586 lines
30 KiB
CSV
586 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,184300,223579500,51900,51900,51900,51900,235
|
|
20250108,184200,223579500,51900,51900,51900,51900,0
|
|
20250108,184100,223579500,51900,51900,51900,51900,0
|
|
20250108,184000,223579500,51900,51900,51900,51900,0
|
|
20250108,183900,223579500,51900,51900,51900,51900,0
|
|
20250108,183800,223579500,51900,51900,51900,51900,0
|
|
20250108,183700,223579500,51900,51900,51900,51900,0
|
|
20250108,183600,223579500,51900,51900,51900,51900,0
|
|
20250108,183500,223579500,51900,51900,51900,51900,0
|
|
20250108,183400,223579500,51900,51900,51900,51900,0
|
|
20250108,183300,223579500,51900,51900,51900,51900,0
|
|
20250108,183200,223579500,51900,51900,51900,51900,0
|
|
20250108,183100,223579500,51900,51900,51900,51900,0
|
|
20250108,183000,223579500,51900,51900,51900,51900,0
|
|
20250108,182900,223579500,51900,51900,51900,51900,0
|
|
20250108,182800,223579500,51900,51900,51900,51900,0
|
|
20250108,182700,223579500,51900,51900,51900,51900,0
|
|
20250108,182600,223579500,51900,51900,51900,51900,0
|
|
20250108,182500,223579500,51900,51900,51900,51900,0
|
|
20250108,182400,223579500,51900,51900,51900,51900,0
|
|
20250108,182300,223579500,51900,51900,51900,51900,0
|
|
20250108,182200,223579500,51900,51900,51900,51900,0
|
|
20250108,182100,223579500,51900,51900,51900,51900,0
|
|
20250108,182000,223579500,51900,51900,51900,51900,0
|
|
20250108,181900,223579500,51900,51900,51900,51900,0
|
|
20250108,181800,223579500,51900,51900,51900,51900,0
|
|
20250108,181700,223579500,51900,51900,51900,51900,0
|
|
20250108,181600,223579500,51900,51900,51900,51900,0
|
|
20250108,181500,223579500,51900,51900,51900,51900,0
|
|
20250108,181400,223579500,51900,51900,51900,51900,0
|
|
20250108,181300,223579500,51900,51900,51900,51900,235
|
|
20250108,181200,223579500,51900,51900,51900,51900,0
|
|
20250108,181100,223579500,51900,51900,51900,51900,0
|
|
20250108,181000,223579500,51900,51900,51900,51900,0
|
|
20250108,180900,223579500,51900,51900,51900,51900,0
|
|
20250108,180800,223579500,51900,51900,51900,51900,0
|
|
20250108,180700,223579500,51900,51900,51900,51900,0
|
|
20250108,180600,223579500,51900,51900,51900,51900,0
|
|
20250108,180500,223579500,51900,51900,51900,51900,0
|
|
20250108,180400,223579500,51900,51900,51900,51900,0
|
|
20250108,180300,223579500,51900,51900,51900,51900,0
|
|
20250108,180200,223579500,51900,51900,51900,51900,0
|
|
20250108,180100,223579500,51900,51900,51900,51900,0
|
|
20250108,180000,223579500,51900,51900,51900,51900,0
|
|
20250108,175900,223579500,51900,51900,51900,51900,0
|
|
20250108,175800,223579500,51900,51900,51900,51900,0
|
|
20250108,175700,223579500,51900,51900,51900,51900,0
|
|
20250108,175600,223579500,51900,51900,51900,51900,0
|
|
20250108,175500,223579500,51900,51900,51900,51900,0
|
|
20250108,175400,223579500,51900,51900,51900,51900,0
|
|
20250108,175300,223579500,51900,51900,51900,51900,0
|
|
20250108,175200,223579500,51900,51900,51900,51900,0
|
|
20250108,175100,223579500,51900,51900,51900,51900,0
|
|
20250108,175000,223579500,51900,51900,51900,51900,0
|
|
20250108,174900,223579500,51900,51900,51900,51900,0
|
|
20250108,174800,223579500,51900,51900,51900,51900,0
|
|
20250108,174700,223579500,51900,51900,51900,51900,0
|
|
20250108,174600,223579500,51900,51900,51900,51900,0
|
|
20250108,174500,223579500,51900,51900,51900,51900,0
|
|
20250108,174400,223579500,51900,51900,51900,51900,0
|
|
20250108,174300,223579500,51900,51900,51900,51900,235
|
|
20250108,174200,223579500,51900,51900,51900,51900,0
|
|
20250108,174100,223579500,51900,51900,51900,51900,0
|
|
20250108,174000,223579500,51900,51900,51900,51900,0
|
|
20250108,173900,223579500,51900,51900,51900,51900,0
|
|
20250108,173800,223579500,51900,51900,51900,51900,0
|
|
20250108,173700,223579500,51900,51900,51900,51900,0
|
|
20250108,173600,223579500,51900,51900,51900,51900,0
|
|
20250108,173500,223579500,51900,51900,51900,51900,0
|
|
20250108,173400,223579500,51900,51900,51900,51900,0
|
|
20250108,173300,223579500,51900,51900,51900,51900,0
|
|
20250108,173200,223579500,51900,51900,51900,51900,0
|
|
20250108,173100,223579500,51900,51900,51900,51900,0
|
|
20250108,173000,223579500,51900,51900,51900,51900,0
|
|
20250108,172900,223579500,51900,51900,51900,51900,0
|
|
20250108,172800,223579500,51900,51900,51900,51900,0
|
|
20250108,172700,223579500,51900,51900,51900,51900,0
|
|
20250108,172600,223579500,51900,51900,51900,51900,0
|
|
20250108,172500,223579500,51900,51900,51900,51900,0
|
|
20250108,172400,223579500,51900,51900,51900,51900,0
|
|
20250108,172300,223579500,51900,51900,51900,51900,0
|
|
20250108,172200,223579500,51900,51900,51900,51900,0
|
|
20250108,172100,223579500,51900,51900,51900,51900,0
|
|
20250108,172000,223579500,51900,51900,51900,51900,0
|
|
20250108,171900,223579500,51900,51900,51900,51900,0
|
|
20250108,171800,223579500,51900,51900,51900,51900,0
|
|
20250108,171700,223579500,51900,51900,51900,51900,0
|
|
20250108,171600,223579500,51900,51900,51900,51900,0
|
|
20250108,171500,223579500,51900,51900,51900,51900,0
|
|
20250108,171400,223579500,51900,51900,51900,51900,0
|
|
20250108,171300,223579500,51900,51900,51900,51900,235
|
|
20250108,171200,223579500,51900,51900,51900,51900,0
|
|
20250108,171100,223579500,51900,51900,51900,51900,0
|
|
20250108,171000,223579500,51900,51900,51900,51900,0
|
|
20250108,170900,223579500,51900,51900,51900,51900,0
|
|
20250108,170800,223579500,51900,51900,51900,51900,0
|
|
20250108,170700,223579500,51900,51900,51900,51900,0
|
|
20250108,170600,223579500,51900,51900,51900,51900,0
|
|
20250108,170500,223579500,51900,51900,51900,51900,0
|
|
20250108,170400,223579500,51900,51900,51900,51900,0
|
|
20250108,170300,223579500,51900,51900,51900,51900,0
|
|
20250108,170200,223579500,51900,51900,51900,51900,0
|
|
20250108,170100,223579500,51900,51900,51900,51900,0
|
|
20250108,170000,223579500,51900,51900,51900,51900,0
|
|
20250108,165900,223579500,51900,51900,51900,51900,0
|
|
20250108,165800,223579500,51900,51900,51900,51900,0
|
|
20250108,165700,223579500,51900,51900,51900,51900,0
|
|
20250108,165600,223579500,51900,51900,51900,51900,0
|
|
20250108,165500,223579500,51900,51900,51900,51900,0
|
|
20250108,165400,223579500,51900,51900,51900,51900,0
|
|
20250108,165300,223579500,51900,51900,51900,51900,0
|
|
20250108,165200,223579500,51900,51900,51900,51900,0
|
|
20250108,165100,223579500,51900,51900,51900,51900,0
|
|
20250108,165000,223579500,51900,51900,51900,51900,0
|
|
20250108,164900,223579500,51900,51900,51900,51900,0
|
|
20250108,164800,223579500,51900,51900,51900,51900,0
|
|
20250108,164700,223579500,51900,51900,51900,51900,0
|
|
20250108,164600,223579500,51900,51900,51900,51900,0
|
|
20250108,164500,223579500,51900,51900,51900,51900,0
|
|
20250108,164400,223579500,51900,51900,51900,51900,0
|
|
20250108,164300,223579500,51900,51900,51900,51900,235
|
|
20250108,164200,223579500,51900,51900,51900,51900,0
|
|
20250108,164100,223579500,51900,51900,51900,51900,0
|
|
20250108,164000,223579500,51900,51900,51900,51900,0
|
|
20250108,163900,223579500,51900,51900,51900,51900,0
|
|
20250108,163800,223579500,51900,51900,51900,51900,0
|
|
20250108,163700,223579500,51900,51900,51900,51900,0
|
|
20250108,163600,223579500,51900,51900,51900,51900,0
|
|
20250108,163500,223579500,51900,51900,51900,51900,0
|
|
20250108,163400,223579500,51900,51900,51900,51900,0
|
|
20250108,163300,223579500,51900,51900,51900,51900,0
|
|
20250108,163200,223579500,51900,51900,51900,51900,0
|
|
20250108,163100,223579500,51900,51900,51900,51900,0
|
|
20250108,163000,223579500,51900,51900,51900,51900,0
|
|
20250108,162900,223579500,51900,51900,51900,51900,0
|
|
20250108,162800,223579500,51900,51900,51900,51900,0
|
|
20250108,162700,223579500,51900,51900,51900,51900,0
|
|
20250108,162600,223579500,51900,51900,51900,51900,0
|
|
20250108,162500,223579500,51900,51900,51900,51900,0
|
|
20250108,162400,223579500,51900,51900,51900,51900,0
|
|
20250108,162300,223579500,51900,51900,51900,51900,0
|
|
20250108,162200,223579500,51900,51900,51900,51900,0
|
|
20250108,162100,223579500,51900,51900,51900,51900,0
|
|
20250108,162000,223579500,51900,51900,51900,51900,0
|
|
20250108,161900,223579500,51900,51900,51900,51900,0
|
|
20250108,161800,223579500,51900,51900,51900,51900,0
|
|
20250108,161700,223579500,51900,51900,51900,51900,0
|
|
20250108,161600,223579500,51900,51900,51900,51900,0
|
|
20250108,161500,223579500,51900,51900,51900,51900,0
|
|
20250108,161400,223579500,51900,51900,51900,51900,0
|
|
20250108,161300,223579500,51900,51900,51900,51900,235
|
|
20250108,161200,223579500,51900,51900,51900,51900,0
|
|
20250108,161100,223579500,51900,51900,51900,51900,0
|
|
20250108,161000,223579500,51900,51900,51900,51900,0
|
|
20250108,160900,223579500,51900,51900,51900,51900,0
|
|
20250108,160800,223579500,51900,51900,51900,51900,0
|
|
20250108,160700,223579500,51900,51900,51900,51900,0
|
|
20250108,160600,223579500,51900,51900,51900,51900,0
|
|
20250108,160500,223579500,51900,51900,51900,51900,0
|
|
20250108,160400,223579500,51900,51900,51900,51900,0
|
|
20250108,160300,223579500,51900,51900,51900,51900,0
|
|
20250108,160200,223579500,51900,51900,51900,51900,0
|
|
20250108,160100,223579500,51900,51900,51900,51900,0
|
|
20250108,160000,223579500,51900,51900,51900,51900,0
|
|
20250108,155900,223579500,51900,51900,51900,51900,0
|
|
20250108,155800,223579500,51900,51900,51900,51900,0
|
|
20250108,155700,223579500,51900,51900,51900,51900,0
|
|
20250108,155600,223579500,51900,51900,51900,51900,0
|
|
20250108,155500,223579500,51900,51900,51900,51900,0
|
|
20250108,155400,223579500,51900,51900,51900,51900,0
|
|
20250108,155300,223579500,51900,51900,51900,51900,0
|
|
20250108,155200,223579500,51900,51900,51900,51900,0
|
|
20250108,155100,223579500,51900,51900,51900,51900,0
|
|
20250108,155000,223579500,51900,51900,51900,51900,0
|
|
20250108,154900,223579500,51900,51900,51900,51900,0
|
|
20250108,154800,223579500,51900,51900,51900,51900,0
|
|
20250108,154700,223579500,51900,51900,51900,51900,0
|
|
20250108,154600,223579500,51900,51900,51900,51900,0
|
|
20250108,154500,223579500,51900,51900,51900,51900,0
|
|
20250108,154400,223579500,51900,51900,51900,51900,0
|
|
20250108,154300,223579500,51900,51900,51900,51900,235
|
|
20250108,154200,223579500,51900,51900,51900,51900,0
|
|
20250108,154100,223579500,51900,51900,51900,51900,0
|
|
20250108,154000,223579500,51900,51900,51900,51900,0
|
|
20250108,153900,223579500,51900,51900,51900,51900,0
|
|
20250108,153800,223579500,51900,51900,51900,51900,0
|
|
20250108,153700,223579500,51900,51900,51900,51900,0
|
|
20250108,153600,223579500,51900,51900,51900,51900,0
|
|
20250108,153500,223579500,51900,51900,51900,51900,0
|
|
20250108,153400,223579500,51900,51900,51900,51900,0
|
|
20250108,153300,223579500,51900,51900,51900,51900,0
|
|
20250108,153200,223579500,51900,51900,51900,51900,0
|
|
20250108,153100,223579500,51900,51900,51900,51900,0
|
|
20250108,153000,223579500,51900,51900,51900,51900,235
|
|
20250108,152900,211383000,51900,51900,51900,51900,0
|
|
20250108,152800,211383000,51900,51900,51900,51900,0
|
|
20250108,152700,211383000,51900,51900,51900,51900,0
|
|
20250108,152600,211383000,51900,51900,51900,51900,0
|
|
20250108,152500,211383000,51900,51900,51900,51900,0
|
|
20250108,152400,211383000,51900,51900,51900,51900,0
|
|
20250108,152300,211383000,51900,51900,51900,51900,0
|
|
20250108,152200,211383000,51900,51900,51900,51900,0
|
|
20250108,152100,211383000,51900,51900,51900,51900,0
|
|
20250108,152000,211383000,51900,51900,51900,51900,0
|
|
20250108,151900,211383000,51900,51900,51900,51900,0
|
|
20250108,151800,211383000,51900,51900,51900,51900,0
|
|
20250108,151700,211383000,51900,51900,51900,51900,0
|
|
20250108,151600,211383000,51900,51900,51900,51900,32
|
|
20250108,151500,209722200,51900,51900,51900,51900,0
|
|
20250108,151400,209722200,51900,51900,51900,51900,50
|
|
20250108,151300,207127200,52000,52000,52000,52000,0
|
|
20250108,151200,207127200,52000,52000,52000,52000,8
|
|
20250108,151100,206711200,51800,51800,51800,51800,51
|
|
20250108,151000,204069400,51800,52100,52100,51800,515
|
|
20250108,150900,177286600,52200,52200,52200,52200,3
|
|
20250108,150800,177130000,52400,52400,52400,52400,0
|
|
20250108,150700,177130000,52400,52400,52400,52400,0
|
|
20250108,150600,177130000,52400,52400,52400,52400,0
|
|
20250108,150500,177130000,52400,52400,52400,52400,0
|
|
20250108,150400,177130000,52400,52400,52400,52400,0
|
|
20250108,150300,177130000,52400,52400,52400,52400,0
|
|
20250108,150200,177130000,52400,52400,52400,52400,0
|
|
20250108,150100,177130000,52400,52400,52400,52400,0
|
|
20250108,150000,177130000,52400,52400,52400,52400,7
|
|
20250108,145900,176763200,52400,52400,52400,52400,0
|
|
20250108,145800,176763200,52400,52400,52400,52400,0
|
|
20250108,145700,176763200,52400,52400,52400,52400,0
|
|
20250108,145600,176763200,52400,52400,52400,52400,0
|
|
20250108,145500,176763200,52400,52400,52400,52400,0
|
|
20250108,145400,176763200,52400,52400,52400,52400,0
|
|
20250108,145300,176763200,52400,52400,52400,52400,0
|
|
20250108,145200,176763200,52400,52400,52400,52400,0
|
|
20250108,145100,176763200,52400,52400,52400,52400,0
|
|
20250108,145000,176763200,52400,52400,52400,52400,0
|
|
20250108,144900,176763200,52400,52400,52400,52400,0
|
|
20250108,144800,176763200,52400,52400,52400,52400,0
|
|
20250108,144700,176763200,52400,52400,52400,52400,1
|
|
20250108,144600,176710800,52200,52500,52500,52100,317
|
|
20250108,144500,160169000,52600,52500,52600,52500,12
|
|
20250108,144400,159538000,52600,52600,52600,52600,0
|
|
20250108,144300,159538000,52600,52600,52600,52600,1
|
|
20250108,144200,159485400,52700,52700,52700,52700,0
|
|
20250108,144100,159485400,52700,52700,52700,52700,0
|
|
20250108,144000,159485400,52700,52700,52700,52700,0
|
|
20250108,143900,159485400,52700,52700,52700,52700,0
|
|
20250108,143800,159485400,52700,52700,52700,52700,0
|
|
20250108,143700,159485400,52700,52700,52700,52700,0
|
|
20250108,143600,159485400,52700,52700,52700,52700,0
|
|
20250108,143500,159485400,52700,52700,52700,52700,0
|
|
20250108,143400,159485400,52700,52700,52700,52700,0
|
|
20250108,143300,159485400,52700,52700,52700,52700,0
|
|
20250108,143200,159485400,52700,52700,52700,52700,0
|
|
20250108,143100,159485400,52700,52700,52700,52700,0
|
|
20250108,143000,159485400,52700,52500,52700,52500,2
|
|
20250108,142900,159380200,52500,52500,52500,52500,2
|
|
20250108,142800,159275200,52500,52400,52500,52400,195
|
|
20250108,142700,149048800,52400,52400,52400,52400,2
|
|
20250108,142600,148944000,52400,52400,52400,52400,0
|
|
20250108,142500,148944000,52400,52400,52400,52400,2
|
|
20250108,142400,148839200,52300,52300,52300,52300,18
|
|
20250108,142300,147897800,52300,52300,52300,52300,0
|
|
20250108,142200,147897800,52300,52300,52300,52300,0
|
|
20250108,142100,147897800,52300,52300,52300,52300,0
|
|
20250108,142000,147897800,52300,52300,52300,52300,0
|
|
20250108,141900,147897800,52300,52300,52300,52300,0
|
|
20250108,141800,147897800,52300,52300,52300,52300,0
|
|
20250108,141700,147897800,52300,52300,52300,52300,0
|
|
20250108,141600,147897800,52300,52300,52300,52300,0
|
|
20250108,141500,147897800,52300,52300,52300,52300,0
|
|
20250108,141400,147897800,52300,52200,52300,52200,2
|
|
20250108,141300,147793300,52200,52300,52300,52200,13
|
|
20250108,141200,147114400,52200,52200,52200,52200,7
|
|
20250108,141100,146749000,52200,52200,52200,52200,20
|
|
20250108,141000,145705000,52200,52200,52200,52200,0
|
|
20250108,140900,145705000,52200,52300,52300,52200,5
|
|
20250108,140800,145443900,52300,52300,52300,52300,0
|
|
20250108,140700,145443900,52300,52300,52300,52300,2
|
|
20250108,140600,145339300,52400,52400,52400,52400,0
|
|
20250108,140500,145339300,52400,52000,52400,52000,166
|
|
20250108,140400,136706900,51700,52600,52600,51500,1454
|
|
20250108,140300,61085800,52600,52700,52700,52600,50
|
|
20250108,140200,58454200,52800,52800,52800,52800,0
|
|
20250108,140100,58454200,52800,52800,52800,52800,0
|
|
20250108,140000,58454200,52800,52800,52800,52800,0
|
|
20250108,135900,58454200,52800,52800,52800,52800,0
|
|
20250108,135800,58454200,52800,52800,52800,52800,0
|
|
20250108,135700,58454200,52800,52800,52800,52800,0
|
|
20250108,135600,58454200,52800,52800,52800,52800,0
|
|
20250108,135500,58454200,52800,52800,52800,52800,0
|
|
20250108,135400,58454200,52800,52800,52800,52800,0
|
|
20250108,135300,58454200,52800,52800,52800,52800,0
|
|
20250108,135200,58454200,52800,52800,52800,52800,5
|
|
20250108,135100,58190200,52900,52900,52900,52900,1
|
|
20250108,135000,58137300,52900,52900,52900,52900,0
|
|
20250108,134900,58137300,52900,52900,52900,52900,5
|
|
20250108,134800,57872800,52800,52800,52800,52800,0
|
|
20250108,134700,57872800,52800,52800,52800,52800,0
|
|
20250108,134600,57872800,52800,52800,52800,52800,0
|
|
20250108,134500,57872800,52800,52800,52800,52800,0
|
|
20250108,134400,57872800,52800,52800,52800,52800,0
|
|
20250108,134300,57872800,52800,53200,53200,52700,495
|
|
20250108,134200,31715800,53400,53400,53400,53400,0
|
|
20250108,134100,31715800,53400,53400,53400,53400,0
|
|
20250108,134000,31715800,53400,53400,53400,53400,0
|
|
20250108,133900,31715800,53400,53400,53400,53400,0
|
|
20250108,133800,31715800,53400,53400,53400,53400,0
|
|
20250108,133700,31715800,53400,53400,53400,53400,0
|
|
20250108,133600,31715800,53400,53400,53400,53400,0
|
|
20250108,133500,31715800,53400,53400,53400,53400,0
|
|
20250108,133400,31715800,53400,53400,53400,53400,0
|
|
20250108,133300,31715800,53400,53400,53400,53400,0
|
|
20250108,133200,31715800,53400,53400,53400,53400,0
|
|
20250108,133100,31715800,53400,53400,53400,53400,0
|
|
20250108,133000,31715800,53400,53400,53400,53400,0
|
|
20250108,132900,31715800,53400,53400,53400,53400,0
|
|
20250108,132800,31715800,53400,53400,53400,53400,0
|
|
20250108,132700,31715800,53400,53400,53400,53400,0
|
|
20250108,132600,31715800,53400,53400,53400,53400,0
|
|
20250108,132500,31715800,53400,53400,53400,53400,0
|
|
20250108,132400,31715800,53400,53400,53400,53400,0
|
|
20250108,132300,31715800,53400,53400,53400,53400,0
|
|
20250108,132200,31715800,53400,53400,53400,53400,0
|
|
20250108,132100,31715800,53400,53400,53400,53400,0
|
|
20250108,132000,31715800,53400,53400,53400,53400,0
|
|
20250108,131900,31715800,53400,53400,53400,53400,0
|
|
20250108,131800,31715800,53400,53400,53400,53400,0
|
|
20250108,131700,31715800,53400,53400,53400,53400,0
|
|
20250108,131600,31715800,53400,53400,53400,53400,0
|
|
20250108,131500,31715800,53400,53400,53400,53400,0
|
|
20250108,131400,31715800,53400,53400,53400,53400,0
|
|
20250108,131300,31715800,53400,53400,53400,53400,0
|
|
20250108,131200,31715800,53400,53400,53400,53400,0
|
|
20250108,131100,31715800,53400,53400,53400,53400,0
|
|
20250108,131000,31715800,53400,53400,53400,53400,0
|
|
20250108,130900,31715800,53400,53400,53400,53400,0
|
|
20250108,130800,31715800,53400,53400,53400,53400,0
|
|
20250108,130700,31715800,53400,53400,53400,53400,0
|
|
20250108,130600,31715800,53400,53400,53400,53400,0
|
|
20250108,130500,31715800,53400,53400,53400,53400,0
|
|
20250108,130400,31715800,53400,53400,53400,53400,0
|
|
20250108,130300,31715800,53400,53400,53400,53400,0
|
|
20250108,130200,31715800,53400,53400,53400,53400,0
|
|
20250108,130100,31715800,53400,53400,53400,53400,0
|
|
20250108,130000,31715800,53400,53400,53400,53400,0
|
|
20250108,125900,31715800,53400,53400,53400,53400,0
|
|
20250108,125800,31715800,53400,53400,53400,53400,0
|
|
20250108,125700,31715800,53400,53400,53400,53400,0
|
|
20250108,125600,31715800,53400,53400,53400,53400,0
|
|
20250108,125500,31715800,53400,53400,53400,53400,0
|
|
20250108,125400,31715800,53400,53400,53400,53400,0
|
|
20250108,125300,31715800,53400,53400,53400,53400,0
|
|
20250108,125200,31715800,53400,53400,53400,53400,0
|
|
20250108,125100,31715800,53400,53400,53400,53400,0
|
|
20250108,125000,31715800,53400,53400,53400,53400,0
|
|
20250108,124900,31715800,53400,53400,53400,53400,0
|
|
20250108,124800,31715800,53400,53400,53400,53400,0
|
|
20250108,124700,31715800,53400,53400,53400,53400,0
|
|
20250108,124600,31715800,53400,53400,53400,53400,0
|
|
20250108,124500,31715800,53400,53400,53400,53400,0
|
|
20250108,124400,31715800,53400,53400,53400,53400,0
|
|
20250108,124300,31715800,53400,53400,53400,53400,0
|
|
20250108,124200,31715800,53400,53400,53400,53400,0
|
|
20250108,124100,31715800,53400,53400,53400,53400,0
|
|
20250108,124000,31715800,53400,53400,53400,53400,0
|
|
20250108,123900,31715800,53400,53400,53400,53400,0
|
|
20250108,123800,31715800,53400,53400,53400,53400,0
|
|
20250108,123700,31715800,53400,53400,53400,53400,0
|
|
20250108,123600,31715800,53400,53400,53400,53400,0
|
|
20250108,123500,31715800,53400,53400,53400,53400,0
|
|
20250108,123400,31715800,53400,53400,53400,53400,0
|
|
20250108,123300,31715800,53400,53400,53400,53400,0
|
|
20250108,123200,31715800,53400,53400,53400,53400,0
|
|
20250108,123100,31715800,53400,53400,53400,53400,2
|
|
20250108,123000,31609000,53500,53500,53500,53500,0
|
|
20250108,122900,31609000,53500,53500,53500,53500,0
|
|
20250108,122800,31609000,53500,53500,53500,53500,0
|
|
20250108,122700,31609000,53500,53500,53500,53500,0
|
|
20250108,122600,31609000,53500,53500,53500,53500,0
|
|
20250108,122500,31609000,53500,53500,53500,53500,0
|
|
20250108,122400,31609000,53500,53500,53500,53500,0
|
|
20250108,122300,31609000,53500,53500,53500,53500,0
|
|
20250108,122200,31609000,53500,53500,53500,53500,27
|
|
20250108,122100,30164500,53500,53500,53500,53500,0
|
|
20250108,122000,30164500,53500,53500,53500,53500,0
|
|
20250108,121900,30164500,53500,53500,53500,53500,0
|
|
20250108,121800,30164500,53500,53200,53500,53200,43
|
|
20250108,121700,27866900,53200,53200,53200,53200,0
|
|
20250108,121600,27866900,53200,53200,53200,53200,0
|
|
20250108,121500,27866900,53200,53200,53200,53200,0
|
|
20250108,121400,27866900,53200,53200,53200,53200,0
|
|
20250108,121300,27866900,53200,53200,53200,53200,0
|
|
20250108,121200,27866900,53200,53200,53200,53200,0
|
|
20250108,121100,27866900,53200,53200,53200,53200,0
|
|
20250108,121000,27866900,53200,53200,53200,53200,0
|
|
20250108,120900,27866900,53200,53200,53200,53200,0
|
|
20250108,120800,27866900,53200,53200,53200,53200,0
|
|
20250108,120700,27866900,53200,53200,53200,53200,0
|
|
20250108,120600,27866900,53200,53200,53200,53200,0
|
|
20250108,120500,27866900,53200,53200,53200,53200,0
|
|
20250108,120400,27866900,53200,53200,53200,53200,0
|
|
20250108,120300,27866900,53200,53200,53200,53200,0
|
|
20250108,120200,27866900,53200,53200,53200,53200,0
|
|
20250108,120100,27866900,53200,53200,53200,53200,0
|
|
20250108,120000,27866900,53200,53200,53200,53200,0
|
|
20250108,115900,27866900,53200,53200,53200,53200,0
|
|
20250108,115800,27866900,53200,53200,53200,53200,0
|
|
20250108,115700,27866900,53200,53200,53200,53200,0
|
|
20250108,115600,27866900,53200,53200,53200,53200,0
|
|
20250108,115500,27866900,53200,53200,53200,53200,0
|
|
20250108,115400,27866900,53200,53200,53200,53200,0
|
|
20250108,115300,27866900,53200,53200,53200,53200,0
|
|
20250108,115200,27866900,53200,53200,53200,53200,0
|
|
20250108,115100,27866900,53200,53200,53200,53200,2
|
|
20250108,115000,27760500,53000,53000,53000,53000,0
|
|
20250108,114900,27760500,53000,53000,53000,53000,0
|
|
20250108,114800,27760500,53000,53000,53000,53000,0
|
|
20250108,114700,27760500,53000,53000,53000,53000,0
|
|
20250108,114600,27760500,53000,53000,53000,53000,0
|
|
20250108,114500,27760500,53000,53000,53000,53000,0
|
|
20250108,114400,27760500,53000,53000,53000,53000,0
|
|
20250108,114300,27760500,53000,53000,53000,53000,0
|
|
20250108,114200,27760500,53000,53000,53000,53000,0
|
|
20250108,114100,27760500,53000,53000,53000,53000,10
|
|
20250108,114000,27230500,53000,53000,53000,53000,0
|
|
20250108,113900,27230500,53000,53000,53000,53000,0
|
|
20250108,113800,27230500,53000,53000,53000,53000,0
|
|
20250108,113700,27230500,53000,53000,53000,53000,0
|
|
20250108,113600,27230500,53000,53000,53000,53000,0
|
|
20250108,113500,27230500,53000,53000,53000,53000,0
|
|
20250108,113400,27230500,53000,53000,53000,53000,0
|
|
20250108,113300,27230500,53000,53000,53000,53000,0
|
|
20250108,113200,27230500,53000,53000,53000,53000,0
|
|
20250108,113100,27230500,53000,53000,53000,53000,0
|
|
20250108,113000,27230500,53000,53000,53000,53000,10
|
|
20250108,112900,26700500,53000,53000,53000,53000,0
|
|
20250108,112800,26700500,53000,53000,53000,53000,0
|
|
20250108,112700,26700500,53000,53000,53000,53000,0
|
|
20250108,112600,26700500,53000,53200,53200,53000,18
|
|
20250108,112500,25743800,53200,53200,53200,53200,0
|
|
20250108,112400,25743800,53200,53200,53200,53200,0
|
|
20250108,112300,25743800,53200,53200,53200,53200,1
|
|
20250108,112200,25690600,53300,53300,53300,53300,0
|
|
20250108,112100,25690600,53300,53300,53300,53300,0
|
|
20250108,112000,25690600,53300,53200,53300,53200,2
|
|
20250108,111900,25584100,53400,53400,53400,53400,0
|
|
20250108,111800,25584100,53400,53400,53400,53400,0
|
|
20250108,111700,25584100,53400,53400,53400,53400,0
|
|
20250108,111600,25584100,53400,53400,53400,53400,1
|
|
20250108,111500,25530700,53400,53400,53400,53400,0
|
|
20250108,111400,25530700,53400,53100,53400,53100,6
|
|
20250108,111300,25211400,53100,53100,53100,53100,1
|
|
20250108,111200,25158300,53100,53300,53300,53100,19
|
|
20250108,111100,24148600,53300,53300,53300,53300,0
|
|
20250108,111000,24148600,53300,53300,53300,53300,0
|
|
20250108,110900,24148600,53300,53300,53300,53300,0
|
|
20250108,110800,24148600,53300,53300,53300,53300,0
|
|
20250108,110700,24148600,53300,53300,53300,53300,0
|
|
20250108,110600,24148600,53300,53300,53300,53300,0
|
|
20250108,110500,24148600,53300,53300,53300,53300,0
|
|
20250108,110400,24148600,53300,53300,53300,53300,0
|
|
20250108,110300,24148600,53300,53300,53300,53300,2
|
|
20250108,110200,24042000,53500,53500,53500,53500,0
|
|
20250108,110100,24042000,53500,53500,53500,53500,0
|
|
20250108,110000,24042000,53500,53500,53500,53500,0
|
|
20250108,105900,24042000,53500,53500,53500,53500,0
|
|
20250108,105800,24042000,53500,53500,53500,53500,1
|
|
20250108,105700,23988500,53400,53400,53400,53400,1
|
|
20250108,105600,23935100,53500,53500,53500,53500,0
|
|
20250108,105500,23935100,53500,53500,53500,53500,0
|
|
20250108,105400,23935100,53500,53500,53500,53500,0
|
|
20250108,105300,23935100,53500,53500,53500,53500,0
|
|
20250108,105200,23935100,53500,53500,53500,53500,0
|
|
20250108,105100,23935100,53500,53500,53500,53500,0
|
|
20250108,105000,23935100,53500,53500,53500,53500,0
|
|
20250108,104900,23935100,53500,53500,53500,53500,0
|
|
20250108,104800,23935100,53500,53500,53500,53500,0
|
|
20250108,104700,23935100,53500,53500,53500,53500,0
|
|
20250108,104600,23935100,53500,53500,53500,53500,0
|
|
20250108,104500,23935100,53500,53500,53500,53500,0
|
|
20250108,104400,23935100,53500,53500,53500,53500,0
|
|
20250108,104300,23935100,53500,53500,53500,53500,0
|
|
20250108,104200,23935100,53500,53500,53500,53500,0
|
|
20250108,104100,23935100,53500,53500,53500,53500,0
|
|
20250108,104000,23935100,53500,53500,53500,53500,0
|
|
20250108,103900,23935100,53500,53500,53500,53500,0
|
|
20250108,103800,23935100,53500,53500,53500,53500,0
|
|
20250108,103700,23935100,53500,53500,53500,53500,0
|
|
20250108,103600,23935100,53500,53500,53500,53500,0
|
|
20250108,103500,23935100,53500,53500,53500,53500,0
|
|
20250108,103400,23935100,53500,53500,53500,53500,0
|
|
20250108,103300,23935100,53500,53500,53500,53500,0
|
|
20250108,103200,23935100,53500,53500,53500,53500,0
|
|
20250108,103100,23935100,53500,53400,53500,53400,3
|
|
20250108,103000,23774700,53500,53500,53500,53500,0
|
|
20250108,102900,23774700,53500,53500,53500,53500,0
|
|
20250108,102800,23774700,53500,53500,53500,53500,0
|
|
20250108,102700,23774700,53500,53500,53500,53500,0
|
|
20250108,102600,23774700,53500,53500,53500,53500,0
|
|
20250108,102500,23774700,53500,53500,53500,53500,0
|
|
20250108,102400,23774700,53500,53500,53500,53500,0
|
|
20250108,102300,23774700,53500,53500,53500,53500,0
|
|
20250108,102200,23774700,53500,53500,53500,53500,0
|
|
20250108,102100,23774700,53500,53500,53500,53500,0
|
|
20250108,102000,23774700,53500,53500,53500,53500,0
|
|
20250108,101900,23774700,53500,53500,53500,53500,0
|
|
20250108,101800,23774700,53500,53500,53500,53500,0
|
|
20250108,101700,23774700,53500,53500,53500,53500,0
|
|
20250108,101600,23774700,53500,53500,53500,53500,0
|
|
20250108,101500,23774700,53500,53500,53500,53500,0
|
|
20250108,101400,23774700,53500,53500,53500,53500,0
|
|
20250108,101300,23774700,53500,53500,53500,53500,0
|
|
20250108,101200,23774700,53500,53500,53500,53500,0
|
|
20250108,101100,23774700,53500,53500,53500,53500,0
|
|
20250108,101000,23774700,53500,53500,53500,53500,0
|
|
20250108,100900,23774700,53500,53500,53500,53500,0
|
|
20250108,100800,23774700,53500,53500,53500,53500,0
|
|
20250108,100700,23774700,53500,53500,53500,53500,0
|
|
20250108,100600,23774700,53500,53500,53500,53500,0
|
|
20250108,100500,23774700,53500,53500,53500,53500,0
|
|
20250108,100400,23774700,53500,53500,53500,53500,0
|
|
20250108,100300,23774700,53500,53500,53500,53500,0
|
|
20250108,100200,23774700,53500,53500,53500,53500,1
|
|
20250108,100100,23721200,53400,53500,53500,53400,2
|
|
20250108,100000,23614300,53500,53500,53500,53500,1
|
|
20250108,095900,23560800,53500,53500,53500,53500,0
|
|
20250108,095800,23560800,53500,53500,53500,53500,0
|
|
20250108,095700,23560800,53500,53500,53500,53500,0
|
|
20250108,095600,23560800,53500,53400,53500,53400,8
|
|
20250108,095500,23133100,53500,53400,53500,53400,4
|
|
20250108,095400,22919300,53400,53400,53400,53400,1
|
|
20250108,095300,22865900,53300,53300,53300,53300,1
|
|
20250108,095200,22812600,53400,53400,53400,53400,0
|
|
20250108,095100,22812600,53400,53400,53400,53400,0
|
|
20250108,095000,22812600,53400,53400,53400,53400,1
|
|
20250108,094900,22759200,53500,53500,53500,53500,0
|
|
20250108,094800,22759200,53500,53500,53500,53500,0
|
|
20250108,094700,22759200,53500,53500,53500,53500,0
|
|
20250108,094600,22759200,53500,53500,53500,53500,1
|
|
20250108,094500,22705700,53500,53600,53600,53500,12
|
|
20250108,094400,22063600,53600,53600,53600,53600,0
|
|
20250108,094300,22063600,53600,53600,53600,53600,0
|
|
20250108,094200,22063600,53600,53600,53600,53600,0
|
|
20250108,094100,22063600,53600,53600,53600,53600,0
|
|
20250108,094000,22063600,53600,53600,53600,53600,0
|
|
20250108,093900,22063600,53600,53600,53600,53600,0
|
|
20250108,093800,22063600,53600,53600,53600,53600,0
|
|
20250108,093700,22063600,53600,53700,53700,53600,2
|
|
20250108,093600,21956300,53700,53700,53700,53700,7
|
|
20250108,093500,21580400,53700,53700,53700,53700,0
|
|
20250108,093400,21580400,53700,53700,53700,53700,16
|
|
20250108,093300,20721200,53700,53700,53700,53700,19
|
|
20250108,093200,19700900,53700,53700,53700,53700,0
|
|
20250108,093100,19700900,53700,53400,53700,53400,43
|
|
20250108,093000,17400000,53500,53500,53500,53300,4
|
|
20250108,092900,17186200,53500,53400,53500,53300,7
|
|
20250108,092800,16812300,53500,53300,53500,53300,3
|
|
20250108,092700,16652200,53300,53300,53300,53300,0
|
|
20250108,092600,16652200,53300,53300,53300,53300,2
|
|
20250108,092500,16545600,53500,53500,53500,53500,1
|
|
20250108,092400,16492100,53700,53500,53700,53500,5
|
|
20250108,092300,16223900,53700,53500,53700,53400,7
|
|
20250108,092200,15848500,53700,53600,53700,53600,5
|
|
20250108,092100,15580300,53700,53400,53700,53400,9
|
|
20250108,092000,15097800,53600,53400,53700,53400,5
|
|
20250108,091900,14829800,53600,53300,53700,53300,6
|
|
20250108,091800,14508800,53300,53400,53400,53300,3
|
|
20250108,091700,14348700,53500,53700,53700,53500,4
|
|
20250108,091600,14134300,53700,53700,53700,53500,3
|
|
20250108,091500,13973400,53700,53300,53700,53300,4
|
|
20250108,091400,13759200,53800,53800,53800,53800,0
|
|
20250108,091300,13759200,53800,53800,53800,53800,0
|
|
20250108,091200,13759200,53800,53800,53800,53800,0
|
|
20250108,091100,13759200,53800,53700,53800,53700,5
|
|
20250108,091000,13490600,53700,53700,53700,53700,0
|
|
20250108,090900,13490600,53700,53700,53700,53700,0
|
|
20250108,090800,13490600,53700,53700,53700,53700,3
|
|
20250108,090700,13329500,53700,53700,53700,53700,0
|
|
20250108,090600,13329500,53700,53700,53700,53700,0
|
|
20250108,090500,13329500,53700,53700,53700,53700,1
|
|
20250108,090400,13275800,53100,53100,53100,53100,110
|
|
20250108,090300,7434800,53100,53100,53100,53100,0
|
|
20250108,090200,7434800,53100,53200,53200,53100,140
|
|
20250108,090100,0,53800,53800,53800,53800,0
|
|
20250108,090000,0,53800,53800,53800,53800,0
|