,66100,66100,66100,15
|
|
20250122,105900,609065300,66000,66000,66000,66000,54
|
|
20250122,105800,605501300,66100,66100,66100,65900,17
|
|
20250122,105700,604378400,66100,66100,66100,66100,19
|
|
20250122,105600,603122500,65900,66200,66200,65900,18
|
|
20250122,105500,601932700,66000,66300,66300,66000,246
|
|
20250122,105400,585690000,66300,66300,66300,66100,21
|
|
20250122,105300,584298300,66300,66300,66300,66100,23
|
|
20250122,105200,582774400,66200,66300,66300,66200,19
|
|
20250122,105100,581515700,66200,66300,66300,66200,13
|
|
20250122,105000,580654300,66300,66300,66300,66300,19
|
|
20250122,104900,579394600,66300,66100,66300,66100,17
|
|
20250122,104800,578269000,66100,66300,66300,66100,17
|
|
20250122,104700,577142700,66300,66300,66300,66300,27
|
|
20250122,104600,575352600,66300,66200,66300,66200,196
|
|
20250122,104500,562376600,66100,66200,66200,66000,50
|
|
20250122,104400,559073400,66200,66200,66200,66200,12
|
|
20250122,104300,558279000,66200,66200,66200,66200,13
|
|
20250122,104200,557418400,66200,66100,66200,66100,17
|
|
20250122,104100,556294000,66100,66100,66100,66000,19
|
|
20250122,104000,555038500,66200,66200,66200,66000,26
|
|
20250122,103900,553318100,66200,66200,66200,66000,14
|
|
20250122,103800,552392100,66200,66200,66200,66200,11
|
|
20250122,103700,551663900,66200,66200,66200,66200,20
|
|
20250122,103600,550339900,66200,66100,66200,66100,15
|
|
20250122,103500,549347600,66100,66200,66200,66100,23
|
|
20250122,103400,547826800,66200,66200,66200,66200,7
|
|
20250122,103300,547363400,66200,66100,66200,65900,201
|
|
20250122,103200,534083700,66100,66100,66100,66100,22
|
|
20250122,103100,532629500,66100,66000,66100,66000,17
|
|
20250122,103000,531506800,66000,66000,66000,65900,30
|
|
20250122,102900,529527300,66000,66000,66000,65900,19
|
|
20250122,102800,528273700,66000,66000,66000,66000,10
|
|
20250122,102700,527613700,66000,66100,66100,66000,38
|
|
20250122,102600,525104500,66200,66100,66300,66100,125
|
|
20250122,102500,516826300,66400,66500,66500,66200,104
|
|
20250122,102400,509934700,66500,66500,66500,66500,11
|
|
20250122,102300,509203200,66500,66500,66500,66500,12
|
|
20250122,102200,508405200,66500,66200,66500,66200,37
|
|
20250122,102100,505947300,66400,66400,66400,66400,16
|
|
20250122,102000,504884900,66400,66300,66400,66300,105
|
|
20250122,101900,497922400,66300,66300,66300,66300,72
|
|
20250122,101800,493148800,66300,66300,66300,66100,41
|
|
20250122,101700,490432500,66200,66300,66300,66200,15
|
|
20250122,101600,489438400,66300,66300,66300,66300,22
|
|
20250122,101500,487979800,66300,66300,66300,66300,12
|
|
20250122,101400,487184200,66400,66400,66400,66400,18
|
|
20250122,101300,485989000,66300,66100,66300,66100,564
|
|
20250122,101200,448630700,66100,66100,66100,66100,20
|
|
20250122,101100,447308700,66100,66000,66100,65900,19
|
|
20250122,101000,446054100,66100,66000,66100,66000,25
|
|
20250122,100900,444402400,66000,66300,66300,66000,47
|
|
20250122,100800,441292000,66300,66300,66300,66100,159
|
|
20250122,100700,430764600,66400,66400,66400,66400,11
|
|
20250122,100600,430034200,66500,66700,66700,66300,191
|
|
20250122,100500,417347400,66700,66500,66700,66500,27
|
|
20250122,100400,415549300,66500,66400,66500,66400,293
|
|
20250122,100300,396093200,66400,66200,66400,66200,330
|
|
20250122,100200,374206200,66200,66000,66200,65900,1036
|
|
20250122,100100,305744100,65900,66000,66000,65900,28
|
|
20250122,100000,303897100,66000,65900,66000,65900,104
|
|
20250122,095900,297035300,65800,66400,66400,65800,913
|
|
20250122,095800,236679700,66400,66500,66500,66400,81
|
|
20250122,095700,231297500,66500,66500,66500,66500,14
|
|
20250122,095600,230366500,66500,66600,66600,66500,31
|
|
20250122,095500,228303200,66600,67000,67000,66600,282
|
|
20250122,095400,209501000,67000,67000,67000,67000,10
|
|
20250122,095300,208831000,67000,66900,67000,66900,225
|
|
20250122,095200,193774500,66800,66700,66800,66700,2
|
|
20250122,095100,193641000,66700,66500,66700,66500,274
|
|
20250122,095000,175401900,66300,66300,66300,66300,15
|
|
20250122,094900,174407400,66300,66600,66600,66300,14
|
|
20250122,094800,173476500,66600,66300,66600,66300,29
|
|
20250122,094700,171552900,66300,66600,66700,66300,702
|
|
20250122,094600,124871200,66600,66800,66900,66600,180
|
|
20250122,094500,112848800,66800,66800,67000,66800,34
|
|
20250122,094400,110576200,66800,67400,67400,66800,668
|
|
20250122,094300,65819100,67400,67700,67700,67400,34
|
|
20250122,094200,63523800,67700,67500,67700,67500,23
|
|
20250122,094100,61969500,67500,67500,67500,67500,27
|
|
20250122,094000,60147000,67500,67500,67500,67500,0
|
|
20250122,093900,60147000,67500,67600,67600,67500,33
|
|
20250122,093800,57918200,67600,67600,67600,67600,3
|
|
20250122,093700,57715400,67600,67600,67600,67600,63
|
|
20250122,093600,53456600,67600,67600,67600,67600,0
|
|
20250122,093500,53456600,67600,67800,67800,67600,45
|
|
20250122,093400,50410800,67800,67800,67800,67800,0
|
|
20250122,093300,50410800,67800,67800,67800,67800,16
|
|
20250122,093200,49326000,67800,67800,67800,67800,16
|
|
20250122,093100,48241200,67800,67600,67800,67600,14
|
|
20250122,093000,47292400,67800,67600,67800,67600,22
|
|
20250122,092900,45805000,67600,67700,67900,67600,47
|
|
20250122,092800,42625400,67900,67600,67900,67600,14
|
|
20250122,092700,41677300,67600,67600,67600,67600,17
|
|
20250122,092600,40528100,67600,67500,67600,67500,9
|
|
20250122,092500,39919800,67500,67600,67800,67500,58
|
|
20250122,092400,36001500,67600,67600,67600,67600,13
|
|
20250122,092300,35122700,67500,67800,67800,67500,49
|
|
20250122,092200,31809900,67800,67800,67800,67800,16
|
|
20250122,092100,30725100,67800,67900,67900,67800,18
|
|
20250122,092000,29504400,67900,67800,67900,67800,11
|
|
20250122,091900,28757700,67900,67800,67900,67800,17
|
|
20250122,091800,27604400,67800,67900,67900,67800,25
|
|
20250122,091700,25908000,67900,67900,67900,67900,23
|
|
20250122,091600,24346300,67900,67900,68000,67900,13
|
|
20250122,091500,23463000,68000,67900,68000,67900,19
|
|
20250122,091400,22171300,68000,67900,68000,67900,16
|
|
20250122,091300,21084800,67900,67900,67900,67900,74
|
|
20250122,091200,16060200,67900,67900,68000,67900,10
|
|
20250122,091100,15381000,67900,67900,68000,67900,21
|
|
20250122,091000,13953900,67900,67900,67900,67900,17
|
|
20250122,090900,12799600,67900,67900,67900,67900,15
|
|
20250122,090800,11781100,67800,68000,68000,67800,38
|
|
20250122,090700,9200100,68000,68000,68000,68000,11
|
|
20250122,090600,8452100,68000,68000,68000,68000,14
|
|
20250122,090500,7500100,68000,68100,68200,68000,21
|
|
20250122,090400,6069300,68200,68200,68200,68200,15
|
|
20250122,090300,5046300,68200,68200,68200,68200,13
|
|
20250122,090200,4159700,68200,68200,68200,68200,19
|
|
20250122,090100,2863900,68200,68200,68200,68200,13
|
|
20250122,090000,1977300,68200,68200,68200,67900,29
|