584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,184100,795162500,66000,66000,66000,66000,562
|
|
20250124,184000,795162500,66000,66000,66000,66000,0
|
|
20250124,183900,795162500,66000,66000,66000,66000,0
|
|
20250124,183800,795162500,66000,66000,66000,66000,0
|
|
20250124,183700,795162500,66000,66000,66000,66000,0
|
|
20250124,183600,795162500,66000,66000,66000,66000,0
|
|
20250124,183500,795162500,66000,66000,66000,66000,0
|
|
20250124,183400,795162500,66000,66000,66000,66000,0
|
|
20250124,183300,795162500,66000,66000,66000,66000,0
|
|
20250124,183200,795162500,66000,66000,66000,66000,0
|
|
20250124,183100,795162500,66000,66000,66000,66000,0
|
|
20250124,183000,795162500,66000,66000,66000,66000,0
|
|
20250124,182900,795162500,66000,66000,66000,66000,0
|
|
20250124,182800,795162500,66000,66000,66000,66000,0
|
|
20250124,182700,795162500,66000,66000,66000,66000,0
|
|
20250124,182600,795162500,66000,66000,66000,66000,0
|
|
20250124,182500,795162500,66000,66000,66000,66000,0
|
|
20250124,182400,795162500,66000,66000,66000,66000,0
|
|
20250124,182300,795162500,66000,66000,66000,66000,0
|
|
20250124,182200,795162500,66000,66000,66000,66000,0
|
|
20250124,182100,795162500,66000,66000,66000,66000,0
|
|
20250124,182000,795162500,66000,66000,66000,66000,0
|
|
20250124,181900,795162500,66000,66000,66000,66000,0
|
|
20250124,181800,795162500,66000,66000,66000,66000,0
|
|
20250124,181700,795162500,66000,66000,66000,66000,0
|
|
20250124,181600,795162500,66000,66000,66000,66000,0
|
|
20250124,181500,795162500,66000,66000,66000,66000,0
|
|
20250124,181400,795162500,66000,66000,66000,66000,0
|
|
20250124,181300,795162500,66000,66000,66000,66000,0
|
|
20250124,181200,795162500,66000,66000,66000,66000,0
|
|
20250124,181100,795162500,66000,66000,66000,66000,562
|
|
20250124,181000,795162500,66000,66000,66000,66000,0
|
|
20250124,180900,795162500,66000,66000,66000,66000,0
|
|
20250124,180800,795162500,66000,66000,66000,66000,0
|
|
20250124,180700,795162500,66000,66000,66000,66000,0
|
|
20250124,180600,795162500,66000,66000,66000,66000,0
|
|
20250124,180500,795162500,66000,66000,66000,66000,0
|
|
20250124,180400,795162500,66000,66000,66000,66000,0
|
|
20250124,180300,795162500,66000,66000,66000,66000,0
|
|
20250124,180200,795162500,66000,66000,66000,66000,0
|
|
20250124,180100,795162500,66000,66000,66000,66000,0
|
|
20250124,180000,795162500,66000,66000,66000,66000,0
|
|
20250124,175900,795162500,66000,66000,66000,66000,0
|
|
20250124,175800,795162500,66000,66000,66000,66000,0
|
|
20250124,175700,795162500,66000,66000,66000,66000,0
|
|
20250124,175600,795162500,66000,66000,66000,66000,0
|
|
20250124,175500,795162500,66000,66000,66000,66000,0
|
|
20250124,175400,795162500,66000,66000,66000,66000,0
|
|
20250124,175300,795162500,66000,66000,66000,66000,0
|
|
20250124,175200,795162500,66000,66000,66000,66000,0
|
|
20250124,175100,795162500,66000,66000,66000,66000,0
|
|
20250124,175000,795162500,66000,66000,66000,66000,0
|
|
20250124,174900,795162500,66000,66000,66000,66000,0
|
|
20250124,174800,795162500,66000,66000,66000,66000,0
|
|
20250124,174700,795162500,66000,66000,66000,66000,0
|
|
20250124,174600,795162500,66000,66000,66000,66000,0
|
|
20250124,174500,795162500,66000,66000,66000,66000,0
|
|
20250124,174400,795162500,66000,66000,66000,66000,0
|
|
20250124,174300,795162500,66000,66000,66000,66000,0
|
|
20250124,174200,795162500,66000,66000,66000,66000,0
|
|
20250124,174100,795162500,66000,66000,66000,66000,562
|
|
20250124,174000,795162500,66000,66000,66000,66000,0
|
|
20250124,173900,795162500,66000,66000,66000,66000,0
|
|
20250124,173800,795162500,66000,66000,66000,66000,0
|
|
20250124,173700,795162500,66000,66000,66000,66000,0
|
|
20250124,173600,795162500,66000,66000,66000,66000,0
|
|
20250124,173500,795162500,66000,66000,66000,66000,0
|
|
20250124,173400,795162500,66000,66000,66000,66000,0
|
|
20250124,173300,795162500,66000,66000,66000,66000,0
|
|
20250124,173200,795162500,66000,66000,66000,66000,0
|
|
20250124,173100,795162500,66000,66000,66000,66000,0
|
|
20250124,173000,795162500,66000,66000,66000,66000,0
|
|
20250124,172900,795162500,66000,66000,66000,66000,0
|
|
20250124,172800,795162500,66000,66000,66000,66000,0
|
|
20250124,172700,795162500,66000,66000,66000,66000,0
|
|
20250124,172600,795162500,66000,66000,66000,66000,0
|
|
20250124,172500,795162500,66000,66000,66000,66000,0
|
|
20250124,172400,795162500,66000,66000,66000,66000,0
|
|
20250124,172300,795162500,66000,66000,66000,66000,0
|
|
20250124,172200,795162500,66000,66000,66000,66000,0
|
|
20250124,172100,795162500,66000,66000,66000,66000,0
|
|
20250124,172000,795162500,66000,66000,66000,66000,0
|
|
20250124,171900,795162500,66000,66000,66000,66000,0
|
|
20250124,171800,795162500,66000,66000,66000,66000,0
|
|
20250124,171700,795162500,66000,66000,66000,66000,0
|
|
20250124,171600,795162500,66000,66000,66000,66000,0
|
|
20250124,171500,795162500,66000,66000,66000,66000,0
|
|
20250124,171400,795162500,66000,66000,66000,66000,0
|
|
20250124,171300,795162500,66000,66000,66000,66000,0
|
|
20250124,171200,795162500,66000,66000,66000,66000,0
|
|
20250124,171100,795162500,66000,66000,66000,66000,562
|
|
20250124,171000,795162500,66000,66000,66000,66000,0
|
|
20250124,170900,795162500,66000,66000,66000,66000,0
|
|
20250124,170800,795162500,66000,66000,66000,66000,0
|
|
20250124,170700,795162500,66000,66000,66000,66000,0
|
|
20250124,170600,795162500,66000,66000,66000,66000,0
|
|
20250124,170500,795162500,66000,66000,66000,66000,0
|
|
20250124,170400,795162500,66000,66000,66000,66000,0
|
|
20250124,170300,795162500,66000,66000,66000,66000,0
|
|
20250124,170200,795162500,66000,66000,66000,66000,0
|
|
20250124,170100,795162500,66000,66000,66000,66000,0
|
|
20250124,170000,795162500,66000,66000,66000,66000,0
|
|
20250124,165900,795162500,66000,66000,66000,66000,0
|
|
20250124,165800,795162500,66000,66000,66000,66000,0
|
|
20250124,165700,795162500,66000,66000,66000,66000,0
|
|
20250124,165600,795162500,66000,66000,66000,66000,0
|
|
20250124,165500,795162500,66000,66000,66000,66000,0
|
|
20250124,165400,795162500,66000,66000,66000,66000,0
|
|
20250124,165300,795162500,66000,66000,66000,66000,0
|
|
20250124,165200,795162500,66000,66000,66000,66000,0
|
|
20250124,165100,795162500,66000,66000,66000,66000,0
|
|
20250124,165000,795162500,66000,66000,66000,66000,0
|
|
20250124,164900,795162500,66000,66000,66000,66000,0
|
|
20250124,164800,795162500,66000,66000,66000,66000,0
|
|
20250124,164700,795162500,66000,66000,66000,66000,0
|
|
20250124,164600,795162500,66000,66000,66000,66000,0
|
|
20250124,164500,795162500,66000,66000,66000,66000,0
|
|
20250124,164400,795162500,66000,66000,66000,66000,0
|
|
20250124,164300,795162500,66000,66000,66000,66000,0
|
|
20250124,164200,795162500,66000,66000,66000,66000,0
|
|
20250124,164100,795162500,66000,66000,66000,66000,562
|
|
20250124,164000,795162500,66000,66000,66000,66000,0
|
|
20250124,163900,795162500,66000,66000,66000,66000,0
|
|
20250124,163800,795162500,66000,66000,66000,66000,0
|
|
20250124,163700,795162500,66000,66000,66000,66000,0
|
|
20250124,163600,795162500,66000,66000,66000,66000,0
|
|
20250124,163500,795162500,66000,66000,66000,66000,0
|
|
20250124,163400,795162500,66000,66000,66000,66000,0
|
|
20250124,163300,795162500,66000,66000,66000,66000,0
|
|
20250124,163200,795162500,66000,66000,66000,66000,0
|
|
20250124,163100,795162500,66000,66000,66000,66000,0
|
|
20250124,163000,795162500,66000,66000,66000,66000,0
|
|
20250124,162900,795162500,66000,66000,66000,66000,0
|
|
20250124,162800,795162500,66000,66000,66000,66000,0
|
|
20250124,162700,795162500,66000,66000,66000,66000,0
|
|
20250124,162600,795162500,66000,66000,66000,66000,0
|
|
20250124,162500,795162500,66000,66000,66000,66000,0
|
|
20250124,162400,795162500,66000,66000,66000,66000,0
|
|
20250124,162300,795162500,66000,66000,66000,66000,0
|
|
20250124,162200,795162500,66000,66000,66000,66000,0
|
|
20250124,162100,795162500,66000,66000,66000,66000,0
|
|
20250124,162000,795162500,66000,66000,66000,66000,0
|
|
20250124,161900,795162500,66000,66000,66000,66000,0
|
|
20250124,161800,795162500,66000,66000,66000,66000,0
|
|
20250124,161700,795162500,66000,66000,66000,66000,0
|
|
20250124,161600,795162500,66000,66000,66000,66000,0
|
|
20250124,161500,795162500,66000,66000,66000,66000,0
|
|
20250124,161400,795162500,66000,66000,66000,66000,0
|
|
20250124,161300,795162500,66000,66000,66000,66000,0
|
|
20250124,161200,795162500,66000,66000,66000,66000,0
|
|
20250124,161100,795162500,66000,66000,66000,66000,562
|
|
20250124,161000,795162500,66000,66000,66000,66000,0
|
|
20250124,160900,795162500,66000,66000,66000,66000,0
|
|
20250124,160800,795162500,66000,66000,66000,66000,0
|
|
20250124,160700,795162500,66000,66000,66000,66000,0
|
|
20250124,160600,795162500,66000,66000,66000,66000,0
|
|
20250124,160500,795162500,66000,66000,66000,66000,0
|
|
20250124,160400,795162500,66000,66000,66000,66000,0
|
|
20250124,160300,795162500,66000,66000,66000,66000,0
|
|
20250124,160200,795162500,66000,66000,66000,66000,0
|
|
20250124,160100,795162500,66000,66000,66000,66000,0
|
|
20250124,160000,795162500,66000,66000,66000,66000,0
|
|
20250124,155900,795162500,66000,66000,66000,66000,0
|
|
20250124,155800,795162500,66000,66000,66000,66000,0
|
|
20250124,155700,795162500,66000,66000,66000,66000,0
|
|
20250124,155600,795162500,66000,66000,66000,66000,0
|
|
20250124,155500,795162500,66000,66000,66000,66000,0
|
|
20250124,155400,795162500,66000,66000,66000,66000,0
|
|
20250124,155300,795162500,66000,66000,66000,66000,0
|
|
20250124,155200,795162500,66000,66000,66000,66000,0
|
|
20250124,155100,795162500,66000,66000,66000,66000,0
|
|
20250124,155000,795162500,66000,66000,66000,66000,0
|
|
20250124,154900,795162500,66000,66000,66000,66000,0
|
|
20250124,154800,795162500,66000,66000,66000,66000,0
|
|
20250124,154700,795162500,66000,66000,66000,66000,0
|
|
20250124,154600,795162500,66000,66000,66000,66000,0
|
|
20250124,154500,795162500,66000,66000,66000,66000,0
|
|
20250124,154400,795162500,66000,66000,66000,66000,0
|
|
20250124,154300,795162500,66000,66000,66000,66000,0
|
|
20250124,154200,795162500,66000,66000,66000,66000,0
|
|
20250124,154100,795162500,66000,66000,66000,66000,562
|
|
20250124,154000,795162500,66000,66000,66000,66000,0
|
|
20250124,153900,795162500,66000,66000,66000,66000,0
|
|
20250124,153800,795162500,66000,66000,66000,66000,0
|
|
20250124,153700,795162500,66000,66000,66000,66000,0
|
|
20250124,153600,795162500,66000,66000,66000,66000,0
|
|
20250124,153500,795162500,66000,66000,66000,66000,0
|
|
20250124,153400,795162500,66000,66000,66000,66000,0
|
|
20250124,153300,795162500,66000,66000,66000,66000,0
|
|
20250124,153200,795162500,66000,66000,66000,66000,0
|
|
20250124,153100,795162500,66000,66000,66000,66000,0
|
|
20250124,153000,795162500,66000,66000,66000,66000,562
|
|
20250124,152900,758070500,66000,66000,66000,66000,0
|
|
20250124,152800,758070500,66000,66000,66000,66000,0
|
|
20250124,152700,758070500,66000,66000,66000,66000,0
|
|
20250124,152600,758070500,66000,66000,66000,66000,0
|
|
20250124,152500,758070500,66000,66000,66000,66000,0
|
|
20250124,152400,758070500,66000,66000,66000,66000,0
|
|
20250124,152300,758070500,66000,66000,66000,66000,0
|
|
20250124,152200,758070500,66000,66000,66000,66000,0
|
|
20250124,152100,758070500,66000,66000,66000,66000,0
|
|
20250124,152000,758070500,66000,66000,66000,66000,0
|
|
20250124,151900,758070500,66000,66000,66000,66000,32
|
|
20250124,151800,755958500,66000,66000,66000,66000,2
|
|
20250124,151700,755826500,66000,66000,66000,66000,0
|
|
20250124,151600,755826500,66000,66000,66000,66000,0
|
|
20250124,151500,755826500,66000,66000,66000,65900,8
|
|
20250124,151400,755298600,66000,66000,66000,66000,9
|
|
20250124,151300,754704600,65900,65900,65900,65900,3
|
|
20250124,151200,754506900,66000,66000,66000,66000,11
|
|
20250124,151100,753780900,66000,66000,66000,66000,0
|
|
20250124,151000,753780900,66000,66300,66300,66000,11
|
|
20250124,150900,753053100,66300,66300,66300,66300,0
|
|
20250124,150800,753053100,66300,66300,66300,66300,0
|
|
20250124,150700,753053100,66300,66300,66300,66300,0
|
|
20250124,150600,753053100,66300,66300,66300,66300,0
|
|
20250124,150500,753053100,66300,66000,66300,66000,300
|
|
20250124,150400,733209800,65900,65900,65900,65900,72
|
|
20250124,150300,728465000,65900,65900,65900,65900,0
|
|
20250124,150200,728465000,65900,65900,65900,65900,0
|
|
20250124,150100,728465000,65900,65900,65900,65900,0
|
|
20250124,150000,728465000,65900,65900,65900,65900,0
|
|
20250124,145900,728465000,65900,65900,65900,65900,0
|
|
20250124,145800,728465000,65900,66000,66000,65900,28
|
|
20250124,145700,726617800,66000,66000,66000,66000,0
|
|
20250124,145600,726617800,66000,66000,66000,66000,2
|
|
20250124,145500,726485800,66000,66000,66000,66000,0
|
|
20250124,145400,726485800,66000,66000,66000,66000,0
|
|
20250124,145300,726485800,66000,66000,66000,66000,0
|
|
20250124,145200,726485800,66000,66000,66000,66000,0
|
|
20250124,145100,726485800,66000,66000,66000,66000,0
|
|
20250124,145000,726485800,66000,66000,66000,66000,0
|
|
20250124,144900,726485800,66000,66000,66000,66000,0
|
|
20250124,144800,726485800,66000,66000,66000,66000,0
|
|
20250124,144700,726485800,66000,66000,66000,66000,0
|
|
20250124,144600,726485800,66000,66000,66000,66000,0
|
|
20250124,144500,726485800,66000,66000,66000,66000,0
|
|
20250124,144400,726485800,66000,66000,66000,66000,0
|
|
20250124,144300,726485800,66000,66000,66000,66000,20
|
|
20250124,144200,725165800,66100,66100,66100,66100,0
|
|
20250124,144100,725165800,66100,66100,66100,66100,0
|
|
20250124,144000,725165800,66100,66100,66100,66100,0
|
|
20250124,143900,725165800,66100,66100,66100,66100,0
|
|
20250124,143800,725165800,66100,66100,66100,66100,0
|
|
20250124,143700,725165800,66100,66100,66100,66100,1
|
|
20250124,143600,725099700,66100,66100,66100,66100,149
|
|
20250124,143500,715250800,65900,66000,66000,65900,24
|
|
20250124,143400,713668200,66000,66000,66000,66000,12
|
|
20250124,143300,712876200,66000,66000,66000,66000,10
|
|
20250124,143200,712216200,66000,66000,66000,66000,16
|
|
20250124,143100,711160200,66000,66000,66000,66000,10
|
|
20250124,143000,710500200,66000,66000,66000,66000,11
|
|
20250124,142900,709774200,66000,66000,66000,66000,18
|
|
20250124,142800,708586200,66000,66100,66100,66000,30
|
|
20250124,142700,706605600,66100,66000,66100,66000,71
|
|
20250124,142600,701913600,65800,65800,65800,65800,0
|
|
20250124,142500,701913600,65800,65800,65800,65800,0
|
|
20250124,142400,701913600,65800,65800,65800,65800,0
|
|
20250124,142300,701913600,65800,65800,65800,65800,0
|
|
20250124,142200,701913600,65800,65800,65800,65800,0
|
|
20250124,142100,701913600,65800,66000,66000,65800,47
|
|
20250124,142000,698813600,66000,66100,66100,66000,13
|
|
20250124,141900,697954500,66100,66100,66100,66100,16
|
|
20250124,141800,696896900,66000,66000,66000,66000,0
|
|
20250124,141700,696896900,66000,66000,66000,66000,38
|
|
20250124,141600,694388900,65900,65900,65900,65900,0
|
|
20250124,141500,694388900,65900,65900,65900,65900,0
|
|
20250124,141400,694388900,65900,66100,66100,65900,31
|
|
20250124,141300,692342700,66100,66100,66100,66100,10
|
|
20250124,141200,691681700,66100,66100,66100,66100,14
|
|
20250124,141100,690756300,66100,66100,66100,66100,7
|
|
20250124,141000,690293600,66100,66100,66100,66100,13
|
|
20250124,140900,689434300,66100,66100,66100,66100,13
|
|
20250124,140800,688575000,66000,66000,66000,66000,0
|
|
20250124,140700,688575000,66000,66100,66100,65900,36
|
|
20250124,140600,686200800,66100,66100,66100,66100,10
|
|
20250124,140500,685539800,66100,66100,66100,66100,12
|
|
20250124,140400,684746600,66100,66100,66100,66100,5
|
|
20250124,140300,684416100,66100,66100,66100,66100,11
|
|
20250124,140200,683689000,66100,66000,66100,66000,33
|
|
20250124,140100,681509600,65900,65900,65900,65900,0
|
|
20250124,140000,681509600,65900,66100,66100,65900,29
|
|
20250124,135900,679596000,66100,66100,66100,66100,11
|
|
20250124,135800,678868900,66100,66100,66100,66100,10
|
|
20250124,135700,678207900,66100,66100,66100,66100,13
|
|
20250124,135600,677348600,66100,66100,66100,66100,15
|
|
20250124,135500,676357100,66000,66000,66000,66000,7
|
|
20250124,135400,675895100,66000,66000,66000,66000,10
|
|
20250124,135300,675235100,66000,65900,66000,65900,70
|
|
20250124,135200,670617600,65800,65800,65800,65800,0
|
|
20250124,135100,670617600,65800,65800,65800,65800,0
|
|
20250124,135000,670617600,65800,65800,65800,65800,0
|
|
20250124,134900,670617600,65800,65800,65800,65800,0
|
|
20250124,134800,670617600,65800,65800,65800,65800,0
|
|
20250124,134700,670617600,65800,65800,65800,65800,0
|
|
20250124,134600,670617600,65800,66000,66000,65800,28
|
|
20250124,134500,668773400,66000,66000,66000,66000,12
|
|
20250124,134400,667981400,66000,66100,66100,66000,47
|
|
20250124,134300,664879000,66100,66100,66100,66100,17
|
|
20250124,134200,663755300,66000,66000,66000,66000,29
|
|
20250124,134100,661841300,65900,65900,65900,65900,0
|
|
20250124,134000,661841300,65900,65900,65900,65900,0
|
|
20250124,133900,661841300,65900,66100,66100,65900,31
|
|
20250124,133800,659796500,66100,66100,66100,66100,9
|
|
20250124,133700,659201600,66100,66100,66100,66100,16
|
|
20250124,133600,658144000,66000,66000,66000,66000,5
|
|
20250124,133500,657814000,66000,66000,66000,66000,12
|
|
20250124,133400,657022000,66000,66000,66000,66000,8
|
|
20250124,133300,656494000,66000,66000,66000,66000,16
|
|
20250124,133200,655438000,65900,66200,66200,65900,31
|
|
20250124,133100,653393200,66200,66100,66200,66100,23
|
|
20250124,133000,651870800,66200,66100,66200,66100,18
|
|
20250124,132900,650680000,66100,66100,66100,66100,11
|
|
20250124,132800,649952900,66100,66100,66100,66000,10
|
|
20250124,132700,649292000,66100,66000,66100,66000,19
|
|
20250124,132600,648036400,66100,66100,66100,66000,7
|
|
20250124,132500,647574200,65800,66000,66100,65800,43
|
|
20250124,132400,644740600,66000,66000,66000,66000,6
|
|
20250124,132300,644344600,66000,66000,66000,66000,42
|
|
20250124,132200,641572600,66000,66000,66000,66000,11
|
|
20250124,132100,640846600,66000,66000,66000,66000,10
|
|
20250124,132000,640186600,66000,65900,66000,65900,14
|
|
20250124,131900,639263400,65800,65800,65800,65800,0
|
|
20250124,131800,639263400,65800,65900,65900,65800,25
|
|
20250124,131700,637617800,65900,65900,65900,65900,11
|
|
20250124,131600,636892900,65900,66000,66100,65900,52
|
|
20250124,131500,633465000,66000,66000,66000,66000,3
|
|
20250124,131400,633267000,65900,65900,65900,65900,32
|
|
20250124,131300,631158200,65800,65800,65800,65800,0
|
|
20250124,131200,631158200,65800,65800,65800,65800,0
|
|
20250124,131100,631158200,65800,66100,66100,65800,30
|
|
20250124,131000,629180800,66100,66100,66100,66000,26
|
|
20250124,130900,627462400,66100,66100,66100,66100,0
|
|
20250124,130800,627462400,66100,66100,66100,66100,7
|
|
20250124,130700,626999700,66100,66100,66100,65900,33
|
|
20250124,130600,624822400,66100,66100,66100,66100,10
|
|
20250124,130500,624161400,66100,66000,66200,66000,15
|
|
20250124,130400,623170800,66000,66100,66200,66000,50
|
|
20250124,130300,619869700,66100,66000,66100,66000,7
|
|
20250124,130200,619407100,66000,66000,66000,66000,13
|
|
20250124,130100,618549100,66000,66000,66000,66000,12
|
|
20250124,130000,617757100,66000,66000,66000,66000,12
|
|
20250124,125900,616965100,66000,66000,66000,66000,13
|
|
20250124,125800,616107100,66000,65900,66000,65900,10
|
|
20250124,125700,615447800,65800,66000,66000,65800,31
|
|
20250124,125600,613405300,66000,66000,66000,66000,10
|
|
20250124,125500,612745300,66000,66000,66000,66000,13
|
|
20250124,125400,611887300,66000,66000,66000,66000,11
|
|
20250124,125300,611161300,66000,66000,66000,66000,9
|
|
20250124,125200,610567300,66000,66000,66000,66000,16
|
|
20250124,125100,609511300,66000,65900,66000,65900,9
|
|
20250124,125000,608918100,65900,65900,65900,65800,33
|
|
20250124,124900,606745600,65900,65900,65900,65900,9
|
|
20250124,124800,606152500,65900,65900,65900,65900,9
|
|
20250124,124700,605559400,65900,65900,65900,65900,17
|
|
20250124,124600,604439100,65800,65800,65800,65800,162
|
|
20250124,124500,593779500,65800,65800,65800,65800,12
|
|
20250124,124400,592989900,65700,65700,65700,65700,0
|
|
20250124,124300,592989900,65700,65700,65700,65600,44
|
|
20250124,124200,590099600,65800,65800,65800,65800,10
|
|
20250124,124100,589441600,65800,65800,65800,65800,7
|
|
20250124,124000,588981000,65800,65800,65800,65800,12
|
|
20250124,123900,588191400,65800,65800,65800,65800,19
|
|
20250124,123800,586941200,65800,65800,65800,65800,15
|
|
20250124,123700,585954200,65800,65800,65800,65800,4
|
|
20250124,123600,585691000,65700,65700,65700,65700,36
|
|
20250124,123500,583325800,65800,65800,65800,65800,11
|
|
20250124,123400,582602000,65800,65800,65800,65800,11
|
|
20250124,123300,581878200,65700,65700,65700,65700,14
|
|
20250124,123200,580958400,65700,65800,65800,65700,27
|
|
20250124,123100,579182600,65800,65800,65800,65800,0
|
|
20250124,123000,579182600,65800,66100,66100,65800,532
|
|
20250124,122900,544149700,66000,66200,66200,66000,25
|
|
20250124,122800,542498500,66300,66300,66300,66300,9
|
|
20250124,122700,541901800,66300,66300,66300,66300,15
|
|
20250124,122600,540907300,66300,66300,66300,66300,9
|
|
20250124,122500,540310600,66300,66300,66300,66300,13
|
|
20250124,122400,539448700,66300,66300,66300,66300,12
|
|
20250124,122300,538653100,66200,66200,66200,66200,10
|
|
20250124,122200,537991100,66200,66000,66200,66000,41
|
|
20250124,122100,535281900,66300,66300,66300,66300,10
|
|
20250124,122000,534618900,66300,66200,66300,66200,16
|
|
20250124,121900,533558800,66200,66200,66200,66200,12
|
|
20250124,121800,532764400,66200,66200,66200,66200,9
|
|
20250124,121700,532168600,66200,66200,66200,66200,14
|
|
20250124,121600,531241800,66200,66200,66200,66200,21
|
|
20250124,121500,529851600,66200,66200,66200,66000,38
|
|
20250124,121400,527339800,66200,66200,66200,66200,12
|
|
20250124,121300,526545400,66200,66200,66200,66200,9
|
|
20250124,121200,525949600,66200,66200,66200,66200,15
|
|
20250124,121100,524956600,66200,66300,66300,66200,18
|
|
20250124,121000,523763900,66300,66300,66300,66300,29
|
|
20250124,120900,521841200,66300,66200,66300,66200,69
|
|
20250124,120800,517272300,65900,66200,66200,65900,44
|
|
20250124,120700,514368300,66200,66200,66200,66200,12
|
|
20250124,120600,513573900,66200,66200,66200,66200,8
|
|
20250124,120500,513044300,66200,66200,66200,66200,15
|
|
20250124,120400,512051300,66200,66200,66200,66200,7
|
|
20250124,120300,511587900,66200,66200,66200,66200,10
|
|
20250124,120200,510925900,66200,66200,66200,66200,19
|
|
20250124,120100,509668100,65900,66200,66200,65900,29
|
|
20250124,120000,507753400,66200,66200,66200,66200,16
|
|
20250124,115900,506694200,66200,66200,66200,66200,16
|
|
20250124,115800,505635000,66200,66100,66200,66100,206
|
|
20250124,115700,492018000,66000,66000,66000,66000,151
|
|
20250124,115600,482052000,66000,66000,66000,66000,11
|
|
20250124,115500,481326000,66000,66000,66000,66000,6
|
|
20250124,115400,480930000,65900,66000,66000,65900,29
|
|
20250124,115300,479018500,66000,66000,66000,66000,34
|
|
20250124,115200,476774500,66100,66000,66100,66000,18
|
|
20250124,115100,475585200,66000,66000,66000,66000,8
|
|
20250124,115000,475057200,66000,66000,66000,65900,16
|
|
20250124,114900,474001300,66000,66000,66000,66000,15
|
|
20250124,114800,473011300,66000,66000,66000,66000,6
|
|
20250124,114700,472615300,65900,66000,66000,65900,29
|
|
20250124,114600,470703800,66000,66000,66000,66000,8
|
|
20250124,114500,470175800,66000,66000,66000,66000,12
|
|
20250124,114400,469383800,66000,66000,66000,66000,14
|
|
20250124,114300,468459800,66000,65900,66000,65900,12
|
|
20250124,114200,467668800,66000,66000,66000,65900,37
|
|
20250124,114100,465227300,65900,65900,65900,65900,59
|
|
20250124,114000,461339200,65900,65900,65900,65800,33
|
|
20250124,113900,459165600,65900,65900,65900,65900,215
|
|
20250124,113800,444997100,65800,65800,65800,65800,60
|
|
20250124,113700,441049100,65800,65800,65800,65800,13
|
|
20250124,113600,440193700,65800,65700,65800,65700,15
|
|
20250124,113500,439207500,65700,65700,65700,65700,256
|
|
20250124,113400,422388300,65700,65600,65700,65600,400
|
|
20250124,113300,396110500,65600,65400,65600,65400,227
|
|
20250124,113200,381224500,65600,65500,65600,65500,91
|
|
20250124,113100,375263900,65300,65300,65300,65300,0
|
|
20250124,113000,375263900,65300,65300,65300,65300,0
|
|
20250124,112900,375263900,65300,65300,65300,65300,0
|
|
20250124,112800,375263900,65300,65300,65300,65300,0
|
|
20250124,112700,375263900,65300,65300,65300,65300,0
|
|
20250124,112600,375263900,65300,65400,65400,65300,26
|
|
20250124,112500,373563700,65500,65500,65500,65500,16
|
|
20250124,112400,372515700,65500,65500,65500,65500,12
|
|
20250124,112300,371729700,65500,65400,65500,65400,35
|
|
20250124,112200,369438800,65300,65300,65300,65300,0
|
|
20250124,112100,369438800,65300,65300,65300,65300,3
|
|
20250124,112000,369242900,65300,65300,65300,65300,10
|
|
20250124,111900,368589900,65300,65300,65300,65300,26
|
|
20250124,111800,366892100,65500,65500,65500,65500,10
|
|
20250124,111700,366237100,65500,65400,65500,65400,632
|
|
20250124,111600,324843800,65400,65400,65400,65400,11
|
|
20250124,111500,324124400,65400,65400,65400,65400,17
|
|
20250124,111400,323012600,65400,65400,65400,65300,185
|
|
20250124,111300,310925500,65300,65300,65300,65300,36
|
|
20250124,111200,308574700,65300,65500,65500,65300,29
|
|
20250124,111100,306678900,65500,65500,65500,65500,11
|
|
20250124,111000,305958400,65500,65400,65500,65400,13
|
|
20250124,110900,305107000,65400,65400,65400,65400,8
|
|
20250124,110800,304583800,65400,65400,65400,65400,12
|
|
20250124,110700,303799000,65400,65300,65400,65300,131
|
|
20250124,110600,295241200,65300,65300,65300,65300,8
|
|
20250124,110500,294718800,65300,65300,65300,65300,14
|
|
20250124,110400,293804600,65300,65300,65300,65300,9
|
|
20250124,110300,293216900,65300,65400,65400,65300,74
|
|
20250124,110200,288383600,65400,65400,65400,65400,32
|
|
20250124,110100,286290800,65400,65400,65400,65400,11
|
|
20250124,110000,285571400,65400,65400,65400,65400,13
|
|
20250124,105900,284721200,65400,65400,65400,65400,11
|
|
20250124,105800,284001800,65400,65400,65400,65400,15
|
|
20250124,105700,283020800,65400,65300,65400,65300,9
|
|
20250124,105600,282432800,65200,65300,65300,65200,10
|
|
20250124,105500,281780100,65400,65400,65400,65400,13
|
|
20250124,105400,280929900,65400,65400,65400,65400,9
|
|
20250124,105300,280341300,65400,65400,65400,65400,31
|
|
20250124,105200,278313900,65300,65300,65300,65300,8
|
|
20250124,105100,277791500,65300,65300,65300,65300,10
|
|
20250124,105000,277138500,65300,65300,65300,65300,12
|
|
20250124,104900,276354900,65300,65300,65300,65300,5
|
|
20250124,104800,276028400,65200,65200,65200,65200,0
|
|
20250124,104700,276028400,65200,65300,65300,65200,29
|
|
20250124,104600,274136300,65200,65200,65200,65200,6
|
|
20250124,104500,273745100,65200,65200,65200,65200,11
|
|
20250124,104400,273027900,65200,65200,65200,65200,10
|
|
20250124,104300,272375900,65200,65200,65200,65200,9
|
|
20250124,104200,271789100,65200,65200,65200,65200,16
|
|
20250124,104100,270745900,65200,65200,65200,65200,10
|
|
20250124,104000,270093900,65200,65200,65200,65200,16
|
|
20250124,103900,269050700,65200,65200,65200,65200,12
|
|
20250124,103800,268268300,65100,65000,65100,65000,28
|
|
20250124,103700,266447500,65000,65000,65000,65000,5
|
|
20250124,103600,266122500,64900,64900,64900,64900,10
|
|
20250124,103500,265473500,65000,65200,65200,65000,129
|
|
20250124,103400,257083700,65200,65200,65200,65200,9
|
|
20250124,103300,256496900,65200,65200,65200,65200,17
|
|
20250124,103200,255388500,65200,65200,65200,65200,2
|
|
20250124,103100,255258100,65100,65200,65200,65100,17
|
|
20250124,103000,254150400,65200,65200,65200,65200,11
|
|
20250124,102900,253433200,65200,65200,65200,65200,39
|
|
20250124,102800,250890400,65200,65200,65200,65200,11
|
|
20250124,102700,250173200,65200,65200,65200,65200,12
|
|
20250124,102600,249390800,65200,65200,65200,65200,6
|
|
20250124,102500,248999600,65200,65200,65200,65200,16
|
|
20250124,102400,247956400,65200,65200,65200,65200,9
|
|
20250124,102300,247369600,65200,65200,65200,65200,23
|
|
20250124,102200,245870000,65200,65200,65200,65200,8
|
|
20250124,102100,245348400,65200,65200,65200,65200,88
|
|
20250124,102000,239610800,65000,65000,65000,65000,0
|
|
20250124,101900,239610800,65000,65000,65000,65000,0
|
|
20250124,101800,239610800,65000,65000,65000,65000,0
|
|
20250124,101700,239610800,65000,65000,65000,65000,0
|
|
20250124,101600,239610800,65000,65200,65200,65000,228
|
|
20250124,101500,224787400,65200,65200,65200,65200,37
|
|
20250124,101400,222375000,65100,65400,65400,65100,98
|
|
20250124,101300,215988900,65400,65400,65400,65300,31
|
|
20250124,101200,213962500,65400,65400,65400,65400,6
|
|
20250124,101100,213570100,65300,65300,65300,65300,10
|
|
20250124,101000,212917100,65300,65300,65300,65300,19
|
|
20250124,100900,211676400,65300,65300,65300,65300,12
|
|
20250124,100800,210892800,65300,65300,65300,65300,12
|
|
20250124,100700,210109200,65300,65300,65300,65300,17
|
|
20250124,100600,208999100,65300,65300,65300,65300,10
|
|
20250124,100500,208346100,65300,65300,65300,65300,16
|
|
20250124,100400,207301300,65300,65300,65300,65300,10
|
|
20250124,100300,206648300,65300,65300,65300,65300,4
|
|
20250124,100200,206387100,65200,65200,65200,65200,32
|
|
20250124,100100,204300700,65200,65200,65200,65200,26
|
|
20250124,100000,202605500,65200,65200,65200,65200,7
|
|
20250124,095900,202149100,65200,65200,65200,65200,13
|
|
20250124,095800,201301500,65300,65300,65300,65300,10
|
|
20250124,095700,200648500,65300,65300,65300,65300,14
|
|
20250124,095600,199734300,65300,65300,65300,65300,23
|
|
20250124,095500,198232400,65300,65300,65300,65300,1
|
|
20250124,095400,198167100,65300,65300,65300,65300,9
|
|
20250124,095300,197579400,65300,65300,65300,65300,13
|
|
20250124,095200,196730500,65300,65200,65300,65200,18
|
|
20250124,095100,195556200,65200,65200,65200,65200,8
|
|
20250124,095000,195034600,65200,65200,65200,65200,8
|
|
20250124,094900,194513000,65200,65300,65400,65200,102
|
|
20250124,094800,187860700,65300,65300,65300,65300,5
|
|
20250124,094700,187534200,65200,65400,65400,65200,85
|
|
20250124,094600,181982400,65400,65500,65500,65400,37
|
|
20250124,094500,179561800,65500,65400,65500,65400,11
|
|
20250124,094400,178841800,65400,65300,65400,65300,118
|
|
20250124,094300,171130800,65300,65200,65300,65200,9
|
|
20250124,094200,170543200,65200,65100,65200,65100,23
|
|
20250124,094100,169045300,65000,65300,65300,65000,118
|
|
20250124,094000,161361400,65300,65300,65300,65300,11
|
|
20250124,093900,160643100,65300,65300,65300,65300,16
|
|
20250124,093800,159598300,65300,65300,65300,65300,9
|
|
20250124,093700,159010600,65300,65300,65300,65300,14
|
|
20250124,093600,158096400,65300,65300,65300,65300,16
|
|
20250124,093500,157051600,65200,65100,65200,65100,11
|
|
20250124,093400,156334900,65100,65100,65100,65100,15
|
|
20250124,093300,155358400,65100,65100,65100,65100,3
|
|
20250124,093200,155163100,65000,65100,65100,65000,33
|
|
20250124,093100,153018000,65000,65000,65000,65000,5
|
|
20250124,093000,152693000,65000,65000,65000,65000,20
|
|
20250124,092900,151393000,65000,65000,65000,65000,3
|
|
20250124,092800,151198000,65000,65100,65100,65000,28
|
|
20250124,092700,149377500,65000,65200,65300,65000,42
|
|
20250124,092600,146642000,65200,65100,65200,65100,13
|
|
20250124,092500,145795300,65100,65000,65100,65000,9
|
|
20250124,092400,145209800,64900,64900,64900,64900,10
|
|
20250124,092300,144560800,64900,64900,64900,64900,5
|
|
20250124,092200,144236300,64900,64900,64900,64900,18
|
|
20250124,092100,143068100,64900,65000,65000,64900,24
|
|
20250124,092000,141509000,65000,65000,65000,65000,8
|
|
20250124,091900,140989000,65000,65100,65100,65000,48
|
|
20250124,091800,137867000,65000,65000,65000,65000,14
|
|
20250124,091700,136957000,65100,65300,65300,65000,59
|
|
20250124,091600,133113700,65300,65200,65400,65200,61
|
|
20250124,091500,129126600,65200,65100,65200,65100,42
|
|
20250124,091400,126391900,65100,65200,65200,65100,12
|
|
20250124,091300,125610600,65200,65100,65200,65100,28
|
|
20250124,091200,123787500,65100,65000,65200,65000,108
|
|
20250124,091100,116764800,65000,65000,65000,65000,11
|
|
20250124,091000,116049800,64900,65400,65400,64900,346
|
|
20250124,090900,93555500,65400,64700,65400,64600,1181
|
|
20250124,090800,16874700,64500,64400,64500,64400,152
|
|
20250124,090700,7075800,64300,64300,64300,64300,35
|
|
20250124,090600,4825300,64300,64300,64300,64300,0
|
|
20250124,090500,4825300,64300,64300,64300,64300,22
|
|
20250124,090400,3410700,64300,64300,64300,64300,6
|
|
20250124,090300,3024900,64300,64400,64400,64300,16
|
|
20250124,090200,1995100,64400,64400,64400,64400,9
|
|
20250124,090100,1415500,64400,64400,64400,64400,12
|
|
20250124,090000,642700,64400,64300,64400,63900,10
|