587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,194400,8840651800,54800,54800,54800,54800,5791
|
|
20250102,194300,8840651800,54800,54800,54800,54800,0
|
|
20250102,194200,8840651800,54800,54800,54800,54800,0
|
|
20250102,194100,8840651800,54800,54800,54800,54800,0
|
|
20250102,194000,8840651800,54800,54800,54800,54800,0
|
|
20250102,193900,8840651800,54800,54800,54800,54800,0
|
|
20250102,193800,8840651800,54800,54800,54800,54800,0
|
|
20250102,193700,8840651800,54800,54800,54800,54800,0
|
|
20250102,193600,8840651800,54800,54800,54800,54800,0
|
|
20250102,193500,8840651800,54800,54800,54800,54800,0
|
|
20250102,193400,8840651800,54800,54800,54800,54800,0
|
|
20250102,193300,8840651800,54800,54800,54800,54800,0
|
|
20250102,193200,8840651800,54800,54800,54800,54800,0
|
|
20250102,193100,8840651800,54800,54800,54800,54800,0
|
|
20250102,193000,8840651800,54800,54800,54800,54800,0
|
|
20250102,192900,8840651800,54800,54800,54800,54800,0
|
|
20250102,192800,8840651800,54800,54800,54800,54800,0
|
|
20250102,192700,8840651800,54800,54800,54800,54800,0
|
|
20250102,192600,8840651800,54800,54800,54800,54800,0
|
|
20250102,192500,8840651800,54800,54800,54800,54800,0
|
|
20250102,192400,8840651800,54800,54800,54800,54800,0
|
|
20250102,192300,8840651800,54800,54800,54800,54800,0
|
|
20250102,192200,8840651800,54800,54800,54800,54800,0
|
|
20250102,192100,8840651800,54800,54800,54800,54800,0
|
|
20250102,192000,8840651800,54800,54800,54800,54800,0
|
|
20250102,191900,8840651800,54800,54800,54800,54800,0
|
|
20250102,191800,8840651800,54800,54800,54800,54800,0
|
|
20250102,191700,8840651800,54800,54800,54800,54800,0
|
|
20250102,191600,8840651800,54800,54800,54800,54800,0
|
|
20250102,191500,8840651800,54800,54800,54800,54800,0
|
|
20250102,191400,8840651800,54800,54800,54800,54800,5791
|
|
20250102,191300,8840651800,54800,54800,54800,54800,0
|
|
20250102,191200,8840651800,54800,54800,54800,54800,0
|
|
20250102,191100,8840651800,54800,54800,54800,54800,0
|
|
20250102,191000,8840651800,54800,54800,54800,54800,0
|
|
20250102,190900,8840651800,54800,54800,54800,54800,0
|
|
20250102,190800,8840651800,54800,54800,54800,54800,0
|
|
20250102,190700,8840651800,54800,54800,54800,54800,0
|
|
20250102,190600,8840651800,54800,54800,54800,54800,0
|
|
20250102,190500,8840651800,54800,54800,54800,54800,0
|
|
20250102,190400,8840651800,54800,54800,54800,54800,0
|
|
20250102,190300,8840651800,54800,54800,54800,54800,0
|
|
20250102,190200,8840651800,54800,54800,54800,54800,0
|
|
20250102,190100,8840651800,54800,54800,54800,54800,0
|
|
20250102,190000,8840651800,54800,54800,54800,54800,0
|
|
20250102,185900,8840651800,54800,54800,54800,54800,0
|
|
20250102,185800,8840651800,54800,54800,54800,54800,0
|
|
20250102,185700,8840651800,54800,54800,54800,54800,0
|
|
20250102,185600,8840651800,54800,54800,54800,54800,0
|
|
20250102,185500,8840651800,54800,54800,54800,54800,0
|
|
20250102,185400,8840651800,54800,54800,54800,54800,0
|
|
20250102,185300,8840651800,54800,54800,54800,54800,0
|
|
20250102,185200,8840651800,54800,54800,54800,54800,0
|
|
20250102,185100,8840651800,54800,54800,54800,54800,0
|
|
20250102,185000,8840651800,54800,54800,54800,54800,0
|
|
20250102,184900,8840651800,54800,54800,54800,54800,0
|
|
20250102,184800,8840651800,54800,54800,54800,54800,0
|
|
20250102,184700,8840651800,54800,54800,54800,54800,0
|
|
20250102,184600,8840651800,54800,54800,54800,54800,0
|
|
20250102,184500,8840651800,54800,54800,54800,54800,0
|
|
20250102,184400,8840651800,54800,54800,54800,54800,5791
|
|
20250102,184300,8840651800,54800,54800,54800,54800,0
|
|
20250102,184200,8840651800,54800,54800,54800,54800,0
|
|
20250102,184100,8840651800,54800,54800,54800,54800,0
|
|
20250102,184000,8840651800,54800,54800,54800,54800,0
|
|
20250102,183900,8840651800,54800,54800,54800,54800,0
|
|
20250102,183800,8840651800,54800,54800,54800,54800,0
|
|
20250102,183700,8840651800,54800,54800,54800,54800,0
|
|
20250102,183600,8840651800,54800,54800,54800,54800,0
|
|
20250102,183500,8840651800,54800,54800,54800,54800,0
|
|
20250102,183400,8840651800,54800,54800,54800,54800,0
|
|
20250102,183300,8840651800,54800,54800,54800,54800,0
|
|
20250102,183200,8840651800,54800,54800,54800,54800,0
|
|
20250102,183100,8840651800,54800,54800,54800,54800,0
|
|
20250102,183000,8840651800,54800,54800,54800,54800,0
|
|
20250102,182900,8840651800,54800,54800,54800,54800,0
|
|
20250102,182800,8840651800,54800,54800,54800,54800,0
|
|
20250102,182700,8840651800,54800,54800,54800,54800,0
|
|
20250102,182600,8840651800,54800,54800,54800,54800,0
|
|
20250102,182500,8840651800,54800,54800,54800,54800,0
|
|
20250102,182400,8840651800,54800,54800,54800,54800,0
|
|
20250102,182300,8840651800,54800,54800,54800,54800,0
|
|
20250102,182200,8840651800,54800,54800,54800,54800,0
|
|
20250102,182100,8840651800,54800,54800,54800,54800,0
|
|
20250102,182000,8840651800,54800,54800,54800,54800,0
|
|
20250102,181900,8840651800,54800,54800,54800,54800,0
|
|
20250102,181800,8840651800,54800,54800,54800,54800,0
|
|
20250102,181700,8840651800,54800,54800,54800,54800,0
|
|
20250102,181600,8840651800,54800,54800,54800,54800,0
|
|
20250102,181500,8840651800,54800,54800,54800,54800,0
|
|
20250102,181400,8840651800,54800,54800,54800,54800,5791
|
|
20250102,181300,8840651800,54800,54800,54800,54800,0
|
|
20250102,181200,8840651800,54800,54800,54800,54800,0
|
|
20250102,181100,8840651800,54800,54800,54800,54800,0
|
|
20250102,181000,8840651800,54800,54800,54800,54800,0
|
|
20250102,180900,8840651800,54800,54800,54800,54800,0
|
|
20250102,180800,8840651800,54800,54800,54800,54800,0
|
|
20250102,180700,8840651800,54800,54800,54800,54800,0
|
|
20250102,180600,8840651800,54800,54800,54800,54800,0
|
|
20250102,180500,8840651800,54800,54800,54800,54800,0
|
|
20250102,180400,8840651800,54800,54800,54800,54800,0
|
|
20250102,180300,8840651800,54800,54800,54800,54800,0
|
|
20250102,180200,8840651800,54800,54800,54800,54800,0
|
|
20250102,180100,8840651800,54800,54800,54800,54800,0
|
|
20250102,180000,8840651800,54800,54800,54800,54800,0
|
|
20250102,175900,8840651800,54800,54800,54800,54800,0
|
|
20250102,175800,8840651800,54800,54800,54800,54800,0
|
|
20250102,175700,8840651800,54800,54800,54800,54800,0
|
|
20250102,175600,8840651800,54800,54800,54800,54800,0
|
|
20250102,175500,8840651800,54800,54800,54800,54800,0
|
|
20250102,175400,8840651800,54800,54800,54800,54800,0
|
|
20250102,175300,8840651800,54800,54800,54800,54800,0
|
|
20250102,175200,8840651800,54800,54800,54800,54800,0
|
|
20250102,175100,8840651800,54800,54800,54800,54800,0
|
|
20250102,175000,8840651800,54800,54800,54800,54800,0
|
|
20250102,174900,8840651800,54800,54800,54800,54800,0
|
|
20250102,174800,8840651800,54800,54800,54800,54800,0
|
|
20250102,174700,8840651800,54800,54800,54800,54800,0
|
|
20250102,174600,8840651800,54800,54800,54800,54800,0
|
|
20250102,174500,8840651800,54800,54800,54800,54800,0
|
|
20250102,174400,8840651800,54800,54800,54800,54800,5791
|
|
20250102,174300,8840651800,54800,54800,54800,54800,0
|
|
20250102,174200,8840651800,54800,54800,54800,54800,0
|
|
20250102,174100,8840651800,54800,54800,54800,54800,0
|
|
20250102,174000,8840651800,54800,54800,54800,54800,0
|
|
20250102,173900,8840651800,54800,54800,54800,54800,0
|
|
20250102,173800,8840651800,54800,54800,54800,54800,0
|
|
20250102,173700,8840651800,54800,54800,54800,54800,0
|
|
20250102,173600,8840651800,54800,54800,54800,54800,0
|
|
20250102,173500,8840651800,54800,54800,54800,54800,0
|
|
20250102,173400,8840651800,54800,54800,54800,54800,0
|
|
20250102,173300,8840651800,54800,54800,54800,54800,0
|
|
20250102,173200,8840651800,54800,54800,54800,54800,0
|
|
20250102,173100,8840651800,54800,54800,54800,54800,0
|
|
20250102,173000,8840651800,54800,54800,54800,54800,0
|
|
20250102,172900,8840651800,54800,54800,54800,54800,0
|
|
20250102,172800,8840651800,54800,54800,54800,54800,0
|
|
20250102,172700,8840651800,54800,54800,54800,54800,0
|
|
20250102,172600,8840651800,54800,54800,54800,54800,0
|
|
20250102,172500,8840651800,54800,54800,54800,54800,0
|
|
20250102,172400,8840651800,54800,54800,54800,54800,0
|
|
20250102,172300,8840651800,54800,54800,54800,54800,0
|
|
20250102,172200,8840651800,54800,54800,54800,54800,0
|
|
20250102,172100,8840651800,54800,54800,54800,54800,0
|
|
20250102,172000,8840651800,54800,54800,54800,54800,0
|
|
20250102,171900,8840651800,54800,54800,54800,54800,0
|
|
20250102,171800,8840651800,54800,54800,54800,54800,0
|
|
20250102,171700,8840651800,54800,54800,54800,54800,0
|
|
20250102,171600,8840651800,54800,54800,54800,54800,0
|
|
20250102,171500,8840651800,54800,54800,54800,54800,0
|
|
20250102,171400,8840651800,54800,54800,54800,54800,5791
|
|
20250102,171300,8840651800,54800,54800,54800,54800,0
|
|
20250102,171200,8840651800,54800,54800,54800,54800,0
|
|
20250102,171100,8840651800,54800,54800,54800,54800,0
|
|
20250102,171000,8840651800,54800,54800,54800,54800,0
|
|
20250102,170900,8840651800,54800,54800,54800,54800,0
|
|
20250102,170800,8840651800,54800,54800,54800,54800,0
|
|
20250102,170700,8840651800,54800,54800,54800,54800,0
|
|
20250102,170600,8840651800,54800,54800,54800,54800,0
|
|
20250102,170500,8840651800,54800,54800,54800,54800,0
|
|
20250102,170400,8840651800,54800,54800,54800,54800,0
|
|
20250102,170300,8840651800,54800,54800,54800,54800,0
|
|
20250102,170200,8840651800,54800,54800,54800,54800,0
|
|
20250102,170100,8840651800,54800,54800,54800,54800,0
|
|
20250102,170000,8840651800,54800,54800,54800,54800,0
|
|
20250102,165900,8840651800,54800,54800,54800,54800,0
|
|
20250102,165800,8840651800,54800,54800,54800,54800,0
|
|
20250102,165700,8840651800,54800,54800,54800,54800,0
|
|
20250102,165600,8840651800,54800,54800,54800,54800,0
|
|
20250102,165500,8840651800,54800,54800,54800,54800,0
|
|
20250102,165400,8840651800,54800,54800,54800,54800,0
|
|
20250102,165300,8840651800,54800,54800,54800,54800,0
|
|
20250102,165200,8840651800,54800,54800,54800,54800,0
|
|
20250102,165100,8840651800,54800,54800,54800,54800,0
|
|
20250102,165000,8840651800,54800,54800,54800,54800,0
|
|
20250102,164900,8840651800,54800,54800,54800,54800,0
|
|
20250102,164800,8840651800,54800,54800,54800,54800,0
|
|
20250102,164700,8840651800,54800,54800,54800,54800,0
|
|
20250102,164600,8840651800,54800,54800,54800,54800,0
|
|
20250102,164500,8840651800,54800,54800,54800,54800,0
|
|
20250102,164400,8840651800,54800,54800,54800,54800,5791
|
|
20250102,164300,8840651800,54800,54800,54800,54800,0
|
|
20250102,164200,8840651800,54800,54800,54800,54800,0
|
|
20250102,164100,8840651800,54800,54800,54800,54800,0
|
|
20250102,164000,8840651800,54800,54800,54800,54800,0
|
|
20250102,163900,8840651800,54800,54800,54800,54800,0
|
|
20250102,163800,8840651800,54800,54800,54800,54800,0
|
|
20250102,163700,8840651800,54800,54800,54800,54800,0
|
|
20250102,163600,8840651800,54800,54800,54800,54800,0
|
|
20250102,163500,8840651800,54800,54800,54800,54800,0
|
|
20250102,163400,8840651800,54800,54800,54800,54800,0
|
|
20250102,163300,8840651800,54800,54800,54800,54800,0
|
|
20250102,163200,8840651800,54800,54800,54800,54800,0
|
|
20250102,163100,8840651800,54800,54800,54800,54800,0
|
|
20250102,163000,8840651800,54800,54800,54800,54800,0
|
|
20250102,162900,8840651800,54800,54800,54800,54800,0
|
|
20250102,162800,8840651800,54800,54800,54800,54800,0
|
|
20250102,162700,8840651800,54800,54800,54800,54800,0
|
|
20250102,162600,8840651800,54800,54800,54800,54800,0
|
|
20250102,162500,8840651800,54800,54800,54800,54800,0
|
|
20250102,162400,8840651800,54800,54800,54800,54800,0
|
|
20250102,162300,8840651800,54800,54800,54800,54800,0
|
|
20250102,162200,8840651800,54800,54800,54800,54800,0
|
|
20250102,162100,8840651800,54800,54800,54800,54800,0
|
|
20250102,162000,8840651800,54800,54800,54800,54800,0
|
|
20250102,161900,8840651800,54800,54800,54800,54800,0
|
|
20250102,161800,8840651800,54800,54800,54800,54800,0
|
|
20250102,161700,8840651800,54800,54800,54800,54800,0
|
|
20250102,161600,8840651800,54800,54800,54800,54800,0
|
|
20250102,161500,8840651800,54800,54800,54800,54800,0
|
|
20250102,161400,8840651800,54800,54800,54800,54800,5791
|
|
20250102,161300,8840651800,54800,54800,54800,54800,0
|
|
20250102,161200,8840651800,54800,54800,54800,54800,0
|
|
20250102,161100,8840651800,54800,54800,54800,54800,0
|
|
20250102,161000,8840651800,54800,54800,54800,54800,0
|
|
20250102,160900,8840651800,54800,54800,54800,54800,0
|
|
20250102,160800,8840651800,54800,54800,54800,54800,0
|
|
20250102,160700,8840651800,54800,54800,54800,54800,0
|
|
20250102,160600,8840651800,54800,54800,54800,54800,0
|
|
20250102,160500,8840651800,54800,54800,54800,54800,0
|
|
20250102,160400,8840651800,54800,54800,54800,54800,0
|
|
20250102,160300,8840651800,54800,54800,54800,54800,0
|
|
20250102,160200,8840651800,54800,54800,54800,54800,0
|
|
20250102,160100,8840651800,54800,54800,54800,54800,0
|
|
20250102,160000,8840651800,54800,54800,54800,54800,0
|
|
20250102,155900,8840651800,54800,54800,54800,54800,0
|
|
20250102,155800,8840651800,54800,54800,54800,54800,0
|
|
20250102,155700,8840651800,54800,54800,54800,54800,0
|
|
20250102,155600,8840651800,54800,54800,54800,54800,0
|
|
20250102,155500,8840651800,54800,54800,54800,54800,0
|
|
20250102,155400,8840651800,54800,54800,54800,54800,0
|
|
20250102,155300,8840651800,54800,54800,54800,54800,0
|
|
20250102,155200,8840651800,54800,54800,54800,54800,0
|
|
20250102,155100,8840651800,54800,54800,54800,54800,0
|
|
20250102,155000,8840651800,54800,54800,54800,54800,0
|
|
20250102,154900,8840651800,54800,54800,54800,54800,0
|
|
20250102,154800,8840651800,54800,54800,54800,54800,0
|
|
20250102,154700,8840651800,54800,54800,54800,54800,0
|
|
20250102,154600,8840651800,54800,54800,54800,54800,0
|
|
20250102,154500,8840651800,54800,54800,54800,54800,0
|
|
20250102,154400,8840651800,54800,54800,54800,54800,5791
|
|
20250102,154300,8840651800,54800,54800,54800,54800,0
|
|
20250102,154200,8840651800,54800,54800,54800,54800,0
|
|
20250102,154100,8840651800,54800,54800,54800,54800,0
|
|
20250102,154000,8840651800,54800,54800,54800,54800,0
|
|
20250102,153900,8840651800,54800,54800,54800,54800,0
|
|
20250102,153800,8840651800,54800,54800,54800,54800,0
|
|
20250102,153700,8840651800,54800,54800,54800,54800,0
|
|
20250102,153600,8840651800,54800,54800,54800,54800,0
|
|
20250102,153500,8840651800,54800,54800,54800,54800,0
|
|
20250102,153400,8840651800,54800,54800,54800,54800,0
|
|
20250102,153300,8840651800,54800,54800,54800,54800,0
|
|
20250102,153200,8840651800,54800,54800,54800,54800,0
|
|
20250102,153100,8840651800,54800,54800,54800,54800,0
|
|
20250102,153000,8840651800,54800,54800,54800,54800,5791
|
|
20250102,152900,8523305000,54800,54800,54800,54800,0
|
|
20250102,152800,8523305000,54800,54800,54800,54800,0
|
|
20250102,152700,8523305000,54800,54800,54800,54800,0
|
|
20250102,152600,8523305000,54800,54800,54800,54800,0
|
|
20250102,152500,8523305000,54800,54800,54800,54800,0
|
|
20250102,152400,8523305000,54800,54800,54800,54800,0
|
|
20250102,152300,8523305000,54800,54800,54800,54800,0
|
|
20250102,152200,8523305000,54800,54800,54800,54800,0
|
|
20250102,152100,8523305000,54800,54800,54800,54800,0
|
|
20250102,152000,8523305000,54800,54800,54800,54800,0
|
|
20250102,151900,8523305000,54800,54800,54900,54800,933
|
|
20250102,151800,8472110900,54800,54900,54900,54800,311
|
|
20250102,151700,8455062700,54900,54900,55000,54900,592
|
|
20250102,151600,8422554700,55000,54900,55000,54900,748
|
|
20250102,151500,8381488100,54900,54900,55000,54900,198
|
|
20250102,151400,8370616600,55000,54900,55000,54900,297
|
|
20250102,151300,8354310800,54900,55000,55000,54900,557
|
|
20250102,151200,8323712100,55000,55000,55100,55000,553
|
|
20250102,151100,8293296900,55000,55000,55000,55000,33
|
|
20250102,151000,8291481900,55100,55000,55100,55000,1080
|
|
20250102,150900,8232081800,55000,55000,55000,54900,90
|
|
20250102,150800,8227132000,55000,55000,55000,54900,136
|
|
20250102,150700,8219652200,55000,55000,55000,54900,237
|
|
20250102,150600,8206626400,55000,55000,55000,54900,160
|
|
20250102,150500,8197826500,55000,55000,55000,54900,124
|
|
20250102,150400,8191008800,55000,55000,55000,54900,10
|
|
20250102,150300,8190459300,55000,55100,55100,55000,568
|
|
20250102,150200,8159219100,55100,55000,55100,55000,139
|
|
20250102,150100,8151573900,55000,55000,55000,55000,142
|
|
20250102,150000,8143763900,55000,55100,55100,55000,198
|
|
20250102,145900,8132873800,55000,55000,55000,55000,36
|
|
20250102,145800,8130893800,55000,55100,55100,55000,1031
|
|
20250102,145700,8074182100,55000,55100,55100,55000,1064
|
|
20250102,145600,8015559200,55000,55000,55000,55000,126
|
|
20250102,145500,8008629200,55100,55000,55100,55000,27
|
|
20250102,145400,8007143900,55100,55000,55100,55000,64
|
|
20250102,145300,8003618800,55000,55000,55000,55000,185
|
|
20250102,145200,7993443800,55000,55000,55000,55000,326
|
|
20250102,145100,7975513800,55000,55000,55000,54900,7
|
|
20250102,145000,7975128900,55000,55100,55100,55000,83
|
|
20250102,144900,7970559600,55100,55000,55100,55000,253
|
|
20250102,144800,7956643800,55000,55000,55000,55000,280
|
|
20250102,144700,7941243800,55000,55100,55100,55000,262
|
|
20250102,144600,7926831600,55100,54900,55100,54900,745
|
|
20250102,144500,7885857600,54900,54800,54900,54800,108
|
|
20250102,144400,7879928800,54800,54900,54900,54800,399
|
|
20250102,144300,7858028000,54800,54800,54800,54800,0
|
|
20250102,144200,7858028000,54800,54900,54900,54800,239
|
|
20250102,144100,7844908500,55000,54900,55000,54900,215
|
|
20250102,144000,7833088000,54900,54900,55000,54900,121
|
|
20250102,143900,7826433200,54900,54900,55000,54900,578
|
|
20250102,143800,7794647700,54900,54900,54900,54900,135
|
|
20250102,143700,7787236200,54900,54900,55000,54900,1104
|
|
20250102,143600,7726625500,54800,54800,54900,54800,470
|
|
20250102,143500,7700850200,54700,54700,54800,54700,135
|
|
20250102,143400,7693454700,54700,54700,54700,54700,270
|
|
20250102,143300,7678685700,54700,54700,54700,54600,83
|
|
20250102,143200,7674145700,54700,54600,54700,54600,105
|
|
20250102,143100,7668402300,54700,54700,54700,54700,278
|
|
20250102,143000,7653195700,54700,54700,54700,54700,11
|
|
20250102,142900,7652594000,54700,54700,54800,54700,154
|
|
20250102,142800,7644164300,54700,54800,54800,54700,33
|
|
20250102,142700,7642357100,54800,54700,54800,54700,438
|
|
20250102,142600,7618396500,54700,54600,54700,54500,207
|
|
20250102,142500,7607095200,54500,54500,54500,54500,12
|
|
20250102,142400,7606441200,54600,54500,54600,54500,30
|
|
20250102,142300,7604804200,54600,54500,54600,54500,37
|
|
20250102,142200,7602785600,54500,54500,54500,54500,12
|
|
20250102,142100,7602131600,54500,54600,54600,54500,66
|
|
20250102,142000,7598529000,54600,54600,54600,54500,163
|
|
20250102,141900,7589630300,54600,54600,54600,54500,58
|
|
20250102,141800,7586464600,54600,54600,54600,54500,399
|
|
20250102,141700,7564684700,54500,54500,54500,54500,33
|
|
20250102,141600,7562886200,54500,54600,54600,54500,10
|
|
20250102,141500,7562340300,54500,54500,54600,54500,907
|
|
20250102,141400,7512906600,54500,54400,54500,54400,62
|
|
20250102,141300,7509533300,54500,54500,54500,54400,107
|
|
20250102,141200,7503704200,54500,54400,54500,54400,34
|
|
20250102,141100,7501852300,54500,54300,54500,54300,848
|
|
20250102,141000,7455724600,54300,54300,54400,54300,125
|
|
20250102,140900,7448936300,54300,54300,54300,54300,30
|
|
20250102,140800,7447307300,54300,54300,54400,54300,18
|
|
20250102,140700,7446329500,54300,54400,54400,54300,115
|
|
20250102,140600,7440084200,54400,54300,54400,54300,42
|
|
20250102,140500,7437803500,54400,54400,54400,54300,194
|
|
20250102,140400,7427265100,54400,54300,54400,54300,374
|
|
20250102,140300,7406956600,54400,54300,54400,54300,22
|
|
20250102,140200,7405760100,54300,54300,54400,54300,457
|
|
20250102,140100,7380944900,54200,54300,54300,54200,449
|
|
20250102,140000,7356608000,54300,54300,54300,54200,567
|
|
20250102,135900,7325838800,54200,54300,54300,54200,206
|
|
20250102,135800,7314670000,54200,54400,54400,54200,2589
|
|
20250102,135700,7174084500,54400,54300,54400,54300,83
|
|
20250102,135600,7169570400,54400,54300,54400,54300,6
|
|
20250102,135500,7169244100,54400,54300,54400,54300,47
|
|
20250102,135400,7166689800,54400,54400,54400,54300,1881
|
|
20250102,135300,7064364400,54500,54500,54500,54400,141
|
|
20250102,135200,7056693000,54500,54500,54500,54400,28
|
|
20250102,135100,7055168000,54500,54500,54500,54400,36
|
|
20250102,135000,7053208200,54400,54400,54500,54400,45
|
|
20250102,134900,7050757900,54500,54500,54500,54500,95
|
|
20250102,134800,7045580400,54400,54500,54500,54400,42
|
|
20250102,134700,7043292500,54400,54400,54500,54400,23
|
|
20250102,134600,7042040100,54400,54500,54500,54400,263
|
|
20250102,134500,7027707600,54500,54500,54500,54400,327
|
|
20250102,134400,7009887200,54500,54300,54500,54300,364
|
|
20250102,134300,6990084700,54300,54400,54400,54300,10
|
|
20250102,134200,6989541200,54300,54300,54300,54300,26
|
|
20250102,134100,6988129400,54300,54300,54300,54300,15
|
|
20250102,134000,6987314900,54300,54400,54400,54300,25
|
|
20250102,133900,6985956300,54400,54400,54400,54300,254
|
|
20250102,133800,6972139700,54400,54400,54400,54300,14
|
|
20250102,133700,6971379200,54400,54400,54400,54300,36
|
|
20250102,133600,6969422000,54300,54300,54300,54300,2
|
|
20250102,133500,6969313400,54300,54400,54400,54300,123
|
|
20250102,133400,6962623300,54300,54300,54400,54300,126
|
|
20250102,133300,6955770800,54300,54400,54400,54300,16
|
|
20250102,133200,6954901400,54300,54300,54300,54200,207
|
|
20250102,133100,6943662500,54200,54300,54300,54200,71
|
|
20250102,133000,6939811700,54300,54200,54300,54200,83
|
|
20250102,132900,6935309000,54200,54200,54200,54200,5
|
|
20250102,132800,6935038000,54200,54200,54300,54200,508
|
|
20250102,132700,6907503700,54300,54200,54300,54200,32
|
|
20250102,132600,6905767100,54300,54200,54300,54200,369
|
|
20250102,132500,6885759900,54300,54200,54300,54200,106
|
|
20250102,132400,6880005300,54200,54300,54300,54200,233
|
|
20250102,132300,6867376400,54200,54200,54300,54200,1724
|
|
20250102,132200,6773912200,54300,54200,54300,54200,345
|
|
20250102,132100,6755181700,54200,54200,54300,54200,47
|
|
20250102,132000,6752632000,54200,54200,54200,54200,100
|
|
20250102,131900,6747212000,54200,54200,54200,54200,442
|
|
20250102,131800,6723255600,54300,54200,54300,54100,110
|
|
20250102,131700,6717295100,54200,54200,54200,54100,24
|
|
20250102,131600,6715995400,54200,54200,54200,54100,336
|
|
20250102,131500,6697808800,54100,54200,54300,54100,2146
|
|
20250102,131400,6581510600,54200,54200,54300,54200,1152
|
|
20250102,131300,6519059700,54200,54400,54400,54200,8219
|
|
20250102,131200,6072922100,54400,54300,54400,54300,310
|
|
20250102,131100,6056087200,54300,54400,54400,54300,43
|
|
20250102,131000,6053751400,54300,54300,54400,54300,80
|
|
20250102,130900,6049401400,54400,54400,54400,54300,167
|
|
20250102,130800,6040316700,54400,54400,54500,54400,272
|
|
20250102,130700,6025518800,54400,54400,54500,54400,165
|
|
20250102,130600,6016538900,54400,54500,54500,54400,61
|
|
20250102,130500,6013217500,54400,54400,54500,54400,67
|
|
20250102,130400,6009571500,54400,54400,54500,54400,328
|
|
20250102,130300,5991728100,54400,54400,54400,54400,33
|
|
20250102,130200,5989932900,54400,54400,54400,54400,30
|
|
20250102,130100,5988300900,54400,54500,54500,54400,17
|
|
20250102,130000,5987375400,54500,54500,54500,54400,92
|
|
20250102,125900,5982362600,54500,54500,54500,54400,42
|
|
20250102,125800,5980074600,54500,54500,54500,54400,436
|
|
20250102,125700,5956313800,54500,54500,54500,54400,48
|
|
20250102,125600,5953701900,54400,54400,54400,54400,21
|
|
20250102,125500,5952559500,54400,54400,54400,54400,52
|
|
20250102,125400,5949730700,54400,54400,54400,54400,72
|
|
20250102,125300,5945813900,54400,54400,54400,54300,68
|
|
20250102,125200,5942115700,54400,54400,54400,54300,51
|
|
20250102,125100,5939342400,54400,54300,54400,54300,118
|
|
20250102,125000,5932924300,54400,54400,54400,54400,22
|
|
20250102,124900,5931727500,54400,54400,54400,54300,316
|
|
20250102,124800,5914539300,54400,54400,54500,54400,686
|
|
20250102,124700,5877218700,54400,54500,54500,54400,25
|
|
20250102,124600,5875857200,54400,54400,54500,54400,121
|
|
20250102,124500,5869273800,54400,54400,54400,54300,72
|
|
20250102,124400,5865357100,54400,54500,54500,54400,372
|
|
20250102,124300,5845120200,54500,54400,54500,54400,222
|
|
20250102,124200,5833043300,54400,54400,54500,54400,591
|
|
20250102,124100,5800843200,54300,54400,54400,54300,393
|
|
20250102,124000,5779474900,54400,54400,54400,54300,781
|
|
20250102,123900,5737030700,54400,54400,54400,54300,49
|
|
20250102,123800,5734366200,54400,54400,54400,54300,131
|
|
20250102,123700,5727246800,54400,54500,54500,54400,2703
|
|
20250102,123600,5580203500,54400,54400,54500,54400,192
|
|
20250102,123500,5569742700,54500,54500,54500,54500,160
|
|
20250102,123400,5561022700,54500,54400,54500,54400,1315
|
|
20250102,123300,5489471400,54400,54500,54500,54400,121
|
|
20250102,123200,5482877900,54500,54500,54500,54400,464
|
|
20250102,123100,5457590900,54500,54500,54600,54400,624
|
|
20250102,123000,5423597300,54500,54600,54600,54400,328
|
|
20250102,122900,5405725000,54600,54500,54600,54500,245
|
|
20250102,122800,5392371500,54400,54500,54500,54400,410
|
|
20250102,122700,5370029000,54400,54500,54500,54400,49
|
|
20250102,122600,5367362600,54500,54500,54500,54400,42
|
|
20250102,122500,5365075600,54500,54400,54500,54400,73
|
|
20250102,122400,5361101100,54400,54400,54400,54400,26
|
|
20250102,122300,5359686700,54500,54500,54500,54500,1953
|
|
20250102,122200,5253248200,54500,54600,54600,54500,208
|
|
20250102,122100,5241891600,54500,54500,54500,54500,109
|
|
20250102,122000,5235951100,54600,54600,54600,54500,166
|
|
20250102,121900,5226889700,54600,54600,54700,54500,35
|
|
20250102,121800,5224977000,54500,54600,54600,54500,12
|
|
20250102,121700,5224322800,54600,54500,54600,54500,54
|
|
20250102,121600,5221376300,54500,54600,54600,54500,44
|
|
20250102,121500,5218975000,54600,54600,54600,54500,322
|
|
20250102,121400,5201398800,54500,54600,54600,54500,90
|
|
20250102,121300,5196486800,54500,54600,54600,54500,116
|
|
20250102,121200,5190159500,54600,54500,54600,54500,97
|
|
20250102,121100,5184872000,54500,54500,54500,54500,36
|
|
20250102,121000,5182910000,54500,54600,54600,54500,265
|
|
20250102,120900,5168467400,54500,54600,54600,54500,90
|
|
20250102,120800,5163561400,54500,54500,54600,54500,97
|
|
20250102,120700,5158266600,54600,54600,54600,54500,207
|
|
20250102,120600,5146974400,54600,54600,54600,54600,317
|
|
20250102,120500,5129666200,54600,54600,54700,54500,33
|
|
20250102,120400,5127865100,54700,54600,54700,54600,46
|
|
20250102,120300,5125353100,54600,54700,54700,54600,732
|
|
20250102,120200,5085384900,54700,54700,54700,54600,91
|
|
20250102,120100,5080407300,54700,54700,54700,54600,64
|
|
20250102,120000,5076906600,54700,54700,54700,54600,97
|
|
20250102,115900,5071603700,54500,54600,54600,54500,198
|
|
20250102,115800,5060802100,54600,54600,54600,54500,31
|
|
20250102,115700,5059110500,54600,54600,54600,54600,260
|
|
20250102,115600,5044914500,54600,54700,54700,54600,15
|
|
20250102,115500,5044094600,54700,54600,54700,54600,371
|
|
20250102,115400,5023818800,54500,54500,54600,54500,57
|
|
20250102,115300,5020710900,54500,54500,54500,54400,226
|
|
20250102,115200,5008398000,54500,54500,54500,54400,79
|
|
20250102,115100,5004093500,54500,54400,54500,54400,705
|
|
20250102,115000,4965692000,54500,54500,54500,54300,470
|
|
20250102,114900,4940130400,54300,54300,54500,54300,989
|
|
20250102,114800,4886332100,54400,54400,54400,54400,194
|
|
20250102,114700,4875778500,54300,54400,54400,54300,93
|
|
20250102,114600,4870720400,54400,54500,54500,54400,200
|
|
20250102,114500,4859834800,54300,54500,54500,54300,2012
|
|
20250102,114400,4750388500,54500,54500,54500,54400,61
|
|
20250102,114300,4747067300,54500,54500,54500,54400,66
|
|
20250102,114200,4743471600,54500,54400,54500,54400,211
|
|
20250102,114100,4731987000,54400,54500,54600,54400,688
|
|
20250102,114000,4694506100,54600,54600,54600,54500,87
|
|
20250102,113900,4689757000,54600,54500,54600,54500,516
|
|
20250102,113800,4661586600,54600,54600,54600,54600,115
|
|
20250102,113700,4655307600,54700,54700,54700,54600,239
|
|
20250102,113600,4642257800,54700,54700,54700,54600,266
|
|
20250102,113500,4627720900,54700,54600,54700,54600,38
|
|
20250102,113400,4625644000,54600,54700,54700,54600,61
|
|
20250102,113300,4622308400,54600,54600,54700,54600,50
|
|
20250102,113200,4619578000,54600,54700,54700,54600,46
|
|
20250102,113100,4617065300,54600,54600,54600,54500,584
|
|
20250102,113000,4585181900,54600,54600,54600,54500,199
|
|
20250102,112900,4574330500,54500,54500,54500,54500,178
|
|
20250102,112800,4564629500,54500,54600,54600,54500,139
|
|
20250102,112700,4557053800,54500,54400,54500,54400,79
|
|
20250102,112600,4552751300,54400,54400,54500,54400,258
|
|
20250102,112500,4538708700,54500,54400,54500,54300,809
|
|
20250102,112400,4494721400,54400,54700,54700,54400,4119
|
|
20250102,112300,4270329700,54600,54600,54600,54500,78
|
|
20250102,112200,4266071900,54600,54600,54600,54600,98
|
|
20250102,112100,4260721100,54500,54600,54600,54500,102
|
|
20250102,112000,4255154400,54600,54700,54700,54500,332
|
|
20250102,111900,4237027600,54700,54700,54700,54600,104
|
|
20250102,111800,4231339800,54700,54700,54700,54600,16
|
|
20250102,111700,4230465700,54700,54700,54700,54600,96
|
|
20250102,111600,4225221800,54700,54700,54700,54600,17
|
|
20250102,111500,4224293200,54600,54600,54600,54600,26
|
|
20250102,111400,4222873600,54500,54700,54800,54500,3399
|
|
20250102,111300,4037150900,54800,54800,54900,54700,120
|
|
20250102,111200,4030575500,54800,54900,54900,54700,49
|
|
20250102,111100,4027893900,54800,54800,54900,54700,1123
|
|
20250102,111000,3966365700,54800,54900,54900,54800,646
|
|
20250102,110900,3930948600,54900,54900,54900,54800,103
|
|
20250102,110800,3925302300,54900,54800,54900,54800,413
|
|
20250102,110700,3902669800,54800,54800,54800,54800,142
|
|
20250102,110600,3894888200,54700,54800,54800,54700,108
|
|
20250102,110500,3888975300,54800,54800,54800,54700,436
|
|
20250102,110400,3865117100,54800,54900,54900,54700,755
|
|
20250102,110300,3823756300,54800,54900,54900,54800,41
|
|
20250102,110200,3821509400,54900,54800,54900,54800,90
|
|
20250102,110100,3816574400,54700,54800,54800,54700,124
|
|
20250102,110000,3809780500,54800,54800,54900,54800,533
|
|
20250102,105900,3780560300,54900,54800,54900,54700,278
|
|
20250102,105800,3765347000,54800,54800,54800,54700,50
|
|
20250102,105700,3762610800,54800,54800,55000,54700,2323
|
|
20250102,105600,3635320400,54900,54900,54900,54900,23
|
|
20250102,105500,3634057700,55000,54800,55000,54800,275
|
|
20250102,105400,3618949900,54800,54900,54900,54800,153
|
|
20250102,105300,3610555100,54900,54800,54900,54800,137
|
|
20250102,105200,3603044800,54800,54700,54800,54700,405
|
|
20250102,105100,3580890600,54700,54700,54700,54600,242
|
|
20250102,105000,3567663100,54600,54600,54700,54600,580
|
|
20250102,104900,3535986100,54600,54700,54700,54600,637
|
|
20250102,104800,3501163100,54800,54700,54800,54700,661
|
|
20250102,104700,3465006300,54700,54900,54900,54600,3296
|
|
20250102,104600,3284579700,54900,54800,54900,54800,289
|
|
20250102,104500,3268724600,54800,54800,54800,54700,831
|
|
20250102,104400,3223206500,54800,54700,54800,54700,696
|
|
20250102,104300,3185097300,54700,54800,54800,54700,524
|
|
20250102,104200,3156434400,54800,55000,55000,54600,3103
|
|
20250102,104100,2986489600,55000,55000,55000,55000,173
|
|
20250102,104000,2976974600,54900,54900,55000,54800,420
|
|
20250102,103900,2953941600,54800,54900,54900,54800,1248
|
|
20250102,103800,2885441100,54800,54900,54900,54800,261
|
|
20250102,103700,2871117900,54700,54700,54900,54700,526
|
|
20250102,103600,2842303100,54800,54800,54900,54700,186
|
|
20250102,103500,2832120900,54800,55100,55100,54700,6012
|
|
20250102,103400,2501968200,55100,55100,55100,55000,394
|
|
20250102,103300,2480259300,55100,55100,55100,55000,400
|
|
20250102,103200,2458225900,55000,55000,55100,55000,611
|
|
20250102,103100,2424578700,55100,55300,55300,55000,3819
|
|
20250102,103000,2214030200,55400,55500,55600,55300,1502
|
|
20250102,102900,2130769600,55500,55500,55600,55400,334
|
|
20250102,102800,2112240000,55400,55400,55500,55400,728
|
|
20250102,102700,2071908400,55400,55500,55600,55400,571
|
|
20250102,102600,2040239700,55500,55600,55600,55500,139
|
|
20250102,102500,2032515200,55600,55600,55600,55500,247
|
|
20250102,102400,2018803200,55500,55700,55700,55500,580
|
|
20250102,102300,1986572600,55700,55600,55700,55600,594
|
|
20250102,102200,1953502900,55600,55600,55600,55500,282
|
|
20250102,102100,1937837100,55600,55500,55600,55500,304
|
|
20250102,102000,1920954800,55500,55500,55600,55400,541
|
|
20250102,101900,1890921600,55500,55400,55700,55300,206
|
|
20250102,101800,1879494600,55400,55600,55700,55400,1093
|
|
20250102,101700,1818922400,55500,55700,55900,55500,1491
|
|
20250102,101600,1736094800,55700,55400,55700,55400,369
|
|
20250102,101500,1715593800,55400,55200,55400,55200,502
|
|
20250102,101400,1687809400,55200,55100,55300,55100,498
|
|
20250102,101300,1660369300,55000,55100,55100,55000,698
|
|
20250102,101200,1621970800,55100,55100,55100,54800,3059
|
|
20250102,101100,1453925500,55100,55200,55200,55000,914
|
|
20250102,101000,1403590900,55100,55100,55400,55000,2517
|
|
20250102,100900,1264883600,55100,55300,55500,55100,2663
|
|
20250102,100800,1117843200,55300,55900,55900,55300,1714
|
|
20250102,100700,1022868000,55600,55900,55900,55500,1329
|
|
20250102,100600,948912800,55900,55900,55900,55900,107
|
|
20250102,100500,942931500,55900,55900,56000,55500,2043
|
|
20250102,100400,829256600,55800,56100,56100,55700,3770
|
|
20250102,100300,618549900,56100,56400,56400,56100,3561
|
|
20250102,100200,418381600,56400,56200,56400,56100,1014
|
|
20250102,100100,361391800,56200,56600,56700,56200,2953
|
|
20250102,100000,194833800,56500,56300,56600,56300,3352
|