584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250204,184100,606140100,64000,64000,64000,64000,22
|
|
20250204,184000,606140100,64000,64000,64000,64000,0
|
|
20250204,183900,606140100,64000,64000,64000,64000,0
|
|
20250204,183800,606140100,64000,64000,64000,64000,0
|
|
20250204,183700,606140100,64000,64000,64000,64000,0
|
|
20250204,183600,606140100,64000,64000,64000,64000,0
|
|
20250204,183500,606140100,64000,64000,64000,64000,0
|
|
20250204,183400,606140100,64000,64000,64000,64000,0
|
|
20250204,183300,606140100,64000,64000,64000,64000,0
|
|
20250204,183200,606140100,64000,64000,64000,64000,0
|
|
20250204,183100,606140100,64000,64000,64000,64000,0
|
|
20250204,183000,606140100,64000,64000,64000,64000,0
|
|
20250204,182900,606140100,64000,64000,64000,64000,0
|
|
20250204,182800,606140100,64000,64000,64000,64000,0
|
|
20250204,182700,606140100,64000,64000,64000,64000,0
|
|
20250204,182600,606140100,64000,64000,64000,64000,0
|
|
20250204,182500,606140100,64000,64000,64000,64000,0
|
|
20250204,182400,606140100,64000,64000,64000,64000,0
|
|
20250204,182300,606140100,64000,64000,64000,64000,0
|
|
20250204,182200,606140100,64000,64000,64000,64000,0
|
|
20250204,182100,606140100,64000,64000,64000,64000,0
|
|
20250204,182000,606140100,64000,64000,64000,64000,0
|
|
20250204,181900,606140100,64000,64000,64000,64000,0
|
|
20250204,181800,606140100,64000,64000,64000,64000,0
|
|
20250204,181700,606140100,64000,64000,64000,64000,0
|
|
20250204,181600,606140100,64000,64000,64000,64000,0
|
|
20250204,181500,606140100,64000,64000,64000,64000,0
|
|
20250204,181400,606140100,64000,64000,64000,64000,0
|
|
20250204,181300,606140100,64000,64000,64000,64000,0
|
|
20250204,181200,606140100,64000,64000,64000,64000,0
|
|
20250204,181100,606140100,64000,64000,64000,64000,22
|
|
20250204,181000,606140100,64000,64000,64000,64000,0
|
|
20250204,180900,606140100,64000,64000,64000,64000,0
|
|
20250204,180800,606140100,64000,64000,64000,64000,0
|
|
20250204,180700,606140100,64000,64000,64000,64000,0
|
|
20250204,180600,606140100,64000,64000,64000,64000,0
|
|
20250204,180500,606140100,64000,64000,64000,64000,0
|
|
20250204,180400,606140100,64000,64000,64000,64000,0
|
|
20250204,180300,606140100,64000,64000,64000,64000,0
|
|
20250204,180200,606140100,64000,64000,64000,64000,0
|
|
20250204,180100,606140100,64000,64000,64000,64000,0
|
|
20250204,180000,606140100,64000,64000,64000,64000,0
|
|
20250204,175900,606140100,64000,64000,64000,64000,0
|
|
20250204,175800,606140100,64000,64000,64000,64000,0
|
|
20250204,175700,606140100,64000,64000,64000,64000,0
|
|
20250204,175600,606140100,64000,64000,64000,64000,0
|
|
20250204,175500,606140100,64000,64000,64000,64000,0
|
|
20250204,175400,606140100,64000,64000,64000,64000,0
|
|
20250204,175300,606140100,64000,64000,64000,64000,0
|
|
20250204,175200,606140100,64000,64000,64000,64000,0
|
|
20250204,175100,606140100,64000,64000,64000,64000,0
|
|
20250204,175000,606140100,64000,64000,64000,64000,0
|
|
20250204,174900,606140100,64000,64000,64000,64000,0
|
|
20250204,174800,606140100,64000,64000,64000,64000,0
|
|
20250204,174700,606140100,64000,64000,64000,64000,0
|
|
20250204,174600,606140100,64000,64000,64000,64000,0
|
|
20250204,174500,606140100,64000,64000,64000,64000,0
|
|
20250204,174400,606140100,64000,64000,64000,64000,0
|
|
20250204,174300,606140100,64000,64000,64000,64000,0
|
|
20250204,174200,606140100,64000,64000,64000,64000,0
|
|
20250204,174100,606140100,64000,64000,64000,64000,22
|
|
20250204,174000,606140100,64000,64000,64000,64000,0
|
|
20250204,173900,606140100,64000,64000,64000,64000,0
|
|
20250204,173800,606140100,64000,64000,64000,64000,0
|
|
20250204,173700,606140100,64000,64000,64000,64000,0
|
|
20250204,173600,606140100,64000,64000,64000,64000,0
|
|
20250204,173500,606140100,64000,64000,64000,64000,0
|
|
20250204,173400,606140100,64000,64000,64000,64000,0
|
|
20250204,173300,606140100,64000,64000,64000,64000,0
|
|
20250204,173200,606140100,64000,64000,64000,64000,0
|
|
20250204,173100,606140100,64000,64000,64000,64000,0
|
|
20250204,173000,606140100,64000,64000,64000,64000,0
|
|
20250204,172900,606140100,64000,64000,64000,64000,0
|
|
20250204,172800,606140100,64000,64000,64000,64000,0
|
|
20250204,172700,606140100,64000,64000,64000,64000,0
|
|
20250204,172600,606140100,64000,64000,64000,64000,0
|
|
20250204,172500,606140100,64000,64000,64000,64000,0
|
|
20250204,172400,606140100,64000,64000,64000,64000,0
|
|
20250204,172300,606140100,64000,64000,64000,64000,0
|
|
20250204,172200,606140100,64000,64000,64000,64000,0
|
|
20250204,172100,606140100,64000,64000,64000,64000,0
|
|
20250204,172000,606140100,64000,64000,64000,64000,0
|
|
20250204,171900,606140100,64000,64000,64000,64000,0
|
|
20250204,171800,606140100,64000,64000,64000,64000,0
|
|
20250204,171700,606140100,64000,64000,64000,64000,0
|
|
20250204,171600,606140100,64000,64000,64000,64000,0
|
|
20250204,171500,606140100,64000,64000,64000,64000,0
|
|
20250204,171400,606140100,64000,64000,64000,64000,0
|
|
20250204,171300,606140100,64000,64000,64000,64000,0
|
|
20250204,171200,606140100,64000,64000,64000,64000,0
|
|
20250204,171100,606140100,64000,64000,64000,64000,22
|
|
20250204,171000,606140100,64000,64000,64000,64000,0
|
|
20250204,170900,606140100,64000,64000,64000,64000,0
|
|
20250204,170800,606140100,64000,64000,64000,64000,0
|
|
20250204,170700,606140100,64000,64000,64000,64000,0
|
|
20250204,170600,606140100,64000,64000,64000,64000,0
|
|
20250204,170500,606140100,64000,64000,64000,64000,0
|
|
20250204,170400,606140100,64000,64000,64000,64000,0
|
|
20250204,170300,606140100,64000,64000,64000,64000,0
|
|
20250204,170200,606140100,64000,64000,64000,64000,0
|
|
20250204,170100,606140100,64000,64000,64000,64000,0
|
|
20250204,170000,606140100,64000,64000,64000,64000,0
|
|
20250204,165900,606140100,64000,64000,64000,64000,0
|
|
20250204,165800,606140100,64000,64000,64000,64000,0
|
|
20250204,165700,606140100,64000,64000,64000,64000,0
|
|
20250204,165600,606140100,64000,64000,64000,64000,0
|
|
20250204,165500,606140100,64000,64000,64000,64000,0
|
|
20250204,165400,606140100,64000,64000,64000,64000,0
|
|
20250204,165300,606140100,64000,64000,64000,64000,0
|
|
20250204,165200,606140100,64000,64000,64000,64000,0
|
|
20250204,165100,606140100,64000,64000,64000,64000,0
|
|
20250204,165000,606140100,64000,64000,64000,64000,0
|
|
20250204,164900,606140100,64000,64000,64000,64000,0
|
|
20250204,164800,606140100,64000,64000,64000,64000,0
|
|
20250204,164700,606140100,64000,64000,64000,64000,0
|
|
20250204,164600,606140100,64000,64000,64000,64000,0
|
|
20250204,164500,606140100,64000,64000,64000,64000,0
|
|
20250204,164400,606140100,64000,64000,64000,64000,0
|
|
20250204,164300,606140100,64000,64000,64000,64000,0
|
|
20250204,164200,606140100,64000,64000,64000,64000,0
|
|
20250204,164100,606140100,64000,64000,64000,64000,22
|
|
20250204,164000,606140100,64000,64000,64000,64000,0
|
|
20250204,163900,606140100,64000,64000,64000,64000,0
|
|
20250204,163800,606140100,64000,64000,64000,64000,0
|
|
20250204,163700,606140100,64000,64000,64000,64000,0
|
|
20250204,163600,606140100,64000,64000,64000,64000,0
|
|
20250204,163500,606140100,64000,64000,64000,64000,0
|
|
20250204,163400,606140100,64000,64000,64000,64000,0
|
|
20250204,163300,606140100,64000,64000,64000,64000,0
|
|
20250204,163200,606140100,64000,64000,64000,64000,0
|
|
20250204,163100,606140100,64000,64000,64000,64000,0
|
|
20250204,163000,606140100,64000,64000,64000,64000,0
|
|
20250204,162900,606140100,64000,64000,64000,64000,0
|
|
20250204,162800,606140100,64000,64000,64000,64000,0
|
|
20250204,162700,606140100,64000,64000,64000,64000,0
|
|
20250204,162600,606140100,64000,64000,64000,64000,0
|
|
20250204,162500,606140100,64000,64000,64000,64000,0
|
|
20250204,162400,606140100,64000,64000,64000,64000,0
|
|
20250204,162300,606140100,64000,64000,64000,64000,0
|
|
20250204,162200,606140100,64000,64000,64000,64000,0
|
|
20250204,162100,606140100,64000,64000,64000,64000,0
|
|
20250204,162000,606140100,64000,64000,64000,64000,0
|
|
20250204,161900,606140100,64000,64000,64000,64000,0
|
|
20250204,161800,606140100,64000,64000,64000,64000,0
|
|
20250204,161700,606140100,64000,64000,64000,64000,0
|
|
20250204,161600,606140100,64000,64000,64000,64000,0
|
|
20250204,161500,606140100,64000,64000,64000,64000,0
|
|
20250204,161400,606140100,64000,64000,64000,64000,0
|
|
20250204,161300,606140100,64000,64000,64000,64000,0
|
|
20250204,161200,606140100,64000,64000,64000,64000,0
|
|
20250204,161100,606140100,64000,64000,64000,64000,22
|
|
20250204,161000,606140100,64000,64000,64000,64000,0
|
|
20250204,160900,606140100,64000,64000,64000,64000,0
|
|
20250204,160800,606140100,64000,64000,64000,64000,0
|
|
20250204,160700,606140100,64000,64000,64000,64000,0
|
|
20250204,160600,606140100,64000,64000,64000,64000,0
|
|
20250204,160500,606140100,64000,64000,64000,64000,0
|
|
20250204,160400,606140100,64000,64000,64000,64000,0
|
|
20250204,160300,606140100,64000,64000,64000,64000,0
|
|
20250204,160200,606140100,64000,64000,64000,64000,0
|
|
20250204,160100,606140100,64000,64000,64000,64000,0
|
|
20250204,160000,606140100,64000,64000,64000,64000,0
|
|
20250204,155900,606140100,64000,64000,64000,64000,0
|
|
20250204,155800,606140100,64000,64000,64000,64000,0
|
|
20250204,155700,606140100,64000,64000,64000,64000,0
|
|
20250204,155600,606140100,64000,64000,64000,64000,0
|
|
20250204,155500,606140100,64000,64000,64000,64000,0
|
|
20250204,155400,606140100,64000,64000,64000,64000,0
|
|
20250204,155300,606140100,64000,64000,64000,64000,0
|
|
20250204,155200,606140100,64000,64000,64000,64000,0
|
|
20250204,155100,606140100,64000,64000,64000,64000,0
|
|
20250204,155000,606140100,64000,64000,64000,64000,0
|
|
20250204,154900,606140100,64000,64000,64000,64000,0
|
|
20250204,154800,606140100,64000,64000,64000,64000,0
|
|
20250204,154700,606140100,64000,64000,64000,64000,0
|
|
20250204,154600,606140100,64000,64000,64000,64000,0
|
|
20250204,154500,606140100,64000,64000,64000,64000,0
|
|
20250204,154400,606140100,64000,64000,64000,64000,0
|
|
20250204,154300,606140100,64000,64000,64000,64000,0
|
|
20250204,154200,606140100,64000,64000,64000,64000,0
|
|
20250204,154100,606140100,64000,64000,64000,64000,22
|
|
20250204,154000,606140100,64000,64000,64000,64000,0
|
|
20250204,153900,606140100,64000,64000,64000,64000,0
|
|
20250204,153800,606140100,64000,64000,64000,64000,0
|
|
20250204,153700,606140100,64000,64000,64000,64000,0
|
|
20250204,153600,606140100,64000,64000,64000,64000,0
|
|
20250204,153500,606140100,64000,64000,64000,64000,0
|
|
20250204,153400,606140100,64000,64000,64000,64000,0
|
|
20250204,153300,606140100,64000,64000,64000,64000,0
|
|
20250204,153200,606140100,64000,64000,64000,64000,0
|
|
20250204,153100,606140100,64000,64000,64000,64000,0
|
|
20250204,153000,606140100,64000,64000,64000,64000,22
|
|
20250204,152900,604732100,64100,64100,64100,64100,0
|
|
20250204,152800,604732100,64100,64100,64100,64100,0
|
|
20250204,152700,604732100,64100,64100,64100,64100,0
|
|
20250204,152600,604732100,64100,64100,64100,64100,0
|
|
20250204,152500,604732100,64100,64100,64100,64100,0
|
|
20250204,152400,604732100,64100,64100,64100,64100,0
|
|
20250204,152300,604732100,64100,64100,64100,64100,0
|
|
20250204,152200,604732100,64100,64100,64100,64100,0
|
|
20250204,152100,604732100,64100,64100,64100,64100,0
|
|
20250204,152000,604732100,64100,64100,64100,64100,0
|
|
20250204,151900,604732100,64100,64000,64100,64000,29
|
|
20250204,151800,602875200,64000,64000,64000,64000,8
|
|
20250204,151700,602363200,64100,64100,64100,64100,7
|
|
20250204,151600,601914500,64100,64100,64100,64100,0
|
|
20250204,151500,601914500,64100,64100,64100,64100,2
|
|
20250204,151400,601786300,64100,64100,64100,64100,1
|
|
20250204,151300,601722200,64000,64000,64000,64000,0
|
|
20250204,151200,601722200,64000,64000,64000,64000,5
|
|
20250204,151100,601402200,64000,64000,64000,64000,20
|
|
20250204,151000,600122200,64000,64000,64000,64000,12
|
|
20250204,150900,599354200,64000,64100,64100,64000,51
|
|
20250204,150800,596090100,64000,64000,64000,64000,0
|
|
20250204,150700,596090100,64000,64000,64000,64000,0
|
|
20250204,150600,596090100,64000,64000,64000,64000,0
|
|
20250204,150500,596090100,64000,64000,64000,64000,0
|
|
20250204,150400,596090100,64000,64000,64000,64000,0
|
|
20250204,150300,596090100,64000,64100,64100,64000,30
|
|
20250204,150200,594169800,64200,64200,64200,64200,1
|
|
20250204,150100,594105600,64200,64200,64200,64200,0
|
|
20250204,150000,594105600,64200,64200,64200,64200,1
|
|
20250204,145900,594041400,64200,64200,64200,64200,0
|
|
20250204,145800,594041400,64200,64200,64200,64200,0
|
|
20250204,145700,594041400,64200,64200,64200,64200,0
|
|
20250204,145600,594041400,64200,64200,64200,64200,0
|
|
20250204,145500,594041400,64200,64200,64200,64200,0
|
|
20250204,145400,594041400,64200,64200,64200,64200,0
|
|
20250204,145300,594041400,64200,64200,64200,64200,0
|
|
20250204,145200,594041400,64200,64200,64200,64200,1
|
|
20250204,145100,593977200,64300,64300,64300,64300,0
|
|
20250204,145000,593977200,64300,64300,64300,64300,4
|
|
20250204,144900,593720000,64300,64300,64300,64300,7
|
|
20250204,144800,593269900,64300,64100,64300,64000,87
|
|
20250204,144700,587699800,64000,64000,64000,64000,0
|
|
20250204,144600,587699800,64000,64100,64100,64000,50
|
|
20250204,144500,584496100,64000,64000,64000,64000,0
|
|
20250204,144400,584496100,64000,64000,64000,64000,0
|
|
20250204,144300,584496100,64000,64000,64000,64000,0
|
|
20250204,144200,584496100,64000,64400,64400,64000,62
|
|
20250204,144100,580519700,64400,64400,64400,64400,2
|
|
20250204,144000,580390900,64300,64300,64300,64300,11
|
|
20250204,143900,579683600,64300,64300,64300,64300,9
|
|
20250204,143800,579104900,64300,64300,64300,64300,8
|
|
20250204,143700,578590500,64300,64200,64300,64200,19
|
|
20250204,143600,577369300,64300,64200,64300,64200,6
|
|
20250204,143500,576984000,64100,64100,64100,64100,13
|
|
20250204,143400,576150700,64100,64100,64100,64100,8
|
|
20250204,143300,575637900,64100,64100,64100,64100,15
|
|
20250204,143200,574676400,64000,64000,64000,64000,0
|
|
20250204,143100,574676400,64000,64000,64000,64000,42
|
|
20250204,143000,571988400,64100,64100,64100,64100,42
|
|
20250204,142900,569296200,64100,64300,64300,64100,105
|
|
20250204,142800,562558100,64300,64300,64300,64300,10
|
|
20250204,142700,561915100,64300,64300,64300,64300,18
|
|
20250204,142600,560757700,64300,64300,64300,64300,7
|
|
20250204,142500,560307600,64300,64300,64300,64300,13
|
|
20250204,142400,559471700,64300,64300,64300,64300,7
|
|
20250204,142300,559021600,64300,64300,64300,64300,18
|
|
20250204,142200,557864200,64400,64400,64400,64400,18
|
|
20250204,142100,556705000,64300,64300,64300,64300,0
|
|
20250204,142000,556705000,64300,64300,64300,64300,16
|
|
20250204,141900,555676200,64300,64300,64300,64300,8
|
|
20250204,141800,555161800,64300,64300,64300,64300,11
|
|
20250204,141700,554454500,64300,64300,64300,64300,10
|
|
20250204,141600,553811500,64300,64300,64300,64300,7
|
|
20250204,141500,553361400,64300,64300,64300,64300,22
|
|
20250204,141400,551946800,64300,64400,64400,64300,22
|
|
20250204,141300,550531600,64400,64400,64400,64400,12
|
|
20250204,141200,549758800,64300,64300,64300,64300,0
|
|
20250204,141100,549758800,64300,64300,64300,64300,8
|
|
20250204,141000,549244400,64300,64300,64300,64300,17
|
|
20250204,140900,548151300,64300,64300,64300,64300,9
|
|
20250204,140800,547572600,64300,64300,64300,64300,10
|
|
20250204,140700,546929600,64300,64300,64300,64300,14
|
|
20250204,140600,546029400,64300,64300,64300,64300,9
|
|
20250204,140500,545450700,64300,64400,64400,64300,33
|
|
20250204,140400,543328000,64400,64400,64400,64400,6
|
|
20250204,140300,542941600,64300,64300,64300,64300,9
|
|
20250204,140200,542362900,64400,64400,64400,64400,15
|
|
20250204,140100,541396900,64400,64400,64400,64400,8
|
|
20250204,140000,540881700,64400,64400,64400,64400,14
|
|
20250204,135900,539980100,64400,64400,64400,64400,11
|
|
20250204,135800,539271700,64400,64400,64400,64400,17
|
|
20250204,135700,538176900,64400,64400,64400,64400,25
|
|
20250204,135600,536566900,64500,64500,64500,64500,9
|
|
20250204,135500,535986400,64500,64500,64500,64500,16
|
|
20250204,135400,534954400,64400,64400,64400,64400,0
|
|
20250204,135300,534954400,64400,64500,64500,64400,51
|
|
20250204,135200,531665800,64400,64200,64400,64200,207
|
|
20250204,135100,518355400,64000,64000,64000,64000,0
|
|
20250204,135000,518355400,64000,64000,64000,64000,0
|
|
20250204,134900,518355400,64000,64000,64000,64000,0
|
|
20250204,134800,518355400,64000,64000,64000,64000,0
|
|
20250204,134700,518355400,64000,64000,64000,64000,0
|
|
20250204,134600,518355400,64000,64000,64000,64000,0
|
|
20250204,134500,518355400,64000,64000,64000,64000,0
|
|
20250204,134400,518355400,64000,64000,64000,64000,0
|
|
20250204,134300,518355400,64000,64000,64000,64000,0
|
|
20250204,134200,518355400,64000,64000,64000,64000,0
|
|
20250204,134100,518355400,64000,64000,64000,64000,0
|
|
20250204,134000,518355400,64000,64000,64000,64000,0
|
|
20250204,133900,518355400,64000,64000,64000,64000,0
|
|
20250204,133800,518355400,64000,64000,64000,64000,0
|
|
20250204,133700,518355400,64000,64000,64000,64000,0
|
|
20250204,133600,518355400,64000,64000,64000,64000,0
|
|
20250204,133500,518355400,64000,64000,64000,64000,0
|
|
20250204,133400,518355400,64000,64000,64000,64000,0
|
|
20250204,133300,518355400,64000,64000,64000,64000,0
|
|
20250204,133200,518355400,64000,64000,64000,64000,0
|
|
20250204,133100,518355400,64000,64300,64300,64000,19
|
|
20250204,133000,517136400,64300,64300,64300,64300,12
|
|
20250204,132900,516364800,64300,64300,64300,64300,11
|
|
20250204,132800,515657500,64300,64300,64300,64300,19
|
|
20250204,132700,514435800,64000,64000,64000,64000,0
|
|
20250204,132600,514435800,64000,64400,64400,64000,24
|
|
20250204,132500,512897000,64400,64700,64700,64300,629
|
|
20250204,132400,472409700,64700,64700,64700,64700,8
|
|
20250204,132300,471892100,64700,64700,64700,64700,8
|
|
20250204,132200,471374500,64700,64700,64700,64700,11
|
|
20250204,132100,470662800,64700,64700,64700,64700,12
|
|
20250204,132000,469886400,64700,64700,64700,64700,16
|
|
20250204,131900,468851200,64700,64700,64700,64700,8
|
|
20250204,131800,468333600,64700,64700,64700,64700,8
|
|
20250204,131700,467816000,64700,64700,64700,64700,16
|
|
20250204,131600,466780800,64700,64700,64700,64700,12
|
|
20250204,131500,466004400,64700,64700,64700,64700,15
|
|
20250204,131400,465033900,64700,64700,64700,64700,12
|
|
20250204,131300,464257500,64700,64700,64700,64700,13
|
|
20250204,131200,463416400,64700,64700,64700,64700,12
|
|
20250204,131100,462640000,64700,64700,64700,64700,6
|
|
20250204,131000,462251800,64700,64700,64700,64700,16
|
|
20250204,130900,461216600,64700,64700,64700,64700,11
|
|
20250204,130800,460504900,64700,64700,64700,64700,10
|
|
20250204,130700,459857900,64700,64700,64700,64700,19
|
|
20250204,130600,458628600,64700,64700,64700,64700,8
|
|
20250204,130500,458111000,64700,64700,64700,64700,15
|
|
20250204,130400,457140500,64700,64800,64800,64700,19
|
|
20250204,130300,455910200,64800,64800,64800,64800,11
|
|
20250204,130200,455197400,64800,64800,64800,64800,14
|
|
20250204,130100,454290200,64800,64800,64800,64800,11
|
|
20250204,130000,453577400,64800,64800,64800,64800,8
|
|
20250204,125900,453059000,64700,64700,64700,64700,8
|
|
20250204,125800,452541400,64700,64700,64700,64700,22
|
|
20250204,125700,451118000,64700,64700,64700,64700,6
|
|
20250204,125600,450729800,64700,64700,64700,64700,12
|
|
20250204,125500,449953400,64700,64700,64700,64700,19
|
|
20250204,125400,448724100,64700,64800,64800,64700,10
|
|
20250204,125300,448076200,64800,64800,64800,64800,12
|
|
20250204,125200,447298600,64800,64800,64800,64800,16
|
|
20250204,125100,446261800,64800,64800,64800,64800,11
|
|
20250204,125000,445549000,64700,64700,64700,64700,4
|
|
20250204,124900,445290200,64700,64700,64700,64700,8
|
|
20250204,124800,444772600,64700,64800,64800,64700,23
|
|
20250204,124700,443283000,64700,64700,64700,64700,7
|
|
20250204,124600,442830100,64700,64700,64700,64700,12
|
|
20250204,124500,442053700,64700,64700,64700,64700,15
|
|
20250204,124400,441083200,64700,64700,64700,64700,9
|
|
20250204,124300,440500900,64700,64700,64700,64700,7
|
|
20250204,124200,440048000,64700,64600,64700,64600,23
|
|
20250204,124100,438560900,64500,64600,64600,64500,4
|
|
20250204,124000,438302600,64600,64600,64600,64600,25
|
|
20250204,123900,436687600,64500,64500,64500,64500,1
|
|
20250204,123800,436623100,64400,64400,64400,64400,0
|
|
20250204,123700,436623100,64400,64700,64700,64400,109
|
|
20250204,123600,429594600,64700,64700,64700,64700,9
|
|
20250204,123500,429012300,64700,64700,64700,64700,14
|
|
20250204,123400,428106500,64700,64700,64700,64700,7
|
|
20250204,123300,427653600,64700,64700,64700,64700,8
|
|
20250204,123200,427136000,64700,64700,64700,64700,18
|
|
20250204,123100,425971400,64700,64700,64700,64700,3
|
|
20250204,123000,425777300,64600,64600,64600,64600,8
|
|
20250204,122900,425260500,64600,64600,64600,64600,5
|
|
20250204,122800,424937500,64600,64600,64600,64600,46
|
|
20250204,122700,421965900,64500,64500,64500,64500,0
|
|
20250204,122600,421965900,64500,64500,64500,64500,0
|
|
20250204,122500,421965900,64500,64500,64500,64500,5
|
|
20250204,122400,421643400,64500,64500,64500,64500,9
|
|
20250204,122300,421062900,64500,64500,64500,64500,11
|
|
20250204,122200,420353400,64500,64500,64500,64500,13
|
|
20250204,122100,419514900,64500,64500,64500,64500,9
|
|
20250204,122000,418934400,64500,64500,64500,64500,9
|
|
20250204,121900,418353900,64500,64500,64500,64500,7
|
|
20250204,121800,417902400,64500,64500,64500,64500,12
|
|
20250204,121700,417128400,64500,64500,64500,64500,12
|
|
20250204,121600,416354400,64500,64500,64500,64500,12
|
|
20250204,121500,415580400,64500,64500,64500,64500,13
|
|
20250204,121400,414741900,64500,64500,64500,64500,7
|
|
20250204,121300,414290400,64500,64500,64500,64500,39
|
|
20250204,121200,411774900,64500,64500,64500,64500,16
|
|
20250204,121100,410742900,64500,64500,64500,64500,11
|
|
20250204,121000,410033400,64500,64500,64500,64500,16
|
|
20250204,120900,409001400,64500,64500,64500,64500,7
|
|
20250204,120800,408549900,64500,64500,64500,64500,11
|
|
20250204,120700,407840400,64500,64500,64500,64500,13
|
|
20250204,120600,407001900,64500,64500,64500,64500,11
|
|
20250204,120500,406292400,64500,64500,64500,64500,17
|
|
20250204,120400,405195900,64500,64500,64500,64500,108
|
|
20250204,120300,398229900,64500,64500,64500,64500,11
|
|
20250204,120200,397520400,64500,64500,64500,64500,15
|
|
20250204,120100,396552900,64500,64500,64500,64500,7
|
|
20250204,120000,396101400,64500,64500,64500,64500,15
|
|
20250204,115900,395133900,64500,64500,64500,64500,12
|
|
20250204,115800,394359900,64500,64500,64500,64500,9
|
|
20250204,115700,393779400,64500,64500,64500,64500,12
|
|
20250204,115600,393005400,64500,64500,64500,64500,10
|
|
20250204,115500,392360400,64500,64400,64500,64400,18
|
|
20250204,115400,391199800,64400,64400,64400,64400,14
|
|
20250204,115300,390298200,64400,64400,64400,64400,12
|
|
20250204,115200,389525400,64400,64400,64500,64400,15
|
|
20250204,115100,388559100,64400,64300,64400,64300,5
|
|
20250204,115000,388237300,64300,64300,64300,64300,11
|
|
20250204,114900,387530000,64200,64200,64200,64200,0
|
|
20250204,114800,387530000,64200,64400,64400,64200,53
|
|
20250204,114700,384124500,64400,64400,64400,64400,18
|
|
20250204,114600,382965300,64400,64400,64400,64400,12
|
|
20250204,114500,382192500,64400,64400,64400,64400,15
|
|
20250204,114400,381226500,64400,64700,64700,64400,319
|
|
20250204,114300,360646700,64700,64700,64700,64700,11
|
|
20250204,114200,359935000,64700,64700,64700,64700,17
|
|
20250204,114100,358835100,64700,64700,64700,64700,11
|
|
20250204,114000,358123400,64700,64700,64700,64700,16
|
|
20250204,113900,357088200,64700,64700,64700,64700,9
|
|
20250204,113800,356505900,64700,64700,64700,64700,10
|
|
20250204,113700,355858900,64700,64700,64700,64700,15
|
|
20250204,113600,354888400,64700,64700,64700,64700,9
|
|
20250204,113500,354306100,64700,64700,64700,64700,12
|
|
20250204,113400,353529700,64700,64700,64700,64700,12
|
|
20250204,113300,352753300,64700,64700,64700,64700,10
|
|
20250204,113200,352106300,64700,64700,64700,64700,11
|
|
20250204,113100,351394600,64700,64700,64700,64700,15
|
|
20250204,113000,350424100,64700,64700,64700,64700,24
|
|
20250204,112900,348871300,64700,64700,64700,64700,12
|
|
20250204,112800,348094900,64700,64700,64700,64700,12
|
|
20250204,112700,347318500,64700,64700,64700,64700,18
|
|
20250204,112600,346153900,64700,64700,64700,64600,14
|
|
20250204,112500,345248900,64700,64700,64700,64700,10
|
|
20250204,112400,344601900,64700,64700,64700,64700,11
|
|
20250204,112300,343890200,64700,64700,64700,64700,8
|
|
20250204,112200,343372600,64700,64700,64700,64700,17
|
|
20250204,112100,342272700,64700,64700,64700,64700,7
|
|
20250204,112000,341819800,64700,64700,64700,64700,12
|
|
20250204,111900,341043400,64700,64700,64700,64700,7
|
|
20250204,111800,340590500,64700,64700,64700,64700,11
|
|
20250204,111700,339878800,64700,64700,64700,64700,16
|
|
20250204,111600,338843600,64700,64700,64700,64700,11
|
|
20250204,111500,338131900,64600,64600,64600,64600,0
|
|
20250204,111400,338131900,64600,64800,64800,64600,157
|
|
20250204,111300,327987400,64800,64800,64800,64700,13
|
|
20250204,111200,327145800,64800,64800,64800,64800,19
|
|
20250204,111100,325914600,64700,64700,64700,64700,7
|
|
20250204,111000,325461700,64700,64700,64700,64700,11
|
|
20250204,110900,324750000,64700,64700,64700,64700,12
|
|
20250204,110800,323973600,64700,64700,64700,64700,6
|
|
20250204,110700,323585400,64700,64700,64700,64700,14
|
|
20250204,110600,322679600,64600,64600,64600,64600,50
|
|
20250204,110500,319449600,64700,64700,64700,64700,9
|
|
20250204,110400,318867300,64700,64700,64700,64700,6
|
|
20250204,110300,318479100,64700,64700,64700,64700,11
|
|
20250204,110200,317767400,64700,64700,64700,64700,15
|
|
20250204,110100,316796900,64700,64800,64800,64700,391
|
|
20250204,110000,291469200,64700,64700,64700,64700,11
|
|
20250204,105900,290757500,64600,64600,64600,64600,0
|
|
20250204,105800,290757500,64600,64700,64700,64600,14
|
|
20250204,105700,289852600,64700,64600,64700,64600,14
|
|
20250204,105600,288946900,64600,64600,64600,64600,11
|
|
20250204,105500,288236300,64600,64600,64600,64600,18
|
|
20250204,105400,287073500,64600,64600,64600,64600,6
|
|
20250204,105300,286685900,64600,64600,64600,64600,9
|
|
20250204,105200,286104500,64600,64600,64600,64600,14
|
|
20250204,105100,285200100,64600,64600,64600,64600,7
|
|
20250204,105000,284747900,64600,64600,64600,64600,15
|
|
20250204,104900,283778900,64600,64600,64600,64600,11
|
|
20250204,104800,283068300,64600,64600,64600,64600,7
|
|
20250204,104700,282616100,64600,64600,64600,64600,14
|
|
20250204,104600,281711700,64600,64600,64600,64600,8
|
|
20250204,104500,281194900,64600,64600,64600,64600,13
|
|
20250204,104400,280355100,64600,64600,64600,64600,7
|
|
20250204,104300,279902900,64600,64600,64600,64600,12
|
|
20250204,104200,279127700,64600,64600,64600,64600,24
|
|
20250204,104100,277577300,64600,64600,64600,64600,12
|
|
20250204,104000,276802100,64600,64600,64600,64600,17
|
|
20250204,103900,275703900,64600,64600,64600,64600,12
|
|
20250204,103800,274928700,64600,64600,64600,64600,10
|
|
20250204,103700,274282700,64600,64500,64600,64500,18
|
|
20250204,103600,273121600,64500,64500,64500,64500,12
|
|
20250204,103500,272347600,64500,64500,64500,64500,14
|
|
20250204,103400,271444600,64500,64600,64600,64500,4
|
|
20250204,103300,271186500,64300,64600,64600,64300,49
|
|
20250204,103200,268030100,64600,64600,64600,64600,7
|
|
20250204,103100,267577900,64600,64500,64600,64500,17
|
|
20250204,103000,266479900,64600,64800,64800,64600,723
|
|
20250204,102900,219761800,64800,64800,64800,64800,12
|
|
20250204,102800,218984200,64800,64900,64900,64800,55
|
|
20250204,102700,215418500,65000,65000,65000,65000,16
|
|
20250204,102600,214378500,65000,65000,65000,65000,11
|
|
20250204,102500,213663500,65000,65000,65000,65000,17
|
|
20250204,102400,212558500,64900,64900,64900,64900,0
|
|
20250204,102300,212558500,64900,64900,64900,64900,22
|
|
20250204,102200,211130700,64900,65000,65000,64900,16
|
|
20250204,102100,210091500,65000,64900,65000,64900,13
|
|
20250204,102000,209247300,65000,65000,65000,65000,8
|
|
20250204,101900,208727300,65000,65000,65000,65000,14
|
|
20250204,101800,207817300,65000,65000,65000,65000,8
|
|
20250204,101700,207297300,65000,65000,65000,65000,12
|
|
20250204,101600,206517300,65000,65000,65000,65000,11
|
|
20250204,101500,205802300,65100,65100,65100,65100,14
|
|
20250204,101400,204890900,65100,65100,65100,65100,27
|
|
20250204,101300,203133200,65100,65000,65100,65000,23
|
|
20250204,101200,201636900,65000,65000,65000,65000,5
|
|
20250204,101100,201311900,64900,64900,64900,64900,0
|
|
20250204,101000,201311900,64900,65000,65000,64900,24
|
|
20250204,100900,199753500,65000,65000,65000,65000,15
|
|
20250204,100800,198778500,65000,65000,65000,65000,25
|
|
20250204,100700,197153500,65100,65100,65100,65100,17
|
|
20250204,100600,196046800,65100,65100,65100,65100,8
|
|
20250204,100500,195526000,65100,65100,65100,65100,22
|
|
20250204,100400,194093800,65100,65100,65100,65100,1
|
|
20250204,100300,194028700,65000,65100,65100,65000,148
|
|
20250204,100200,184408100,65100,65100,65100,65100,6
|
|
20250204,100100,184017500,65100,65100,65100,65100,16
|
|
20250204,100000,182975900,65100,65100,65100,65100,13
|
|
20250204,095900,182129600,65100,65100,65100,65100,15
|
|
20250204,095800,181153100,65100,65100,65100,65100,13
|
|
20250204,095700,180306800,65100,65000,65100,65000,253
|
|
20250204,095600,163860800,65000,65000,65000,65000,7
|
|
20250204,095500,163405800,65000,65000,65000,65000,13
|
|
20250204,095400,162560800,65000,65000,65000,65000,9
|
|
20250204,095300,161975800,65000,65000,65000,65000,17
|
|
20250204,095200,160870800,65000,65000,65000,65000,10
|
|
20250204,095100,160220800,65000,65000,65000,65000,12
|
|
20250204,095000,159440800,65000,65000,65000,65000,10
|
|
20250204,094900,158790800,65000,65000,65000,65000,15
|
|
20250204,094800,157815800,65000,65000,65000,65000,12
|
|
20250204,094700,157035800,65000,65000,65000,64900,20
|
|
20250204,094600,155735900,65000,65000,65000,65000,10
|
|
20250204,094500,155085900,65000,65000,65000,65000,14
|
|
20250204,094400,154175900,64900,64900,64900,64900,3
|
|
20250204,094300,153981200,65000,64900,65000,64900,121
|
|
20250204,094200,146119600,65000,65000,65100,65000,56
|
|
20250204,094100,142479000,65000,65000,65000,65000,17
|
|
20250204,094000,141374000,65000,65000,65000,65000,8
|
|
20250204,093900,140854000,65000,65000,65000,65000,17
|
|
20250204,093800,139749000,65000,65000,65000,65000,9
|
|
20250204,093700,139164000,65000,65000,65000,65000,12
|
|
20250204,093600,138384000,65000,65000,65000,65000,9
|
|
20250204,093500,137799000,65000,65000,65000,65000,16
|
|
20250204,093400,136759000,64900,64900,64900,64900,0
|
|
20250204,093300,136759000,64900,64900,64900,64900,10
|
|
20250204,093200,136110000,64900,65000,65000,64900,27
|
|
20250204,093100,134357100,64900,65000,65000,64900,26
|
|
20250204,093000,132669400,65100,65200,65200,65100,15
|
|
20250204,092900,131691900,65200,65200,65200,65200,14
|
|
20250204,092800,130779100,65200,65200,65200,65200,8
|
|
20250204,092700,130257500,65200,65200,65200,65200,15
|
|
20250204,092600,129279500,65200,65200,65200,65200,9
|
|
20250204,092500,128692700,65200,65200,65200,65100,21
|
|
20250204,092400,127324500,65200,65300,65300,65200,22
|
|
20250204,092300,125889700,65200,65300,65400,65200,72
|
|
20250204,092200,121189800,65200,64800,65200,64800,282
|
|
20250204,092100,102858400,64800,64800,64800,64800,15
|
|
20250204,092000,101886400,64800,64800,64800,64800,13
|
|
20250204,091900,101044000,64700,64500,64700,64500,623
|
|
20250204,091800,60852400,64500,64500,64500,64500,9
|
|
20250204,091700,60271900,64500,64400,64500,64400,118
|
|
20250204,091600,52671700,64300,64300,64300,64300,0
|
|
20250204,091500,52671700,64300,64500,64500,64300,37
|
|
20250204,091400,50290700,64500,64500,64500,64500,11
|
|
20250204,091300,49581200,64500,64500,64500,64500,14
|
|
20250204,091200,48678200,64500,64500,64500,64500,114
|
|
20250204,091100,41325200,64300,64300,64300,64300,0
|
|
20250204,091000,41325200,64300,64200,64300,64200,130
|
|
20250204,090900,32968900,64200,64200,64200,64200,19
|
|
20250204,090800,31749100,64200,64200,64200,64200,6
|
|
20250204,090700,31363900,64200,64200,64200,64200,39
|
|
20250204,090600,28860100,64300,64300,64300,64300,16
|
|
20250204,090500,27831300,64300,64600,64600,64300,19
|
|
20250204,090400,26607900,64300,64700,64700,64300,306
|
|
20250204,090300,6887100,64800,64800,64800,64700,16
|
|
20250204,090200,5851000,64500,64400,64500,64400,49
|
|
20250204,090100,2692300,64100,64200,64200,64100,10
|
|
20250204,090000,2051200,64100,64100,64100,64100,32
|