628 lines
36 KiB
CSV
628 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,192500,8288928900,120000,120000,120000,120000,9671
|
|
20250109,192400,8288928900,120000,120000,120000,120000,0
|
|
20250109,192300,8288928900,120000,120000,120000,120000,0
|
|
20250109,192200,8288928900,120000,120000,120000,120000,0
|
|
20250109,192100,8288928900,120000,120000,120000,120000,0
|
|
20250109,192000,8288928900,120000,120000,120000,120000,0
|
|
20250109,191900,8288928900,120000,120000,120000,120000,0
|
|
20250109,191800,8288928900,120000,120000,120000,120000,0
|
|
20250109,191700,8288928900,120000,120000,120000,120000,0
|
|
20250109,191600,8288928900,120000,120000,120000,120000,0
|
|
20250109,191500,8288928900,120000,120000,120000,120000,0
|
|
20250109,191400,8288928900,120000,120000,120000,120000,0
|
|
20250109,191300,8288928900,120000,120000,120000,120000,0
|
|
20250109,191200,8288928900,120000,120000,120000,120000,0
|
|
20250109,191100,8288928900,120000,120000,120000,120000,0
|
|
20250109,191000,8288928900,120000,120000,120000,120000,0
|
|
20250109,190900,8288928900,120000,120000,120000,120000,0
|
|
20250109,190800,8288928900,120000,120000,120000,120000,0
|
|
20250109,190700,8288928900,120000,120000,120000,120000,0
|
|
20250109,190600,8288928900,120000,120000,120000,120000,0
|
|
20250109,190500,8288928900,120000,120000,120000,120000,0
|
|
20250109,190400,8288928900,120000,120000,120000,120000,0
|
|
20250109,190300,8288928900,120000,120000,120000,120000,0
|
|
20250109,190200,8288928900,120000,120000,120000,120000,0
|
|
20250109,190100,8288928900,120000,120000,120000,120000,0
|
|
20250109,190000,8288928900,120000,120000,120000,120000,0
|
|
20250109,185900,8288928900,120000,120000,120000,120000,0
|
|
20250109,185800,8288928900,120000,120000,120000,120000,0
|
|
20250109,185700,8288928900,120000,120000,120000,120000,0
|
|
20250109,185600,8288928900,120000,120000,120000,120000,0
|
|
20250109,185500,8288928900,120000,120000,120000,120000,9671
|
|
20250109,185400,8288928900,120000,120000,120000,120000,0
|
|
20250109,185300,8288928900,120000,120000,120000,120000,0
|
|
20250109,185200,8288928900,120000,120000,120000,120000,0
|
|
20250109,185100,8288928900,120000,120000,120000,120000,0
|
|
20250109,185000,8288928900,120000,120000,120000,120000,0
|
|
20250109,184900,8288928900,120000,120000,120000,120000,0
|
|
20250109,184800,8288928900,120000,120000,120000,120000,0
|
|
20250109,184700,8288928900,120000,120000,120000,120000,0
|
|
20250109,184600,8288928900,120000,120000,120000,120000,0
|
|
20250109,184500,8288928900,120000,120000,120000,120000,0
|
|
20250109,184400,8288928900,120000,120000,120000,120000,0
|
|
20250109,184300,8288928900,120000,120000,120000,120000,0
|
|
20250109,184200,8288928900,120000,120000,120000,120000,0
|
|
20250109,184100,8288928900,120000,120000,120000,120000,0
|
|
20250109,184000,8288928900,120000,120000,120000,120000,0
|
|
20250109,183900,8288928900,120000,120000,120000,120000,0
|
|
20250109,183800,8288928900,120000,120000,120000,120000,0
|
|
20250109,183700,8288928900,120000,120000,120000,120000,0
|
|
20250109,183600,8288928900,120000,120000,120000,120000,0
|
|
20250109,183500,8288928900,120000,120000,120000,120000,0
|
|
20250109,183400,8288928900,120000,120000,120000,120000,0
|
|
20250109,183300,8288928900,120000,120000,120000,120000,0
|
|
20250109,183200,8288928900,120000,120000,120000,120000,0
|
|
20250109,183100,8288928900,120000,120000,120000,120000,0
|
|
20250109,183000,8288928900,120000,120000,120000,120000,0
|
|
20250109,182900,8288928900,120000,120000,120000,120000,0
|
|
20250109,182800,8288928900,120000,120000,120000,120000,0
|
|
20250109,182700,8288928900,120000,120000,120000,120000,0
|
|
20250109,182600,8288928900,120000,120000,120000,120000,0
|
|
20250109,182500,8288928900,120000,120000,120000,120000,9671
|
|
20250109,182400,8288928900,120000,120000,120000,120000,0
|
|
20250109,182300,8288928900,120000,120000,120000,120000,0
|
|
20250109,182200,8288928900,120000,120000,120000,120000,0
|
|
20250109,182100,8288928900,120000,120000,120000,120000,0
|
|
20250109,182000,8288928900,120000,120000,120000,120000,0
|
|
20250109,181900,8288928900,120000,120000,120000,120000,0
|
|
20250109,181800,8288928900,120000,120000,120000,120000,0
|
|
20250109,181700,8288928900,120000,120000,120000,120000,0
|
|
20250109,181600,8288928900,120000,120000,120000,120000,0
|
|
20250109,181500,8288928900,120000,120000,120000,120000,0
|
|
20250109,181400,8288928900,120000,120000,120000,120000,0
|
|
20250109,181300,8288928900,120000,120000,120000,120000,0
|
|
20250109,181200,8288928900,120000,120000,120000,120000,0
|
|
20250109,181100,8288928900,120000,120000,120000,120000,0
|
|
20250109,181000,8288928900,120000,120000,120000,120000,0
|
|
20250109,180900,8288928900,120000,120000,120000,120000,0
|
|
20250109,180800,8288928900,120000,120000,120000,120000,0
|
|
20250109,180700,8288928900,120000,120000,120000,120000,0
|
|
20250109,180600,8288928900,120000,120000,120000,120000,0
|
|
20250109,180500,8288928900,120000,120000,120000,120000,0
|
|
20250109,180400,8288928900,120000,120000,120000,120000,0
|
|
20250109,180300,8288928900,120000,120000,120000,120000,0
|
|
20250109,180200,8288928900,120000,120000,120000,120000,0
|
|
20250109,180100,8288928900,120000,120000,120000,120000,0
|
|
20250109,180000,8288928900,120000,120000,120000,120000,0
|
|
20250109,175900,8288928900,120000,120000,120000,120000,0
|
|
20250109,175800,8288928900,120000,120000,120000,120000,0
|
|
20250109,175700,8288928900,120000,120000,120000,120000,0
|
|
20250109,175600,8288928900,120000,120000,120000,120000,0
|
|
20250109,175500,8288928900,120000,120000,120000,120000,9671
|
|
20250109,175400,8288928900,120000,120000,120000,120000,0
|
|
20250109,175300,8288928900,120000,120000,120000,120000,0
|
|
20250109,175200,8288928900,120000,120000,120000,120000,0
|
|
20250109,175100,8288928900,120000,120000,120000,120000,0
|
|
20250109,175000,8288928900,120000,120000,120000,120000,0
|
|
20250109,174900,8288928900,120000,120000,120000,120000,0
|
|
20250109,174800,8288928900,120000,120000,120000,120000,0
|
|
20250109,174700,8288928900,120000,120000,120000,120000,0
|
|
20250109,174600,8288928900,120000,120000,120000,120000,0
|
|
20250109,174500,8288928900,120000,120000,120000,120000,0
|
|
20250109,174400,8288928900,120000,120000,120000,120000,0
|
|
20250109,174300,8288928900,120000,120000,120000,120000,0
|
|
20250109,174200,8288928900,120000,120000,120000,120000,0
|
|
20250109,174100,8288928900,120000,120000,120000,120000,0
|
|
20250109,174000,8288928900,120000,120000,120000,120000,0
|
|
20250109,173900,8288928900,120000,120000,120000,120000,0
|
|
20250109,173800,8288928900,120000,120000,120000,120000,0
|
|
20250109,173700,8288928900,120000,120000,120000,120000,0
|
|
20250109,173600,8288928900,120000,120000,120000,120000,0
|
|
20250109,173500,8288928900,120000,120000,120000,120000,0
|
|
20250109,173400,8288928900,120000,120000,120000,120000,0
|
|
20250109,173300,8288928900,120000,120000,120000,120000,0
|
|
20250109,173200,8288928900,120000,120000,120000,120000,0
|
|
20250109,173100,8288928900,120000,120000,120000,120000,0
|
|
20250109,173000,8288928900,120000,120000,120000,120000,0
|
|
20250109,172900,8288928900,120000,120000,120000,120000,0
|
|
20250109,172800,8288928900,120000,120000,120000,120000,0
|
|
20250109,172700,8288928900,120000,120000,120000,120000,0
|
|
20250109,172600,8288928900,120000,120000,120000,120000,0
|
|
20250109,172500,8288928900,120000,120000,120000,120000,9671
|
|
20250109,172400,8288928900,120000,120000,120000,120000,0
|
|
20250109,172300,8288928900,120000,120000,120000,120000,0
|
|
20250109,172200,8288928900,120000,120000,120000,120000,0
|
|
20250109,172100,8288928900,120000,120000,120000,120000,0
|
|
20250109,172000,8288928900,120000,120000,120000,120000,0
|
|
20250109,171900,8288928900,120000,120000,120000,120000,0
|
|
20250109,171800,8288928900,120000,120000,120000,120000,0
|
|
20250109,171700,8288928900,120000,120000,120000,120000,0
|
|
20250109,171600,8288928900,120000,120000,120000,120000,0
|
|
20250109,171500,8288928900,120000,120000,120000,120000,0
|
|
20250109,171400,8288928900,120000,120000,120000,120000,0
|
|
20250109,171300,8288928900,120000,120000,120000,120000,0
|
|
20250109,171200,8288928900,120000,120000,120000,120000,0
|
|
20250109,171100,8288928900,120000,120000,120000,120000,0
|
|
20250109,171000,8288928900,120000,120000,120000,120000,0
|
|
20250109,170900,8288928900,120000,120000,120000,120000,0
|
|
20250109,170800,8288928900,120000,120000,120000,120000,0
|
|
20250109,170700,8288928900,120000,120000,120000,120000,0
|
|
20250109,170600,8288928900,120000,120000,120000,120000,0
|
|
20250109,170500,8288928900,120000,120000,120000,120000,0
|
|
20250109,170400,8288928900,120000,120000,120000,120000,0
|
|
20250109,170300,8288928900,120000,120000,120000,120000,0
|
|
20250109,170200,8288928900,120000,120000,120000,120000,0
|
|
20250109,170100,8288928900,120000,120000,120000,120000,0
|
|
20250109,170000,8288928900,120000,120000,120000,120000,0
|
|
20250109,165900,8288928900,120000,120000,120000,120000,0
|
|
20250109,165800,8288928900,120000,120000,120000,120000,0
|
|
20250109,165700,8288928900,120000,120000,120000,120000,0
|
|
20250109,165600,8288928900,120000,120000,120000,120000,0
|
|
20250109,165500,8288928900,120000,120000,120000,120000,9671
|
|
20250109,165400,8288928900,120000,120000,120000,120000,0
|
|
20250109,165300,8288928900,120000,120000,120000,120000,0
|
|
20250109,165200,8288928900,120000,120000,120000,120000,0
|
|
20250109,165100,8288928900,120000,120000,120000,120000,0
|
|
20250109,165000,8288928900,120000,120000,120000,120000,0
|
|
20250109,164900,8288928900,120000,120000,120000,120000,0
|
|
20250109,164800,8288928900,120000,120000,120000,120000,0
|
|
20250109,164700,8288928900,120000,120000,120000,120000,0
|
|
20250109,164600,8288928900,120000,120000,120000,120000,0
|
|
20250109,164500,8288928900,120000,120000,120000,120000,0
|
|
20250109,164400,8288928900,120000,120000,120000,120000,0
|
|
20250109,164300,8288928900,120000,120000,120000,120000,0
|
|
20250109,164200,8288928900,120000,120000,120000,120000,0
|
|
20250109,164100,8288928900,120000,120000,120000,120000,0
|
|
20250109,164000,8288928900,120000,120000,120000,120000,0
|
|
20250109,163900,8288928900,120000,120000,120000,120000,0
|
|
20250109,163800,8288928900,120000,120000,120000,120000,0
|
|
20250109,163700,8288928900,120000,120000,120000,120000,0
|
|
20250109,163600,8288928900,120000,120000,120000,120000,0
|
|
20250109,163500,8288928900,120000,120000,120000,120000,0
|
|
20250109,163400,8288928900,120000,120000,120000,120000,0
|
|
20250109,163300,8288928900,120000,120000,120000,120000,0
|
|
20250109,163200,8288928900,120000,120000,120000,120000,0
|
|
20250109,163100,8288928900,120000,120000,120000,120000,0
|
|
20250109,163000,8288928900,120000,120000,120000,120000,0
|
|
20250109,162900,8288928900,120000,120000,120000,120000,0
|
|
20250109,162800,8288928900,120000,120000,120000,120000,0
|
|
20250109,162700,8288928900,120000,120000,120000,120000,0
|
|
20250109,162600,8288928900,120000,120000,120000,120000,0
|
|
20250109,162500,8288928900,120000,120000,120000,120000,9671
|
|
20250109,162400,8288928900,120000,120000,120000,120000,0
|
|
20250109,162300,8288928900,120000,120000,120000,120000,0
|
|
20250109,162200,8288928900,120000,120000,120000,120000,0
|
|
20250109,162100,8288928900,120000,120000,120000,120000,0
|
|
20250109,162000,8288928900,120000,120000,120000,120000,0
|
|
20250109,161900,8288928900,120000,120000,120000,120000,0
|
|
20250109,161800,8288928900,120000,120000,120000,120000,0
|
|
20250109,161700,8288928900,120000,120000,120000,120000,0
|
|
20250109,161600,8288928900,120000,120000,120000,120000,0
|
|
20250109,161500,8288928900,120000,120000,120000,120000,0
|
|
20250109,161400,8288928900,120000,120000,120000,120000,0
|
|
20250109,161300,8288928900,120000,120000,120000,120000,0
|
|
20250109,161200,8288928900,120000,120000,120000,120000,0
|
|
20250109,161100,8288928900,120000,120000,120000,120000,0
|
|
20250109,161000,8288928900,120000,120000,120000,120000,0
|
|
20250109,160900,8288928900,120000,120000,120000,120000,0
|
|
20250109,160800,8288928900,120000,120000,120000,120000,0
|
|
20250109,160700,8288928900,120000,120000,120000,120000,0
|
|
20250109,160600,8288928900,120000,120000,120000,120000,0
|
|
20250109,160500,8288928900,120000,120000,120000,120000,0
|
|
20250109,160400,8288928900,120000,120000,120000,120000,0
|
|
20250109,160300,8288928900,120000,120000,120000,120000,0
|
|
20250109,160200,8288928900,120000,120000,120000,120000,0
|
|
20250109,160100,8288928900,120000,120000,120000,120000,0
|
|
20250109,160000,8288928900,120000,120000,120000,120000,0
|
|
20250109,155900,8288928900,120000,120000,120000,120000,0
|
|
20250109,155800,8288928900,120000,120000,120000,120000,0
|
|
20250109,155700,8288928900,120000,120000,120000,120000,0
|
|
20250109,155600,8288928900,120000,120000,120000,120000,0
|
|
20250109,155500,8288928900,120000,120000,120000,120000,9671
|
|
20250109,155400,8288928900,120000,120000,120000,120000,0
|
|
20250109,155300,8288928900,120000,120000,120000,120000,0
|
|
20250109,155200,8288928900,120000,120000,120000,120000,0
|
|
20250109,155100,8288928900,120000,120000,120000,120000,0
|
|
20250109,155000,8288928900,120000,120000,120000,120000,0
|
|
20250109,154900,8288928900,120000,120000,120000,120000,0
|
|
20250109,154800,8288928900,120000,120000,120000,120000,0
|
|
20250109,154700,8288928900,120000,120000,120000,120000,0
|
|
20250109,154600,8288928900,120000,120000,120000,120000,0
|
|
20250109,154500,8288928900,120000,120000,120000,120000,0
|
|
20250109,154400,8288928900,120000,120000,120000,120000,0
|
|
20250109,154300,8288928900,120000,120000,120000,120000,0
|
|
20250109,154200,8288928900,120000,120000,120000,120000,0
|
|
20250109,154100,8288928900,120000,120000,120000,120000,0
|
|
20250109,154000,8288928900,120000,120000,120000,120000,0
|
|
20250109,153900,8288928900,120000,120000,120000,120000,0
|
|
20250109,153800,8288928900,120000,120000,120000,120000,0
|
|
20250109,153700,8288928900,120000,120000,120000,120000,0
|
|
20250109,153600,8288928900,120000,120000,120000,120000,0
|
|
20250109,153500,8288928900,120000,120000,120000,120000,0
|
|
20250109,153400,8288928900,120000,120000,120000,120000,0
|
|
20250109,153300,8288928900,120000,120000,120000,120000,0
|
|
20250109,153200,8288928900,120000,120000,120000,120000,0
|
|
20250109,153100,8288928900,120000,120000,120000,120000,0
|
|
20250109,153000,8288928900,120000,120000,120000,120000,9671
|
|
20250109,152900,7128408900,120500,120500,120500,120500,0
|
|
20250109,152800,7128408900,120500,120500,120500,120500,0
|
|
20250109,152700,7128408900,120500,120500,120500,120500,0
|
|
20250109,152600,7128408900,120500,120500,120500,120500,0
|
|
20250109,152500,7128408900,120500,120500,120500,120500,0
|
|
20250109,152400,7128408900,120500,120500,120500,120500,0
|
|
20250109,152300,7128408900,120500,120500,120500,120500,0
|
|
20250109,152200,7128408900,120500,120500,120500,120500,0
|
|
20250109,152100,7128408900,120500,120500,120500,120500,0
|
|
20250109,152000,7128408900,120500,120500,120500,120500,0
|
|
20250109,151900,7128408900,120500,120200,120600,120200,198
|
|
20250109,151800,7104548600,120300,120200,120300,120200,33
|
|
20250109,151700,7100580500,120200,120200,120500,120200,114
|
|
20250109,151600,7086866300,120100,120300,120500,120100,75
|
|
20250109,151500,7077850100,120100,120100,120300,120100,101
|
|
20250109,151400,7065713600,120200,120200,120200,120100,47
|
|
20250109,151300,7060066200,120100,120200,120200,120100,139
|
|
20250109,151200,7043366000,120100,120100,120200,120100,75
|
|
20250109,151100,7034354800,120400,120000,120400,119900,288
|
|
20250109,151000,6999776200,119900,119900,120000,119900,101
|
|
20250109,150900,6987663500,119900,120000,120100,119900,233
|
|
20250109,150800,6959702500,120100,120100,120100,120000,106
|
|
20250109,150700,6946979400,120100,120300,120300,119900,594
|
|
20250109,150600,6875592300,120300,120300,120300,120200,208
|
|
20250109,150500,6850582800,120300,120500,120500,120200,61
|
|
20250109,150400,6843242400,120400,120200,120400,120200,310
|
|
20250109,150300,6805945400,120200,120300,120500,120200,173
|
|
20250109,150200,6785123200,120200,120100,120200,119900,247
|
|
20250109,150100,6755460200,120000,120000,120200,119900,204
|
|
20250109,150000,6730972700,120000,120300,120400,120000,289
|
|
20250109,145900,6696248000,120200,120300,120300,120100,204
|
|
20250109,145800,6671731900,120200,120300,120300,120200,180
|
|
20250109,145700,6650088500,120200,120200,120400,120200,184
|
|
20250109,145600,6627964800,120300,120200,120300,120100,185
|
|
20250109,145500,6605731500,120200,120100,120200,120000,238
|
|
20250109,145400,6577154600,120200,120100,120300,120000,227
|
|
20250109,145300,6549895500,120200,120000,120200,119900,159
|
|
20250109,145200,6530796700,119900,120000,120100,119900,297
|
|
20250109,145100,6495163700,119900,120000,120100,119900,189
|
|
20250109,145000,6472481700,119900,119900,120100,119900,119
|
|
20250109,144900,6458202800,120000,119900,120300,119900,283
|
|
20250109,144800,6424228700,120000,119900,120000,119900,347
|
|
20250109,144700,6382605400,119900,120300,120300,119900,846
|
|
20250109,144600,6280928900,120400,120300,120400,120200,172
|
|
20250109,144500,6260244800,120300,120200,120300,120200,124
|
|
20250109,144400,6245335700,120200,120200,120400,120200,213
|
|
20250109,144300,6219720800,120300,120200,120400,120200,852
|
|
20250109,144200,6117288700,120200,120400,120400,120200,727
|
|
20250109,144100,6029873900,120400,120300,120400,120300,103
|
|
20250109,144000,6017481100,120400,120300,120400,120300,219
|
|
20250109,143900,5991127900,120500,120400,120500,120300,108
|
|
20250109,143800,5978122300,120300,120300,120400,120300,63
|
|
20250109,143700,5970537400,120400,120300,120500,120300,121
|
|
20250109,143600,5955971600,120400,120400,120500,120300,90
|
|
20250109,143500,5945135700,120300,120400,120400,120300,135
|
|
20250109,143400,5928888300,120300,120400,120400,120300,170
|
|
20250109,143300,5908424700,120300,120400,120400,120300,189
|
|
20250109,143200,5885675900,120400,120400,120400,120300,198
|
|
20250109,143100,5861851500,120400,120300,120400,120300,142
|
|
20250109,143000,5844768400,120400,120400,120400,120300,256
|
|
20250109,142900,5813958900,120400,120400,120400,120300,44
|
|
20250109,142800,5808661500,120400,120300,120500,120300,166
|
|
20250109,142700,5788674300,120300,120600,120600,120300,142
|
|
20250109,142600,5771570000,120500,120500,120600,120300,182
|
|
20250109,142500,5749636900,120500,120600,120600,120400,188
|
|
20250109,142400,5726988900,120500,120300,120500,120300,103
|
|
20250109,142300,5714585900,120400,120200,120500,120200,128
|
|
20250109,142200,5699176700,120300,120300,120600,120200,258
|
|
20250109,142100,5668105600,120400,120400,120600,120200,412
|
|
20250109,142000,5618483500,120400,120400,120400,120200,97
|
|
20250109,141900,5606811100,120500,120300,120500,120300,125
|
|
20250109,141800,5591762600,120300,120300,120400,120200,105
|
|
20250109,141700,5579134700,120300,120300,120400,120200,187
|
|
20250109,141600,5556643800,120200,120300,120300,120200,56
|
|
20250109,141500,5549908800,120300,120400,120400,120200,119
|
|
20250109,141400,5535595500,120400,120400,120500,120400,145
|
|
20250109,141300,5518133400,120500,120300,120500,120200,128
|
|
20250109,141200,5502732400,120300,120200,120500,120200,195
|
|
20250109,141100,5479265800,120200,120300,120400,120200,73
|
|
20250109,141000,5470479000,120400,120200,120400,120200,138
|
|
20250109,140900,5453884900,120200,120200,120300,120200,121
|
|
20250109,140800,5439333300,120200,120300,120400,120200,741
|
|
20250109,140700,5350130100,120400,120400,120400,120300,428
|
|
20250109,140600,5298602200,120400,120200,120400,120200,155
|
|
20250109,140500,5279958500,120300,120200,120300,120200,214
|
|
20250109,140400,5254226000,120200,120300,120300,120200,136
|
|
20250109,140300,5237869900,120200,120200,120300,120100,55
|
|
20250109,140200,5231259000,120100,120100,120300,120100,112
|
|
20250109,140100,5217793100,120200,120300,120300,120000,174
|
|
20250109,140000,5196882100,120200,120200,120300,120100,172
|
|
20250109,135900,5176203700,120300,120100,120300,120100,98
|
|
20250109,135800,5164424500,120000,120100,120200,119900,184
|
|
20250109,135700,5142333900,120100,120000,120200,120000,279
|
|
20250109,135600,5108818400,120000,120000,120000,119900,202
|
|
20250109,135500,5084583100,120000,119900,120000,119800,128
|
|
20250109,135400,5069229500,119900,119900,120000,119800,136
|
|
20250109,135300,5052920900,119900,119900,120000,119700,153
|
|
20250109,135200,5034582200,119800,119700,120000,119700,80
|
|
20250109,135100,5024991500,119800,119800,120000,119800,79
|
|
20250109,135000,5015526200,119800,119900,119900,119800,130
|
|
20250109,134900,4999947900,119800,119800,119900,119700,465
|
|
20250109,134800,4944207900,119800,119700,119900,119700,49
|
|
20250109,134700,4938338100,119700,119800,119900,119700,83
|
|
20250109,134600,4928396700,119800,119800,119800,119700,134
|
|
20250109,134500,4912343600,119700,119700,119800,119600,99
|
|
20250109,134400,4900493800,119700,119800,119900,119700,61
|
|
20250109,134300,4893190000,119800,119800,119900,119600,154
|
|
20250109,134200,4874740100,119700,119800,119800,119600,175
|
|
20250109,134100,4853792400,119700,119800,119900,119700,114
|
|
20250109,134000,4840133400,119900,120000,120000,119700,74
|
|
20250109,133900,4831269000,119900,120000,120000,119700,178
|
|
20250109,133800,4809934900,119900,119900,119900,119700,102
|
|
20250109,133700,4797712500,119800,120000,120000,119700,86
|
|
20250109,133600,4787410400,120000,120000,120000,119900,82
|
|
20250109,133500,4777571600,119900,120000,120000,119800,209
|
|
20250109,133400,4752504700,120000,120000,120000,119900,71
|
|
20250109,133300,4743987700,119900,119900,120000,119900,49
|
|
20250109,133200,4738111300,119900,119800,120000,119800,152
|
|
20250109,133100,4719884700,119900,119900,120000,119800,57
|
|
20250109,133000,4713050600,119800,119900,119900,119800,54
|
|
20250109,132900,4706578400,119900,119900,119900,119800,96
|
|
20250109,132800,4695068100,119800,119800,119800,119700,182
|
|
20250109,132700,4673267800,119800,119800,119900,119800,113
|
|
20250109,132600,4659724400,120000,119900,120000,119900,43
|
|
20250109,132500,4654567400,119800,119800,120000,119800,178
|
|
20250109,132400,4633227700,119900,119900,119900,119800,68
|
|
20250109,132300,4625075500,119800,119900,119900,119800,32
|
|
20250109,132200,4621239500,119800,120000,120000,119800,163
|
|
20250109,132100,4601692500,119900,119700,119900,119700,77
|
|
20250109,132000,4592467000,119700,120000,120000,119700,146
|
|
20250109,131900,4574966100,119900,119900,120000,119900,91
|
|
20250109,131800,4564049800,119900,119800,120000,119800,98
|
|
20250109,131700,4552300400,119800,119800,119900,119700,166
|
|
20250109,131600,4532407400,119900,119900,120000,119800,131
|
|
20250109,131500,4516694800,119900,120000,120000,119900,161
|
|
20250109,131400,4497384700,119900,119800,120000,119800,38
|
|
20250109,131300,4492828800,120000,120000,120000,119900,222
|
|
20250109,131200,4466202000,120000,119900,120000,119900,84
|
|
20250109,131100,4456125600,119900,119900,120000,119800,90
|
|
20250109,131000,4445332700,119800,119800,119800,119700,100
|
|
20250109,130900,4433355000,119900,119900,119900,119800,91
|
|
20250109,130800,4422445900,119800,120000,120000,119800,147
|
|
20250109,130700,4404815400,119900,119900,120000,119900,227
|
|
20250109,130600,4377584700,119900,119800,120000,119800,144
|
|
20250109,130500,4360318400,119800,119900,120000,119800,156
|
|
20250109,130400,4341615200,119900,119900,120000,119800,391
|
|
20250109,130300,4294758200,119900,120000,120100,119900,537
|
|
20250109,130200,4230363300,120100,120100,120100,119900,54
|
|
20250109,130100,4223882600,120200,120100,120200,119900,120
|
|
20250109,130000,4209476500,120100,120100,120100,119900,392
|
|
20250109,125900,4162437500,120200,120100,120200,120000,104
|
|
20250109,125800,4149951400,120100,120000,120200,119900,84
|
|
20250109,125700,4139868100,120000,120000,120100,119900,163
|
|
20250109,125600,4120307600,120000,120100,120100,119900,49
|
|
20250109,125500,4114427800,119900,120100,120100,119900,160
|
|
20250109,125400,4095230700,120100,120100,120100,120000,94
|
|
20250109,125300,4083944500,120100,120100,120100,120000,97
|
|
20250109,125200,4072303600,120100,120000,120100,120000,91
|
|
20250109,125100,4061379500,120000,120000,120200,120000,114
|
|
20250109,125000,4047689400,120100,120000,120100,119900,116
|
|
20250109,124900,4033766400,120100,120100,120200,120000,42
|
|
20250109,124800,4028722300,120100,119900,120200,119900,60
|
|
20250109,124700,4021515800,120200,120000,120200,120000,85
|
|
20250109,124600,4011307400,120000,120000,120000,119900,174
|
|
20250109,124500,3990428400,120000,120100,120100,119900,122
|
|
20250109,124400,3975782500,120200,120100,120200,120000,117
|
|
20250109,124300,3961736500,120100,120000,120200,120000,149
|
|
20250109,124200,3943829400,120100,120000,120100,120000,137
|
|
20250109,124100,3927385200,120000,120100,120100,120000,116
|
|
20250109,124000,3913456600,120000,120000,120100,119900,103
|
|
20250109,123900,3901095600,120100,120400,120400,120100,922
|
|
20250109,123800,3790287500,120300,120400,120400,120200,33
|
|
20250109,123700,3786316100,120300,120300,120400,120200,42
|
|
20250109,123600,3781264900,120300,120200,120400,120200,554
|
|
20250109,123500,3714612300,120200,120300,120300,120200,138
|
|
20250109,123400,3698022600,120300,120200,120300,120200,49
|
|
20250109,123300,3692130500,120200,120200,120300,120200,76
|
|
20250109,123200,3682990600,120200,120200,120300,120200,51
|
|
20250109,123100,3676859100,120200,120200,120300,120200,99
|
|
20250109,123000,3664957400,120300,120200,120300,120200,149
|
|
20250109,122900,3647042200,120200,120300,120300,120200,103
|
|
20250109,122800,3634652800,120300,120200,120300,120200,85
|
|
20250109,122700,3624434500,120300,120200,120300,120200,78
|
|
20250109,122600,3615056800,120200,120200,120300,120200,62
|
|
20250109,122500,3607603400,120300,120200,120300,120100,75
|
|
20250109,122400,3598588700,120200,120200,120300,120200,91
|
|
20250109,122300,3587648700,120300,120200,120300,120200,31
|
|
20250109,122200,3583920900,120300,120200,120300,120100,177
|
|
20250109,122100,3562644900,120000,120300,120300,120000,106
|
|
20250109,122000,3549905200,120300,120300,120300,120200,113
|
|
20250109,121900,3536321900,120300,120200,120300,120200,94
|
|
20250109,121800,3525021700,120300,120100,120300,120000,58
|
|
20250109,121700,3518052900,120000,120200,120300,120000,100
|
|
20250109,121600,3506042900,120300,120200,120300,120100,164
|
|
20250109,121500,3486324900,120200,120200,120300,120100,120
|
|
20250109,121400,3471906400,120200,120200,120200,120000,91
|
|
20250109,121300,3460972300,120200,120000,120200,120000,39
|
|
20250109,121200,3456291100,120000,120200,120300,120000,162
|
|
20250109,121100,3436821500,120100,120000,120200,120000,60
|
|
20250109,121000,3429617600,120000,120200,120200,119900,246
|
|
20250109,120900,3400068500,120200,120200,120300,120200,16
|
|
20250109,120800,3398145200,120300,120200,120300,120100,61
|
|
20250109,120700,3390811700,120200,120200,120300,120200,79
|
|
20250109,120600,3381312800,120300,120200,120300,120100,50
|
|
20250109,120500,3375302600,120200,120100,120200,120000,158
|
|
20250109,120400,3356318500,120100,120200,120200,120000,78
|
|
20250109,120300,3346947400,120100,120200,120200,120100,47
|
|
20250109,120200,3341301500,120100,120000,120100,120000,504
|
|
20250109,120100,3280775100,120000,120000,120100,120000,79
|
|
20250109,120000,3271293900,120000,119900,120000,119800,115
|
|
20250109,115900,3257502300,120000,120000,120000,120000,58
|
|
20250109,115800,3250542300,119900,119800,120000,119800,35
|
|
20250109,115700,3246343200,119900,120000,120000,119800,205
|
|
20250109,115600,3221757300,119900,119900,120000,119900,88
|
|
20250109,115500,3211202800,119900,120000,120000,119900,52
|
|
20250109,115400,3204964600,120000,120000,120000,119800,175
|
|
20250109,115300,3183966500,119900,119800,120000,119800,70
|
|
20250109,115200,3175576700,119800,119900,120000,119800,75
|
|
20250109,115100,3166582300,119900,120000,120000,119900,54
|
|
20250109,115000,3160103400,120000,119900,120000,119800,236
|
|
20250109,114900,3131801100,119900,119900,120000,119800,67
|
|
20250109,114800,3123767400,120000,119900,120100,119900,41
|
|
20250109,114700,3118847300,120000,119800,120000,119800,173
|
|
20250109,114600,3098094100,119900,119800,120000,119800,52
|
|
20250109,114500,3091856300,119800,120000,120100,119700,249
|
|
20250109,114400,3061985700,120100,120000,120100,120000,16
|
|
20250109,114300,3060065400,120000,119900,120000,119700,118
|
|
20250109,114200,3045917300,119700,120000,120000,119700,130
|
|
20250109,114100,3030332200,119700,120000,120000,119700,165
|
|
20250109,114000,3010544100,120000,120000,120100,119900,157
|
|
20250109,113900,2991696300,120000,119900,120100,119900,58
|
|
20250109,113800,2984736100,120000,119900,120000,119900,65
|
|
20250109,113700,2976937900,120000,120200,120200,119900,120
|
|
20250109,113600,2962529900,120100,120000,120100,119900,156
|
|
20250109,113500,2943799200,119900,119900,119900,119800,76
|
|
20250109,113400,2934687500,120000,120100,120100,119900,191
|
|
20250109,113300,2911783100,120000,120000,120100,119900,147
|
|
20250109,113200,2894140400,120000,119900,120000,119900,53
|
|
20250109,113100,2887781900,120000,120000,120000,119900,95
|
|
20250109,113000,2876384900,120000,119700,120000,119700,89
|
|
20250109,112900,2865718300,119800,119800,120000,119800,164
|
|
20250109,112800,2846054900,119800,119900,120000,119700,109
|
|
20250109,112700,2833000300,119900,119800,120000,119800,47
|
|
20250109,112600,2827368500,119700,119900,120200,119700,281
|
|
20250109,112500,2793691300,119800,120000,120200,119800,255
|
|
20250109,112400,2763112000,119900,119900,120000,119900,105
|
|
20250109,112300,2750516700,119900,120000,120100,119900,82
|
|
20250109,112200,2740674000,120100,120000,120100,119900,426
|
|
20250109,112100,2689570700,119900,119900,120100,119900,74
|
|
20250109,112000,2680692800,119900,120100,120100,119900,79
|
|
20250109,111900,2671212700,120000,120000,120200,120000,270
|
|
20250109,111800,2638797700,120100,120100,120200,120000,58
|
|
20250109,111700,2631829200,120100,120000,120200,120000,73
|
|
20250109,111600,2623064800,120000,120100,120200,120000,116
|
|
20250109,111500,2609134700,120100,120000,120100,120000,104
|
|
20250109,111400,2596645600,120100,120000,120100,120000,80
|
|
20250109,111300,2587040700,120000,120100,120100,119900,84
|
|
20250109,111200,2576963700,120200,120100,120200,120000,180
|
|
20250109,111100,2555347200,120000,120100,120100,119900,7
|
|
20250109,111000,2554507200,120000,120000,120100,119900,82
|
|
20250109,110900,2544664100,120000,120200,120200,119900,114
|
|
20250109,110800,2530975900,120100,120100,120100,120000,136
|
|
20250109,110700,2514643700,120100,120100,120100,119900,121
|
|
20250109,110600,2500123100,120100,120000,120100,119900,89
|
|
20250109,110500,2489446100,119900,120000,120100,119900,137
|
|
20250109,110400,2472998500,119900,119900,120100,119900,114
|
|
20250109,110300,2459315800,120000,120000,120000,120000,73
|
|
20250109,110200,2450555800,120000,120000,120100,119900,89
|
|
20250109,110100,2439875000,120100,120000,120100,119900,118
|
|
20250109,110000,2425715400,120000,120100,120200,119900,112
|
|
20250109,105900,2412273800,120100,120200,120200,120000,96
|
|
20250109,105800,2400738500,120100,120000,120100,120000,116
|
|
20250109,105700,2386814200,120000,120200,120200,119800,75
|
|
20250109,105600,2377817600,120100,120000,120200,120000,136
|
|
20250109,105500,2361482800,119900,120100,120200,119900,119
|
|
20250109,105400,2347198100,120200,120100,120200,120000,120
|
|
20250109,105300,2332784300,120100,120100,120100,120000,85
|
|
20250109,105200,2322579400,120100,120000,120100,120000,162
|
|
20250109,105100,2303133400,120000,120000,120100,119800,119
|
|
20250109,105000,2288859400,119900,120000,120000,119900,113
|
|
20250109,104900,2275307500,120000,120000,120200,120000,109
|
|
20250109,104800,2262219600,120000,120000,120100,120000,162
|
|
20250109,104700,2242769100,120000,120200,120200,119800,252
|
|
20250109,104600,2212533600,120200,120200,120300,120200,138
|
|
20250109,104500,2195944200,120300,120200,120300,120200,489
|
|
20250109,104400,2137134200,120200,120300,120300,120200,129
|
|
20250109,104300,2121627000,120200,120200,120300,120200,39
|
|
20250109,104200,2116939100,120200,120200,120300,120200,95
|
|
20250109,104100,2105517100,120300,120200,120300,120200,28
|
|
20250109,104000,2102149500,120200,120200,120300,120100,70
|
|
20250109,103900,2093735300,120200,120300,120400,120200,113
|
|
20250109,103800,2080145000,120200,120100,120300,120000,88
|
|
20250109,103700,2069569400,120000,120200,120200,120000,161
|
|
20250109,103600,2050222300,120000,119900,120200,119900,41
|
|
20250109,103500,2045299800,120000,119900,120200,119900,249
|
|
20250109,103400,2015391300,119900,120100,120100,119900,184
|
|
20250109,103300,1993308200,120000,120000,120100,119900,99
|
|
20250109,103200,1981427200,119900,120000,120100,119900,123
|
|
20250109,103100,1966670700,120000,119900,120000,119900,56
|
|
20250109,103000,1959952400,120100,119900,120100,119800,190
|
|
20250109,102900,1937155800,119900,119900,120000,119900,408
|
|
20250109,102800,1888234900,119800,119800,119900,119800,44
|
|
20250109,102700,1882960700,119800,119800,119900,119800,92
|
|
20250109,102600,1871935400,119900,120000,120000,119800,348
|
|
20250109,102500,1830207300,120000,120000,120000,119900,152
|
|
20250109,102400,1811967600,120100,120100,120100,120000,612
|
|
20250109,102300,1738475800,120100,120000,120100,119900,66
|
|
20250109,102200,1730554900,120000,120100,120100,119900,101
|
|
20250109,102100,1718433300,120000,120000,120000,119900,32
|
|
20250109,102000,1714593600,119900,120000,120000,119900,62
|
|
20250109,101900,1707156700,120000,120000,120000,119900,219
|
|
20250109,101800,1680881400,119900,120000,120000,119900,209
|
|
20250109,101700,1655803100,120000,120000,120000,119900,81
|
|
20250109,101600,1646087300,119900,119800,120000,119800,65
|
|
20250109,101500,1638291900,119900,119900,119900,119800,111
|
|
20250109,101400,1624984900,119900,119900,119900,119800,75
|
|
20250109,101300,1615998000,119700,119800,120000,119700,51
|
|
20250109,101200,1609887500,119800,119600,119900,119600,159
|
|
20250109,101100,1590852100,119800,119600,119800,119600,97
|
|
20250109,101000,1579245700,119600,119700,119800,119600,49
|
|
20250109,100900,1573379200,119700,119700,119900,119700,170
|
|
20250109,100800,1553009000,119600,119600,119800,119500,61
|
|
20250109,100700,1545715600,119600,120000,120000,119600,200
|
|
20250109,100600,1521752800,120000,119900,120000,119900,69
|
|
20250109,100500,1513474000,119900,119900,119900,119800,77
|
|
20250109,100400,1504241900,119900,119700,119900,119700,174
|
|
20250109,100300,1483400900,119700,119600,119800,119600,23
|
|
20250109,100200,1480647500,119800,119600,119800,119600,157
|
|
20250109,100100,1461840900,119700,119700,119700,119700,28
|
|
20250109,100000,1458489300,119600,119600,119700,119600,88
|
|
20250109,095900,1447961200,119600,119800,119900,119600,279
|
|
20250109,095800,1414549400,119800,119800,119900,119800,45
|
|
20250109,095700,1409155800,119700,119800,119800,119700,52
|
|
20250109,095600,1402926300,119900,119900,120000,119800,74
|
|
20250109,095500,1394054600,120000,120000,120000,119900,178
|
|
20250109,095400,1372697100,119900,119800,119900,119800,60
|
|
20250109,095300,1365503300,120000,119900,120000,119700,117
|
|
20250109,095200,1351483600,119900,119800,120000,119800,75
|
|
20250109,095100,1342490200,119800,119900,120000,119700,186
|
|
20250109,095000,1320205600,119900,119800,119900,119700,71
|
|
20250109,094900,1311699300,119800,119800,119900,119700,247
|
|
20250109,094800,1282108000,119900,119800,120000,119800,248
|
|
20250109,094700,1252372800,119900,119900,120000,119800,89
|
|
20250109,094600,1241701100,120000,120000,120000,120000,21
|
|
20250109,094500,1239181100,119800,120000,120000,119800,206
|
|
20250109,094400,1214476400,119900,119900,120000,119900,181
|
|
20250109,094300,1192761600,120000,119800,120000,119800,328
|
|
20250109,094200,1153422700,119800,119900,119900,119700,47
|
|
20250109,094100,1147790600,119800,119700,119800,119600,127
|
|
20250109,094000,1132587000,119700,119700,119700,119600,27
|
|
20250109,093900,1129356400,119800,119600,119800,119600,60
|
|
20250109,093800,1122178400,119800,119700,119800,119500,83
|
|
20250109,093700,1112249700,119600,119800,119900,119600,322
|
|
20250109,093600,1073704400,119800,119700,119800,119700,110
|
|
20250109,093500,1060529400,119800,119800,119900,119700,199
|
|
20250109,093400,1036690000,119800,119800,119900,119700,318
|
|
20250109,093300,998579800,119800,119900,119900,119800,86
|
|
20250109,093200,988269900,119800,119800,119900,119800,106
|
|
20250109,093100,975565400,119800,119700,119900,119600,187
|
|
20250109,093000,953173100,119800,119700,119800,119600,83
|
|
20250109,092900,943235100,119700,119700,119900,119600,142
|
|
20250109,092800,926238800,119800,119800,119900,119700,640
|
|
20250109,092700,849574100,120000,119800,120000,119600,269
|
|
20250109,092600,817347100,119700,119800,119900,119700,32
|
|
20250109,092500,813514400,119900,119600,119900,119500,126
|
|
20250109,092400,798427100,119500,120100,120100,119500,235
|
|
20250109,092300,770281100,120000,120000,120000,119600,167
|
|
20250109,092200,750244100,119600,119600,119900,119500,220
|
|
20250109,092100,723921300,119500,120000,120100,119400,366
|
|
20250109,092000,680036300,120100,119900,120100,119800,159
|
|
20250109,091900,660961100,119900,119600,120000,119600,138
|
|
20250109,091800,644412300,119900,119900,119900,119500,144
|
|
20250109,091700,627179900,119900,119900,120000,119500,432
|
|
20250109,091600,575441900,119900,119500,120000,119500,139
|
|
20250109,091500,558794500,119400,119600,120000,119400,511
|
|
20250109,091400,497739700,119500,119700,119700,119500,262
|
|
20250109,091300,466412100,119900,119600,119900,119400,185
|
|
20250109,091200,444276200,119700,119500,119700,119400,185
|
|
20250109,091100,422168500,119400,119500,119800,119400,265
|
|
20250109,091000,390500800,119400,119500,120000,119400,180
|
|
20250109,090900,368998600,119500,120000,120000,119400,352
|
|
20250109,090800,326934900,119500,119500,120000,119500,83
|
|
20250109,090700,317015900,120000,119800,120000,119400,263
|
|
20250109,090600,285575200,120000,119600,120000,119400,483
|
|
20250109,090500,227832100,119900,119900,119900,119900,51
|
|
20250109,090400,221717200,119600,119700,120100,119600,246
|
|
20250109,090300,192257000,120000,119600,120100,119600,227
|
|
20250109,090200,165088200,120200,120000,120400,119500,372
|
|
20250109,090100,120477400,120100,119700,120100,119200,436
|
|
20250109,090000,68318500,119800,119500,120100,119100,571
|