584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,184100,1223109000,63900,63900,63900,63900,85
|
|
20250123,184000,1223109000,63900,63900,63900,63900,0
|
|
20250123,183900,1223109000,63900,63900,63900,63900,0
|
|
20250123,183800,1223109000,63900,63900,63900,63900,0
|
|
20250123,183700,1223109000,63900,63900,63900,63900,0
|
|
20250123,183600,1223109000,63900,63900,63900,63900,0
|
|
20250123,183500,1223109000,63900,63900,63900,63900,0
|
|
20250123,183400,1223109000,63900,63900,63900,63900,0
|
|
20250123,183300,1223109000,63900,63900,63900,63900,0
|
|
20250123,183200,1223109000,63900,63900,63900,63900,0
|
|
20250123,183100,1223109000,63900,63900,63900,63900,0
|
|
20250123,183000,1223109000,63900,63900,63900,63900,0
|
|
20250123,182900,1223109000,63900,63900,63900,63900,0
|
|
20250123,182800,1223109000,63900,63900,63900,63900,0
|
|
20250123,182700,1223109000,63900,63900,63900,63900,0
|
|
20250123,182600,1223109000,63900,63900,63900,63900,0
|
|
20250123,182500,1223109000,63900,63900,63900,63900,0
|
|
20250123,182400,1223109000,63900,63900,63900,63900,0
|
|
20250123,182300,1223109000,63900,63900,63900,63900,0
|
|
20250123,182200,1223109000,63900,63900,63900,63900,0
|
|
20250123,182100,1223109000,63900,63900,63900,63900,0
|
|
20250123,182000,1223109000,63900,63900,63900,63900,0
|
|
20250123,181900,1223109000,63900,63900,63900,63900,0
|
|
20250123,181800,1223109000,63900,63900,63900,63900,0
|
|
20250123,181700,1223109000,63900,63900,63900,63900,0
|
|
20250123,181600,1223109000,63900,63900,63900,63900,0
|
|
20250123,181500,1223109000,63900,63900,63900,63900,0
|
|
20250123,181400,1223109000,63900,63900,63900,63900,0
|
|
20250123,181300,1223109000,63900,63900,63900,63900,0
|
|
20250123,181200,1223109000,63900,63900,63900,63900,0
|
|
20250123,181100,1223109000,63900,63900,63900,63900,85
|
|
20250123,181000,1223109000,63900,63900,63900,63900,0
|
|
20250123,180900,1223109000,63900,63900,63900,63900,0
|
|
20250123,180800,1223109000,63900,63900,63900,63900,0
|
|
20250123,180700,1223109000,63900,63900,63900,63900,0
|
|
20250123,180600,1223109000,63900,63900,63900,63900,0
|
|
20250123,180500,1223109000,63900,63900,63900,63900,0
|
|
20250123,180400,1223109000,63900,63900,63900,63900,0
|
|
20250123,180300,1223109000,63900,63900,63900,63900,0
|
|
20250123,180200,1223109000,63900,63900,63900,63900,0
|
|
20250123,180100,1223109000,63900,63900,63900,63900,0
|
|
20250123,180000,1223109000,63900,63900,63900,63900,0
|
|
20250123,175900,1223109000,63900,63900,63900,63900,0
|
|
20250123,175800,1223109000,63900,63900,63900,63900,0
|
|
20250123,175700,1223109000,63900,63900,63900,63900,0
|
|
20250123,175600,1223109000,63900,63900,63900,63900,0
|
|
20250123,175500,1223109000,63900,63900,63900,63900,0
|
|
20250123,175400,1223109000,63900,63900,63900,63900,0
|
|
20250123,175300,1223109000,63900,63900,63900,63900,0
|
|
20250123,175200,1223109000,63900,63900,63900,63900,0
|
|
20250123,175100,1223109000,63900,63900,63900,63900,0
|
|
20250123,175000,1223109000,63900,63900,63900,63900,0
|
|
20250123,174900,1223109000,63900,63900,63900,63900,0
|
|
20250123,174800,1223109000,63900,63900,63900,63900,0
|
|
20250123,174700,1223109000,63900,63900,63900,63900,0
|
|
20250123,174600,1223109000,63900,63900,63900,63900,0
|
|
20250123,174500,1223109000,63900,63900,63900,63900,0
|
|
20250123,174400,1223109000,63900,63900,63900,63900,0
|
|
20250123,174300,1223109000,63900,63900,63900,63900,0
|
|
20250123,174200,1223109000,63900,63900,63900,63900,0
|
|
20250123,174100,1223109000,63900,63900,63900,63900,85
|
|
20250123,174000,1223109000,63900,63900,63900,63900,0
|
|
20250123,173900,1223109000,63900,63900,63900,63900,0
|
|
20250123,173800,1223109000,63900,63900,63900,63900,0
|
|
20250123,173700,1223109000,63900,63900,63900,63900,0
|
|
20250123,173600,1223109000,63900,63900,63900,63900,0
|
|
20250123,173500,1223109000,63900,63900,63900,63900,0
|
|
20250123,173400,1223109000,63900,63900,63900,63900,0
|
|
20250123,173300,1223109000,63900,63900,63900,63900,0
|
|
20250123,173200,1223109000,63900,63900,63900,63900,0
|
|
20250123,173100,1223109000,63900,63900,63900,63900,0
|
|
20250123,173000,1223109000,63900,63900,63900,63900,0
|
|
20250123,172900,1223109000,63900,63900,63900,63900,0
|
|
20250123,172800,1223109000,63900,63900,63900,63900,0
|
|
20250123,172700,1223109000,63900,63900,63900,63900,0
|
|
20250123,172600,1223109000,63900,63900,63900,63900,0
|
|
20250123,172500,1223109000,63900,63900,63900,63900,0
|
|
20250123,172400,1223109000,63900,63900,63900,63900,0
|
|
20250123,172300,1223109000,63900,63900,63900,63900,0
|
|
20250123,172200,1223109000,63900,63900,63900,63900,0
|
|
20250123,172100,1223109000,63900,63900,63900,63900,0
|
|
20250123,172000,1223109000,63900,63900,63900,63900,0
|
|
20250123,171900,1223109000,63900,63900,63900,63900,0
|
|
20250123,171800,1223109000,63900,63900,63900,63900,0
|
|
20250123,171700,1223109000,63900,63900,63900,63900,0
|
|
20250123,171600,1223109000,63900,63900,63900,63900,0
|
|
20250123,171500,1223109000,63900,63900,63900,63900,0
|
|
20250123,171400,1223109000,63900,63900,63900,63900,0
|
|
20250123,171300,1223109000,63900,63900,63900,63900,0
|
|
20250123,171200,1223109000,63900,63900,63900,63900,0
|
|
20250123,171100,1223109000,63900,63900,63900,63900,85
|
|
20250123,171000,1223109000,63900,63900,63900,63900,0
|
|
20250123,170900,1223109000,63900,63900,63900,63900,0
|
|
20250123,170800,1223109000,63900,63900,63900,63900,0
|
|
20250123,170700,1223109000,63900,63900,63900,63900,0
|
|
20250123,170600,1223109000,63900,63900,63900,63900,0
|
|
20250123,170500,1223109000,63900,63900,63900,63900,0
|
|
20250123,170400,1223109000,63900,63900,63900,63900,0
|
|
20250123,170300,1223109000,63900,63900,63900,63900,0
|
|
20250123,170200,1223109000,63900,63900,63900,63900,0
|
|
20250123,170100,1223109000,63900,63900,63900,63900,0
|
|
20250123,170000,1223109000,63900,63900,63900,63900,0
|
|
20250123,165900,1223109000,63900,63900,63900,63900,0
|
|
20250123,165800,1223109000,63900,63900,63900,63900,0
|
|
20250123,165700,1223109000,63900,63900,63900,63900,0
|
|
20250123,165600,1223109000,63900,63900,63900,63900,0
|
|
20250123,165500,1223109000,63900,63900,63900,63900,0
|
|
20250123,165400,1223109000,63900,63900,63900,63900,0
|
|
20250123,165300,1223109000,63900,63900,63900,63900,0
|
|
20250123,165200,1223109000,63900,63900,63900,63900,0
|
|
20250123,165100,1223109000,63900,63900,63900,63900,0
|
|
20250123,165000,1223109000,63900,63900,63900,63900,0
|
|
20250123,164900,1223109000,63900,63900,63900,63900,0
|
|
20250123,164800,1223109000,63900,63900,63900,63900,0
|
|
20250123,164700,1223109000,63900,63900,63900,63900,0
|
|
20250123,164600,1223109000,63900,63900,63900,63900,0
|
|
20250123,164500,1223109000,63900,63900,63900,63900,0
|
|
20250123,164400,1223109000,63900,63900,63900,63900,0
|
|
20250123,164300,1223109000,63900,63900,63900,63900,0
|
|
20250123,164200,1223109000,63900,63900,63900,63900,0
|
|
20250123,164100,1223109000,63900,63900,63900,63900,85
|
|
20250123,164000,1223109000,63900,63900,63900,63900,0
|
|
20250123,163900,1223109000,63900,63900,63900,63900,0
|
|
20250123,163800,1223109000,63900,63900,63900,63900,0
|
|
20250123,163700,1223109000,63900,63900,63900,63900,0
|
|
20250123,163600,1223109000,63900,63900,63900,63900,0
|
|
20250123,163500,1223109000,63900,63900,63900,63900,0
|
|
20250123,163400,1223109000,63900,63900,63900,63900,0
|
|
20250123,163300,1223109000,63900,63900,63900,63900,0
|
|
20250123,163200,1223109000,63900,63900,63900,63900,0
|
|
20250123,163100,1223109000,63900,63900,63900,63900,0
|
|
20250123,163000,1223109000,63900,63900,63900,63900,0
|
|
20250123,162900,1223109000,63900,63900,63900,63900,0
|
|
20250123,162800,1223109000,63900,63900,63900,63900,0
|
|
20250123,162700,1223109000,63900,63900,63900,63900,0
|
|
20250123,162600,1223109000,63900,63900,63900,63900,0
|
|
20250123,162500,1223109000,63900,63900,63900,63900,0
|
|
20250123,162400,1223109000,63900,63900,63900,63900,0
|
|
20250123,162300,1223109000,63900,63900,63900,63900,0
|
|
20250123,162200,1223109000,63900,63900,63900,63900,0
|
|
20250123,162100,1223109000,63900,63900,63900,63900,0
|
|
20250123,162000,1223109000,63900,63900,63900,63900,0
|
|
20250123,161900,1223109000,63900,63900,63900,63900,0
|
|
20250123,161800,1223109000,63900,63900,63900,63900,0
|
|
20250123,161700,1223109000,63900,63900,63900,63900,0
|
|
20250123,161600,1223109000,63900,63900,63900,63900,0
|
|
20250123,161500,1223109000,63900,63900,63900,63900,0
|
|
20250123,161400,1223109000,63900,63900,63900,63900,0
|
|
20250123,161300,1223109000,63900,63900,63900,63900,0
|
|
20250123,161200,1223109000,63900,63900,63900,63900,0
|
|
20250123,161100,1223109000,63900,63900,63900,63900,85
|
|
20250123,161000,1223109000,63900,63900,63900,63900,0
|
|
20250123,160900,1223109000,63900,63900,63900,63900,0
|
|
20250123,160800,1223109000,63900,63900,63900,63900,0
|
|
20250123,160700,1223109000,63900,63900,63900,63900,0
|
|
20250123,160600,1223109000,63900,63900,63900,63900,0
|
|
20250123,160500,1223109000,63900,63900,63900,63900,0
|
|
20250123,160400,1223109000,63900,63900,63900,63900,0
|
|
20250123,160300,1223109000,63900,63900,63900,63900,0
|
|
20250123,160200,1223109000,63900,63900,63900,63900,0
|
|
20250123,160100,1223109000,63900,63900,63900,63900,0
|
|
20250123,160000,1223109000,63900,63900,63900,63900,0
|
|
20250123,155900,1223109000,63900,63900,63900,63900,0
|
|
20250123,155800,1223109000,63900,63900,63900,63900,0
|
|
20250123,155700,1223109000,63900,63900,63900,63900,0
|
|
20250123,155600,1223109000,63900,63900,63900,63900,0
|
|
20250123,155500,1223109000,63900,63900,63900,63900,0
|
|
20250123,155400,1223109000,63900,63900,63900,63900,0
|
|
20250123,155300,1223109000,63900,63900,63900,63900,0
|
|
20250123,155200,1223109000,63900,63900,63900,63900,0
|
|
20250123,155100,1223109000,63900,63900,63900,63900,0
|
|
20250123,155000,1223109000,63900,63900,63900,63900,0
|
|
20250123,154900,1223109000,63900,63900,63900,63900,0
|
|
20250123,154800,1223109000,63900,63900,63900,63900,0
|
|
20250123,154700,1223109000,63900,63900,63900,63900,0
|
|
20250123,154600,1223109000,63900,63900,63900,63900,0
|
|
20250123,154500,1223109000,63900,63900,63900,63900,0
|
|
20250123,154400,1223109000,63900,63900,63900,63900,0
|
|
20250123,154300,1223109000,63900,63900,63900,63900,0
|
|
20250123,154200,1223109000,63900,63900,63900,63900,0
|
|
20250123,154100,1223109000,63900,63900,63900,63900,85
|
|
20250123,154000,1223109000,63900,63900,63900,63900,0
|
|
20250123,153900,1223109000,63900,63900,63900,63900,0
|
|
20250123,153800,1223109000,63900,63900,63900,63900,0
|
|
20250123,153700,1223109000,63900,63900,63900,63900,0
|
|
20250123,153600,1223109000,63900,63900,63900,63900,0
|
|
20250123,153500,1223109000,63900,63900,63900,63900,0
|
|
20250123,153400,1223109000,63900,63900,63900,63900,0
|
|
20250123,153300,1223109000,63900,63900,63900,63900,0
|
|
20250123,153200,1223109000,63900,63900,63900,63900,0
|
|
20250123,153100,1223109000,63900,63900,63900,63900,0
|
|
20250123,153000,1223109000,63900,63900,63900,63900,85
|
|
20250123,152900,1217677500,63800,63800,63800,63800,0
|
|
20250123,152800,1217677500,63800,63800,63800,63800,0
|
|
20250123,152700,1217677500,63800,63800,63800,63800,0
|
|
20250123,152600,1217677500,63800,63800,63800,63800,0
|
|
20250123,152500,1217677500,63800,63800,63800,63800,0
|
|
20250123,152400,1217677500,63800,63800,63800,63800,0
|
|
20250123,152300,1217677500,63800,63800,63800,63800,0
|
|
20250123,152200,1217677500,63800,63800,63800,63800,0
|
|
20250123,152100,1217677500,63800,63800,63800,63800,0
|
|
20250123,152000,1217677500,63800,63800,63800,63800,0
|
|
20250123,151900,1217677500,63800,63800,63900,63800,35
|
|
20250123,151800,1215443800,63700,63700,63900,63400,46
|
|
20250123,151700,1212516600,63600,63600,63700,63600,17
|
|
20250123,151600,1211435300,63600,63600,63600,63600,11
|
|
20250123,151500,1210735700,63600,63500,63600,63500,33
|
|
20250123,151400,1208637000,63700,63700,63700,63700,0
|
|
20250123,151300,1208637000,63700,63600,63700,63500,79
|
|
20250123,151200,1203611700,63600,63600,63600,63600,15
|
|
20250123,151100,1202657700,63600,63600,63600,63600,0
|
|
20250123,151000,1202657700,63600,63600,63600,63600,1
|
|
20250123,150900,1202594100,63600,63600,63600,63600,24
|
|
20250123,150800,1201067700,63500,63500,63500,63500,0
|
|
20250123,150700,1201067700,63500,63500,63500,63500,1
|
|
20250123,150600,1201004200,63600,63600,63600,63600,35
|
|
20250123,150500,1198778200,63600,63600,63600,63500,95
|
|
20250123,150400,1192741900,63600,63700,63700,63600,25
|
|
20250123,150300,1191151800,63600,63600,63600,63600,89
|
|
20250123,150200,1185491400,63600,63600,63600,63600,13
|
|
20250123,150100,1184664600,63700,63700,63700,63700,0
|
|
20250123,150000,1184664600,63700,63700,63700,63700,31
|
|
20250123,145900,1182689900,63700,63700,63700,63700,11
|
|
20250123,145800,1181989200,63800,63800,63800,63800,27
|
|
20250123,145700,1180266600,63800,63800,63800,63800,10
|
|
20250123,145600,1179628600,63800,63900,63900,63800,12
|
|
20250123,145500,1178862900,63800,63800,63800,63800,8
|
|
20250123,145400,1178352500,63800,63800,63800,63800,1
|
|
20250123,145300,1178288700,63800,63800,63800,63800,0
|
|
20250123,145200,1178288700,63800,63800,63800,63800,226
|
|
20250123,145100,1163869900,63800,63900,63900,63800,47
|
|
20250123,145000,1160867200,64000,64000,64000,64000,9
|
|
20250123,144900,1160291200,64000,64000,64000,63900,36
|
|
20250123,144800,1157989200,64000,64000,64000,64000,15
|
|
20250123,144700,1157029200,64000,64000,64000,64000,11
|
|
20250123,144600,1156325200,64000,64000,64000,64000,17
|
|
20250123,144500,1155237200,64000,63900,64000,63900,16
|
|
20250123,144400,1154214200,63800,64000,64000,63800,196
|
|
20250123,144300,1141706500,64000,64000,64000,63900,105
|
|
20250123,144200,1134995600,64000,64000,64000,64000,15
|
|
20250123,144100,1134035600,64000,64000,64000,64000,25
|
|
20250123,144000,1132435600,64000,64100,64100,64000,15
|
|
20250123,143900,1131474900,64100,64100,64100,64100,12
|
|
20250123,143800,1130705700,64100,64000,64100,64000,34
|
|
20250123,143700,1128529600,64000,63900,64000,63900,20
|
|
20250123,143600,1127250100,64000,64000,64000,64000,20
|
|
20250123,143500,1125970100,64000,64000,64000,64000,13
|
|
20250123,143400,1125138100,64000,64000,64000,63900,21
|
|
20250123,143300,1123794700,64000,64000,64000,64000,12
|
|
20250123,143200,1123026700,64000,64100,64100,64000,25
|
|
20250123,143100,1121426000,64000,64100,64100,64000,65
|
|
20250123,143000,1117264500,64100,64100,64100,64100,16
|
|
20250123,142900,1116238900,64100,64100,64100,64100,14
|
|
20250123,142800,1115341500,64100,64100,64200,64100,42
|
|
20250123,142700,1112648700,64200,64200,64200,64200,21
|
|
20250123,142600,1111300500,64200,64200,64200,64100,40
|
|
20250123,142500,1108735000,64100,64100,64100,64100,11
|
|
20250123,142400,1108029900,64100,64200,64200,64100,111
|
|
20250123,142300,1100914300,64200,64200,64200,64200,21
|
|
20250123,142200,1099566100,64200,64200,64200,64200,97
|
|
20250123,142100,1093338700,64300,64300,64300,64300,27
|
|
20250123,142000,1091602600,64300,64400,64400,64300,73
|
|
20250123,141900,1086907800,64500,64500,64500,64500,11
|
|
20250123,141800,1086198300,64500,64500,64500,64500,11
|
|
20250123,141700,1085488800,64500,64500,64500,64400,25
|
|
20250123,141600,1083877700,64500,64500,64500,64500,12
|
|
20250123,141500,1083103700,64400,64400,64400,64400,14
|
|
20250123,141400,1082202100,64400,64400,64400,64400,13
|
|
20250123,141300,1081364900,64400,64400,64400,64400,13
|
|
20250123,141200,1080527700,64400,64400,64400,64400,8
|
|
20250123,141100,1080012500,64400,64400,64400,64400,11
|
|
20250123,141000,1079304100,64400,64300,64400,64300,29
|
|
20250123,140900,1077439000,64300,64400,64400,64300,82
|
|
20250123,140800,1072165200,64400,64400,64400,64300,17
|
|
20250123,140700,1071070900,64400,64400,64400,64400,14
|
|
20250123,140600,1070169300,64400,64400,64400,64400,11
|
|
20250123,140500,1069460900,64400,64500,64500,64400,40
|
|
20250123,140400,1066884300,64500,64500,64500,64500,10
|
|
20250123,140300,1066239300,64500,64500,64500,64500,15
|
|
20250123,140200,1065271800,64500,64500,64500,64500,17
|
|
20250123,140100,1064175300,64500,64500,64500,64500,12
|
|
20250123,140000,1063401300,64500,64400,64500,64400,26
|
|
20250123,135900,1061726100,64300,64400,64400,64300,7
|
|
20250123,135800,1061275400,64300,64400,64500,64300,28
|
|
20250123,135700,1059473100,64400,64400,64400,64400,7
|
|
20250123,135600,1059022300,64300,64300,64300,64300,22
|
|
20250123,135500,1057607700,64300,64300,64300,64300,16
|
|
20250123,135400,1056578900,64300,64300,64300,64300,17
|
|
20250123,135300,1055485800,64300,64300,64300,64300,13
|
|
20250123,135200,1054649900,64300,64300,64400,64300,12
|
|
20250123,135100,1053878200,64300,64400,64400,64300,51
|
|
20250123,135000,1050598100,64400,64400,64400,64400,9
|
|
20250123,134900,1050018500,64400,64400,64400,64400,13
|
|
20250123,134800,1049181300,64400,64400,64400,64400,10
|
|
20250123,134700,1048537300,64400,64500,64500,64400,17
|
|
20250123,134600,1047441500,64400,64400,64400,64400,13
|
|
20250123,134500,1046604300,64400,64400,64400,64400,12
|
|
20250123,134400,1045831500,64400,64400,64400,64400,23
|
|
20250123,134300,1044350300,64400,64400,64400,64400,11
|
|
20250123,134200,1043641900,64400,64500,64500,64400,42
|
|
20250123,134100,1040935700,64500,64500,64500,64500,10
|
|
20250123,134000,1040290700,64500,64500,64500,64500,15
|
|
20250123,133900,1039323200,64500,64500,64500,64500,6
|
|
20250123,133800,1038936200,64600,64600,64600,64600,24
|
|
20250123,133700,1037385800,64600,64600,64600,64600,18
|
|
20250123,133600,1036223000,64300,64400,64400,64300,14
|
|
20250123,133500,1035322300,64400,64700,64700,64300,101
|
|
20250123,133400,1028819000,64700,64700,64700,64500,21
|
|
20250123,133300,1027461600,64700,64500,64700,64500,31
|
|
20250123,133200,1025460800,64500,64600,64600,64500,22
|
|
20250123,133100,1024040700,64600,64600,64600,64600,8
|
|
20250123,133000,1023523900,64600,64500,64600,64500,15
|
|
20250123,132900,1022555600,64600,64600,64600,64500,21
|
|
20250123,132800,1021199300,64600,64600,64600,64600,10
|
|
20250123,132700,1020553300,64600,64600,64600,64600,16
|
|
20250123,132600,1019519700,64500,64600,64600,64500,38
|
|
20250123,132500,1017067900,64600,64500,64600,64500,17
|
|
20250123,132400,1015969800,64500,64500,64600,64500,23
|
|
20250123,132300,1014485600,64500,64500,64500,64500,12
|
|
20250123,132200,1013711600,64500,64500,64500,64500,10
|
|
20250123,132100,1013066600,64500,64500,64500,64500,13
|
|
20250123,132000,1012228100,64600,64600,64600,64600,21
|
|
20250123,131900,1010871500,64600,64600,64600,64600,11
|
|
20250123,131800,1010160900,64600,64600,64600,64600,9
|
|
20250123,131700,1009579500,64600,64500,64600,64500,10
|
|
20250123,131600,1008934100,64500,64500,64500,64500,18
|
|
20250123,131500,1007773100,64500,64600,64700,64500,20
|
|
20250123,131400,1006481500,64500,64600,64600,64500,41
|
|
20250123,131300,1003835900,64600,64800,64800,64600,41
|
|
20250123,131200,1001184500,64700,64600,64700,64600,73
|
|
20250123,131100,996467300,64600,64600,64600,64600,20
|
|
20250123,131000,995175300,64600,64500,64600,64500,7
|
|
20250123,130900,994723300,64500,64600,64600,64500,71
|
|
20250123,130800,990143500,64600,64500,64600,64500,13
|
|
20250123,130700,989304000,64600,64600,64600,64600,12
|
|
20250123,130600,988528800,64600,64500,64600,64400,72
|
|
20250123,130500,983884900,64500,64500,64500,64500,10
|
|
20250123,130400,983239900,64500,64500,64500,64500,12
|
|
20250123,130300,982465900,64500,64400,64500,64400,77
|
|
20250123,130200,977506700,64400,64500,64500,64400,23
|
|
20250123,130100,976024200,64500,64500,64500,64500,18
|
|
20250123,130000,974863200,64400,64400,64400,64400,17
|
|
20250123,125900,973768400,64500,64500,64500,64500,19
|
|
20250123,125800,972542900,64400,64400,64400,64400,17
|
|
20250123,125700,971448100,64500,64400,64500,64400,100
|
|
20250123,125600,965007700,64400,64400,64400,64400,11
|
|
20250123,125500,964299300,64400,64400,64400,64400,20
|
|
20250123,125400,963011300,64400,64400,64400,64400,15
|
|
20250123,125300,962045300,64400,64400,64400,64400,17
|
|
20250123,125200,960950500,64400,64300,64400,64300,23
|
|
20250123,125100,959470800,64300,64300,64300,64300,15
|
|
20250123,125000,958506300,64200,64400,64400,64200,87
|
|
20250123,124900,952914300,64400,64400,64400,64400,19
|
|
20250123,124800,951690700,64500,64400,64500,64400,17
|
|
20250123,124700,950595100,64400,64400,64400,64400,13
|
|
20250123,124600,949757900,64500,64300,64500,64300,18
|
|
20250123,124500,948598600,64300,64300,64300,64300,10
|
|
20250123,124400,947955600,64300,64300,64300,64300,19
|
|
20250123,124300,946733900,64300,64300,64300,64300,11
|
|
20250123,124200,946026600,64300,64400,64500,64300,54
|
|
20250123,124100,942552700,64500,64500,64500,64500,12
|
|
20250123,124000,941778700,64500,64500,64500,64500,9
|
|
20250123,123900,941198200,64500,64500,64500,64500,19
|
|
20250123,123800,939972700,64500,64500,64500,64500,12
|
|
20250123,123700,939198700,64400,64400,64400,64400,13
|
|
20250123,123600,938361500,64400,64400,64400,64400,16
|
|
20250123,123500,937331100,64400,64400,64400,64400,17
|
|
20250123,123400,936236300,64400,64300,64400,64300,52
|
|
20250123,123300,932891400,64500,64300,64500,64300,33
|
|
20250123,123200,930764800,64300,64300,64300,64300,12
|
|
20250123,123100,929993200,64300,64500,64500,64300,40
|
|
20250123,123000,927419400,64500,64500,64500,64500,15
|
|
20250123,122900,926451900,64500,64400,64500,64400,18
|
|
20250123,122800,925291800,64300,64200,64400,64100,325
|
|
20250123,122700,904404300,64200,64200,64200,64200,12
|
|
20250123,122600,903633900,64100,64100,64100,64100,50
|
|
20250123,122500,900428900,64100,64100,64100,64100,13
|
|
20250123,122400,899595600,64000,63900,64000,63900,33
|
|
20250123,122300,897484400,63900,63800,63900,63700,345
|
|
20250123,122200,875472400,63700,63700,63800,63700,43
|
|
20250123,122100,872732200,63800,63800,63800,63800,21
|
|
20250123,122000,871392400,63800,63700,63800,63700,99
|
|
20250123,121900,865085500,63700,63700,63700,63700,7
|
|
20250123,121800,864639600,63700,63700,63700,63700,16
|
|
20250123,121700,863620400,63700,63700,63700,63700,8
|
|
20250123,121600,863110800,63700,63700,63700,63700,22
|
|
20250123,121500,861709400,63700,63700,63700,63700,10
|
|
20250123,121400,861072400,63700,63700,63700,63600,25
|
|
20250123,121300,859480600,63700,63600,63700,63600,26
|
|
20250123,121200,857825100,63700,63700,63700,63700,10
|
|
20250123,121100,857188100,63600,63700,63700,63600,19
|
|
20250123,121000,855978500,63700,63700,63700,63600,22
|
|
20250123,120900,854577800,63600,63700,63700,63600,27
|
|
20250123,120800,852859300,63700,63700,63700,63700,12
|
|
20250123,120700,852094900,63700,63700,63700,63700,19
|
|
20250123,120600,850884600,63700,63700,63700,63700,13
|
|
20250123,120500,850056500,63700,63700,63700,63700,13
|
|
20250123,120400,849228400,63700,63800,63800,63700,39
|
|
20250123,120300,846743600,63800,63800,63800,63800,23
|
|
20250123,120200,845276200,63800,63800,63800,63800,9
|
|
20250123,120100,844702000,63800,64100,64100,63800,62
|
|
20250123,120000,840738800,64000,64000,64000,63900,24
|
|
20250123,115900,839203600,64100,64100,64100,64100,9
|
|
20250123,115800,838626700,64100,64200,64200,64100,50
|
|
20250123,115700,835420500,64200,64200,64200,64200,15
|
|
20250123,115600,834457500,64200,64100,64200,64100,53
|
|
20250123,115500,831059400,64100,64100,64200,64000,96
|
|
20250123,115400,824913700,64100,64100,64100,64100,16
|
|
20250123,115300,823888100,64100,64100,64100,64100,15
|
|
20250123,115200,822926600,64100,64100,64100,64100,13
|
|
20250123,115100,822093300,64100,64100,64100,64100,12
|
|
20250123,115000,821324100,64100,64100,64100,64100,19
|
|
20250123,114900,820106200,64100,64100,64100,64100,17
|
|
20250123,114800,819016500,64100,64200,64200,64100,62
|
|
20250123,114700,815041400,64200,64200,64200,64100,45
|
|
20250123,114600,812154900,64200,64200,64200,64200,17
|
|
20250123,114500,811063500,64200,64100,64200,64100,25
|
|
20250123,114400,809460500,64100,64100,64200,64100,103
|
|
20250123,114300,802857300,64100,64000,64200,64000,64
|
|
20250123,114200,798754100,64100,63700,64300,63700,456
|
|
20250123,114100,769570100,63700,63700,63700,63700,42
|
|
20250123,114000,766894700,63700,63700,63700,63700,14
|
|
20250123,113900,766002900,63700,63600,63700,63600,15
|
|
20250123,113800,765048800,63600,63600,63600,63600,13
|
|
20250123,113700,764222000,63600,63600,63600,63600,16
|
|
20250123,113600,763204400,63600,63600,63600,63600,12
|
|
20250123,113500,762441200,63600,63600,63600,63600,12
|
|
20250123,113400,761678000,63600,63600,63600,63600,22
|
|
20250123,113300,760278800,63600,63600,63600,63600,11
|
|
20250123,113200,759579200,63600,63600,63600,63600,12
|
|
20250123,113100,758816000,63600,63600,63600,63600,15
|
|
20250123,113000,757862000,63600,63600,63600,63600,18
|
|
20250123,112900,756717200,63600,63500,63600,63500,21
|
|
20250123,112800,755382200,63600,63600,63600,63500,119
|
|
20250123,112700,747818800,63600,63600,63600,63600,16
|
|
20250123,112600,746801200,63600,63600,63600,63600,14
|
|
20250123,112500,745910800,63600,63600,63600,63600,11
|
|
20250123,112400,745211200,63600,63600,63600,63600,43
|
|
20250123,112300,742476400,63600,63600,63600,63600,13
|
|
20250123,112200,741649600,63600,63600,63600,63600,20
|
|
20250123,112100,740377600,63600,63600,63600,63600,18
|
|
20250123,112000,739232800,63500,63400,63500,63400,41
|
|
20250123,111900,736629900,63500,63500,63500,63400,22
|
|
20250123,111800,735233500,63500,63400,63500,63400,19
|
|
20250123,111700,734027500,63400,63500,63500,63400,25
|
|
20250123,111600,732441500,63500,63400,63500,63400,16
|
|
20250123,111500,731425800,63400,63400,63400,63400,18
|
|
20250123,111400,730284600,63400,63400,63400,63400,46
|
|
20250123,111300,727368200,63400,63400,63400,63400,17
|
|
20250123,111200,726290400,63400,63400,63400,63400,12
|
|
20250123,111100,725529600,63400,63300,63400,63200,175
|
|
20250123,111000,714453700,63300,63400,63500,63300,284
|
|
20250123,110900,696457300,63500,63400,63500,63400,49
|
|
20250123,110800,693350300,63400,63400,63400,63400,21
|
|
20250123,110700,692018900,63400,63400,63400,63400,31
|
|
20250123,110600,690053500,63300,63400,63400,63300,41
|
|
20250123,110500,687457100,63400,63600,63600,63400,149
|
|
20250123,110400,677997400,63600,63600,63600,63600,18
|
|
20250123,110300,676852600,63600,63600,63600,63600,10
|
|
20250123,110200,676216600,63600,63600,63600,63500,116
|
|
20250123,110100,668849000,63600,63600,63600,63600,10
|
|
20250123,110000,668213000,63600,63700,63700,63500,89
|
|
20250123,105900,662554800,63700,63700,63700,63700,13
|
|
20250123,105800,661726700,63700,63700,63700,63600,27
|
|
20250123,105700,660008100,63700,63600,63700,63600,18
|
|
20250123,105600,658863200,63700,63700,63800,63500,47
|
|
20250123,105500,655874900,63700,63700,63700,63700,17
|
|
20250123,105400,654792000,63700,63700,63700,63500,27
|
|
20250123,105300,653075200,63700,63900,63900,63600,45
|
|
20250123,105200,650209600,63900,63900,63900,63800,31
|
|
20250123,105100,648229200,63800,63900,63900,63800,36
|
|
20250123,105000,645929300,63900,63600,63900,63600,103
|
|
20250123,104900,639363000,63600,63600,63600,63500,58
|
|
20250123,104800,635675900,63600,63400,63600,63400,208
|
|
20250123,104700,622471700,63400,63500,63500,63400,34
|
|
20250123,104600,620314300,63500,63500,63500,63500,13
|
|
20250123,104500,619488800,63400,63500,63500,63400,39
|
|
20250123,104400,617015500,63500,63500,63500,63500,12
|
|
20250123,104300,616253500,63400,63400,63400,63400,15
|
|
20250123,104200,615302500,63400,63600,63600,63400,202
|
|
20250123,104100,602490900,63600,63600,63600,63600,14
|
|
20250123,104000,601600500,63600,63600,63600,63600,11
|
|
20250123,103900,600900900,63600,63600,63700,63600,146
|
|
20250123,103800,591614200,63700,63700,63700,63700,17
|
|
20250123,103700,590531300,63700,63600,63700,63600,60
|
|
20250123,103600,586714000,63600,63600,63600,63500,40
|
|
20250123,103500,584172000,63600,63500,63600,63500,15
|
|
20250123,103400,583218400,63500,63700,63700,63500,42
|
|
20250123,103300,580546800,63700,63800,63800,63600,66
|
|
20250123,103200,576342700,63800,63800,63800,63700,12
|
|
20250123,103100,575577200,63800,63700,63800,63600,40
|
|
20250123,103000,573027400,63800,63900,64000,63700,147
|
|
20250123,102900,563642300,63900,63900,63900,63900,15
|
|
20250123,102800,562683800,63900,63900,63900,63900,15
|
|
20250123,102700,561725300,63900,63800,63900,63800,58
|
|
20250123,102600,558020900,63800,63700,63800,63600,79
|
|
20250123,102500,552984700,63600,63200,63700,63200,395
|
|
20250123,102400,527932400,63200,63400,63600,63100,1057
|
|
20250123,102300,461124200,63400,63700,63700,63400,124
|
|
20250123,102200,453253100,63700,63700,63700,63700,13
|
|
20250123,102100,452425000,63700,63600,63700,63600,17
|
|
20250123,102000,451343300,63700,63700,63700,63700,17
|
|
20250123,101900,450260400,63700,63700,63700,63700,18
|
|
20250123,101800,449113800,63700,63700,63700,63700,10
|
|
20250123,101700,448476800,63800,63700,63800,63700,216
|
|
20250123,101600,434701700,63700,64300,64300,63300,2636
|
|
20250123,101500,266613000,64200,64300,64300,64100,49
|
|
20250123,101400,263467600,64200,64200,64300,64000,80
|
|
20250123,101300,258334600,64100,64300,64300,64100,60
|
|
20250123,101200,254482300,64300,64200,64300,64100,53
|
|
20250123,101100,251080100,64200,64200,64200,64100,22
|
|
20250123,101000,249668300,64200,64200,64200,64200,19
|
|
20250123,100900,248448500,64100,64200,64200,64100,52
|
|
20250123,100800,245110900,64200,64300,64300,64000,209
|
|
20250123,100700,231685100,64200,64200,64200,64200,0
|
|
20250123,100600,231685100,64200,64200,64200,64200,0
|
|
20250123,100500,231685100,64200,64200,64200,64200,0
|
|
20250123,100400,231685100,64200,64300,64300,64200,50
|
|
20250123,100300,228471900,64300,64500,64500,64300,58
|
|
20250123,100200,224740100,64400,64400,64500,64300,79
|
|
20250123,100100,219653300,64400,64400,64400,64200,97
|
|
20250123,100000,213415600,64300,64700,64700,64300,447
|
|
20250123,095900,184599700,64500,64800,64800,64500,139
|
|
20250123,095800,175621300,64800,64800,64800,64800,10
|
|
20250123,095700,174973300,64800,64600,64800,64600,13
|
|
20250123,095600,174132300,64800,64700,64800,64700,25
|
|
20250123,095500,172513000,64600,64700,64800,64600,25
|
|
20250123,095400,170895200,64500,64800,64800,64500,55
|
|
20250123,095300,167339600,64800,64800,64800,64800,16
|
|
20250123,095200,166302800,64800,64800,64800,64800,12
|
|
20250123,095100,165525200,64800,64700,64800,64600,20
|
|
20250123,095000,164231100,64700,64700,64700,64700,12
|
|
20250123,094900,163454700,64600,64700,64800,64600,28
|
|
20250123,094800,161641800,64800,64800,64800,64700,20
|
|
20250123,094700,160346200,64800,64800,64800,64800,12
|
|
20250123,094600,159568600,64800,64700,64800,64700,16
|
|
20250123,094500,158532300,64600,64800,64800,64600,10
|
|
20250123,094400,157885100,64800,64800,64800,64700,20
|
|
20250123,094300,156589600,64700,64700,64700,64600,62
|
|
20250123,094200,152578700,64700,64600,64700,64600,13
|
|
20250123,094100,151737700,64600,64700,64700,64500,42
|
|
20250123,094000,149024800,64600,64700,64700,64500,173
|
|
20250123,093900,137857400,64600,64800,64800,64600,10
|
|
20250123,093800,137210000,64700,64700,64800,64600,26
|
|
20250123,093700,135526800,64500,64500,64500,64500,0
|
|
20250123,093600,135526800,64500,64700,64800,64500,25
|
|
20250123,093500,133910900,64700,64600,64700,64500,29
|
|
20250123,093400,132036300,64600,64700,64800,64600,16
|
|
20250123,093300,131001400,64600,64800,64800,64600,50
|
|
20250123,093200,127764500,64700,64900,64900,64700,68
|
|
20250123,093100,123358200,64700,64900,65000,64700,31
|
|
20250123,093000,121346600,64800,64800,64900,64700,13
|
|
20250123,092900,120503900,64700,64900,65000,64700,200
|
|
20250123,092800,107529600,64900,64900,64900,64900,20
|
|
20250123,092700,106231600,64800,64700,64800,64700,13
|
|
20250123,092600,105389400,64700,64800,64800,64700,18
|
|
20250123,092500,104223800,64800,65000,65000,64800,76
|
|
20250123,092400,99295200,64900,65000,65000,64900,23
|
|
20250123,092300,97801100,65000,65000,65000,65000,15
|
|
20250123,092200,96826100,65000,65000,65000,65000,18
|
|
20250123,092100,95656100,64900,64900,65000,64900,35
|
|
20250123,092000,93384200,64900,64900,65000,64900,35
|
|
20250123,091900,91111300,64900,64900,65000,64900,20
|
|
20250123,091800,89813000,64800,65000,65000,64800,91
|
|
20250123,091700,83905900,65000,65600,65600,65000,71
|
|
20250123,091600,79280200,65600,65600,65600,65600,12
|
|
20250123,091500,78493000,65500,65200,65500,65200,26
|
|
20250123,091400,76793000,65200,65100,65200,65100,51
|
|
20250123,091300,73469900,65100,65300,65300,65100,45
|
|
20250123,091200,70532000,65300,65200,65300,65200,31
|
|
20250123,091100,68510200,65200,65200,65300,65200,15
|
|
20250123,091000,67531500,65300,65200,65300,65200,19
|
|
20250123,090900,66292000,65200,65000,65200,64900,99
|
|
20250123,090800,59852400,64900,64900,65000,64900,95
|
|
20250123,090700,53679300,65000,65000,65000,65000,19
|
|
20250123,090600,52444300,65000,64800,65000,64800,232
|
|
20250123,090500,37377200,64800,65200,65200,64600,302
|
|
20250123,090400,17781400,65200,65400,65400,65100,46
|
|
20250123,090300,14781400,65300,65600,65700,65200,171
|
|
20250123,090200,3606600,65700,65700,65700,65600,15
|
|
20250123,090100,2621900,65700,65100,65700,65100,9
|
|
20250123,090000,2035400,65800,65600,65800,65600,31
|