611 lines
33 KiB
CSV
611 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,200800,52182165400,83400,83400,83400,83400,60090
|
|
20250102,200700,52182165400,83400,83400,83400,83400,0
|
|
20250102,200600,52182165400,83400,83400,83400,83400,0
|
|
20250102,200500,52182165400,83400,83400,83400,83400,0
|
|
20250102,200400,52182165400,83400,83400,83400,83400,0
|
|
20250102,200300,52182165400,83400,83400,83400,83400,0
|
|
20250102,200200,52182165400,83400,83400,83400,83400,0
|
|
20250102,200100,52182165400,83400,83400,83400,83400,0
|
|
20250102,200000,52182165400,83400,83400,83400,83400,0
|
|
20250102,195900,52182165400,83400,83400,83400,83400,0
|
|
20250102,195800,52182165400,83400,83400,83400,83400,0
|
|
20250102,195700,52182165400,83400,83400,83400,83400,0
|
|
20250102,195600,52182165400,83400,83400,83400,83400,0
|
|
20250102,195500,52182165400,83400,83400,83400,83400,0
|
|
20250102,195400,52182165400,83400,83400,83400,83400,0
|
|
20250102,195300,52182165400,83400,83400,83400,83400,0
|
|
20250102,195200,52182165400,83400,83400,83400,83400,0
|
|
20250102,195100,52182165400,83400,83400,83400,83400,0
|
|
20250102,195000,52182165400,83400,83400,83400,83400,0
|
|
20250102,194900,52182165400,83400,83400,83400,83400,0
|
|
20250102,194800,52182165400,83400,83400,83400,83400,0
|
|
20250102,194700,52182165400,83400,83400,83400,83400,0
|
|
20250102,194600,52182165400,83400,83400,83400,83400,0
|
|
20250102,194500,52182165400,83400,83400,83400,83400,0
|
|
20250102,194400,52182165400,83400,83400,83400,83400,0
|
|
20250102,194300,52182165400,83400,83400,83400,83400,0
|
|
20250102,194200,52182165400,83400,83400,83400,83400,0
|
|
20250102,194100,52182165400,83400,83400,83400,83400,0
|
|
20250102,194000,52182165400,83400,83400,83400,83400,0
|
|
20250102,193900,52182165400,83400,83400,83400,83400,0
|
|
20250102,193800,52182165400,83400,83400,83400,83400,60090
|
|
20250102,193700,52182165400,83400,83400,83400,83400,0
|
|
20250102,193600,52182165400,83400,83400,83400,83400,0
|
|
20250102,193500,52182165400,83400,83400,83400,83400,0
|
|
20250102,193400,52182165400,83400,83400,83400,83400,0
|
|
20250102,193300,52182165400,83400,83400,83400,83400,0
|
|
20250102,193200,52182165400,83400,83400,83400,83400,0
|
|
20250102,193100,52182165400,83400,83400,83400,83400,0
|
|
20250102,193000,52182165400,83400,83400,83400,83400,0
|
|
20250102,192900,52182165400,83400,83400,83400,83400,0
|
|
20250102,192800,52182165400,83400,83400,83400,83400,0
|
|
20250102,192700,52182165400,83400,83400,83400,83400,0
|
|
20250102,192600,52182165400,83400,83400,83400,83400,0
|
|
20250102,192500,52182165400,83400,83400,83400,83400,0
|
|
20250102,192400,52182165400,83400,83400,83400,83400,0
|
|
20250102,192300,52182165400,83400,83400,83400,83400,0
|
|
20250102,192200,52182165400,83400,83400,83400,83400,0
|
|
20250102,192100,52182165400,83400,83400,83400,83400,0
|
|
20250102,192000,52182165400,83400,83400,83400,83400,0
|
|
20250102,191900,52182165400,83400,83400,83400,83400,0
|
|
20250102,191800,52182165400,83400,83400,83400,83400,0
|
|
20250102,191700,52182165400,83400,83400,83400,83400,0
|
|
20250102,191600,52182165400,83400,83400,83400,83400,0
|
|
20250102,191500,52182165400,83400,83400,83400,83400,0
|
|
20250102,191400,52182165400,83400,83400,83400,83400,0
|
|
20250102,191300,52182165400,83400,83400,83400,83400,0
|
|
20250102,191200,52182165400,83400,83400,83400,83400,0
|
|
20250102,191100,52182165400,83400,83400,83400,83400,0
|
|
20250102,191000,52182165400,83400,83400,83400,83400,0
|
|
20250102,190900,52182165400,83400,83400,83400,83400,0
|
|
20250102,190800,52182165400,83400,83400,83400,83400,60090
|
|
20250102,190700,52182165400,83400,83400,83400,83400,0
|
|
20250102,190600,52182165400,83400,83400,83400,83400,0
|
|
20250102,190500,52182165400,83400,83400,83400,83400,0
|
|
20250102,190400,52182165400,83400,83400,83400,83400,0
|
|
20250102,190300,52182165400,83400,83400,83400,83400,0
|
|
20250102,190200,52182165400,83400,83400,83400,83400,0
|
|
20250102,190100,52182165400,83400,83400,83400,83400,0
|
|
20250102,190000,52182165400,83400,83400,83400,83400,0
|
|
20250102,185900,52182165400,83400,83400,83400,83400,0
|
|
20250102,185800,52182165400,83400,83400,83400,83400,0
|
|
20250102,185700,52182165400,83400,83400,83400,83400,0
|
|
20250102,185600,52182165400,83400,83400,83400,83400,0
|
|
20250102,185500,52182165400,83400,83400,83400,83400,0
|
|
20250102,185400,52182165400,83400,83400,83400,83400,0
|
|
20250102,185300,52182165400,83400,83400,83400,83400,0
|
|
20250102,185200,52182165400,83400,83400,83400,83400,0
|
|
20250102,185100,52182165400,83400,83400,83400,83400,0
|
|
20250102,185000,52182165400,83400,83400,83400,83400,0
|
|
20250102,184900,52182165400,83400,83400,83400,83400,0
|
|
20250102,184800,52182165400,83400,83400,83400,83400,0
|
|
20250102,184700,52182165400,83400,83400,83400,83400,0
|
|
20250102,184600,52182165400,83400,83400,83400,83400,0
|
|
20250102,184500,52182165400,83400,83400,83400,83400,0
|
|
20250102,184400,52182165400,83400,83400,83400,83400,0
|
|
20250102,184300,52182165400,83400,83400,83400,83400,0
|
|
20250102,184200,52182165400,83400,83400,83400,83400,0
|
|
20250102,184100,52182165400,83400,83400,83400,83400,0
|
|
20250102,184000,52182165400,83400,83400,83400,83400,0
|
|
20250102,183900,52182165400,83400,83400,83400,83400,0
|
|
20250102,183800,52182165400,83400,83400,83400,83400,60090
|
|
20250102,183700,52182165400,83400,83400,83400,83400,0
|
|
20250102,183600,52182165400,83400,83400,83400,83400,0
|
|
20250102,183500,52182165400,83400,83400,83400,83400,0
|
|
20250102,183400,52182165400,83400,83400,83400,83400,0
|
|
20250102,183300,52182165400,83400,83400,83400,83400,0
|
|
20250102,183200,52182165400,83400,83400,83400,83400,0
|
|
20250102,183100,52182165400,83400,83400,83400,83400,0
|
|
20250102,183000,52182165400,83400,83400,83400,83400,0
|
|
20250102,182900,52182165400,83400,83400,83400,83400,0
|
|
20250102,182800,52182165400,83400,83400,83400,83400,0
|
|
20250102,182700,52182165400,83400,83400,83400,83400,0
|
|
20250102,182600,52182165400,83400,83400,83400,83400,0
|
|
20250102,182500,52182165400,83400,83400,83400,83400,0
|
|
20250102,182400,52182165400,83400,83400,83400,83400,0
|
|
20250102,182300,52182165400,83400,83400,83400,83400,0
|
|
20250102,182200,52182165400,83400,83400,83400,83400,0
|
|
20250102,182100,52182165400,83400,83400,83400,83400,0
|
|
20250102,182000,52182165400,83400,83400,83400,83400,0
|
|
20250102,181900,52182165400,83400,83400,83400,83400,0
|
|
20250102,181800,52182165400,83400,83400,83400,83400,0
|
|
20250102,181700,52182165400,83400,83400,83400,83400,0
|
|
20250102,181600,52182165400,83400,83400,83400,83400,0
|
|
20250102,181500,52182165400,83400,83400,83400,83400,0
|
|
20250102,181400,52182165400,83400,83400,83400,83400,0
|
|
20250102,181300,52182165400,83400,83400,83400,83400,0
|
|
20250102,181200,52182165400,83400,83400,83400,83400,0
|
|
20250102,181100,52182165400,83400,83400,83400,83400,0
|
|
20250102,181000,52182165400,83400,83400,83400,83400,0
|
|
20250102,180900,52182165400,83400,83400,83400,83400,0
|
|
20250102,180800,52182165400,83400,83400,83400,83400,60090
|
|
20250102,180700,52182165400,83400,83400,83400,83400,0
|
|
20250102,180600,52182165400,83400,83400,83400,83400,0
|
|
20250102,180500,52182165400,83400,83400,83400,83400,0
|
|
20250102,180400,52182165400,83400,83400,83400,83400,0
|
|
20250102,180300,52182165400,83400,83400,83400,83400,0
|
|
20250102,180200,52182165400,83400,83400,83400,83400,0
|
|
20250102,180100,52182165400,83400,83400,83400,83400,0
|
|
20250102,180000,52182165400,83400,83400,83400,83400,0
|
|
20250102,175900,52182165400,83400,83400,83400,83400,0
|
|
20250102,175800,52182165400,83400,83400,83400,83400,0
|
|
20250102,175700,52182165400,83400,83400,83400,83400,0
|
|
20250102,175600,52182165400,83400,83400,83400,83400,0
|
|
20250102,175500,52182165400,83400,83400,83400,83400,0
|
|
20250102,175400,52182165400,83400,83400,83400,83400,0
|
|
20250102,175300,52182165400,83400,83400,83400,83400,0
|
|
20250102,175200,52182165400,83400,83400,83400,83400,0
|
|
20250102,175100,52182165400,83400,83400,83400,83400,0
|
|
20250102,175000,52182165400,83400,83400,83400,83400,0
|
|
20250102,174900,52182165400,83400,83400,83400,83400,0
|
|
20250102,174800,52182165400,83400,83400,83400,83400,0
|
|
20250102,174700,52182165400,83400,83400,83400,83400,0
|
|
20250102,174600,52182165400,83400,83400,83400,83400,0
|
|
20250102,174500,52182165400,83400,83400,83400,83400,0
|
|
20250102,174400,52182165400,83400,83400,83400,83400,0
|
|
20250102,174300,52182165400,83400,83400,83400,83400,0
|
|
20250102,174200,52182165400,83400,83400,83400,83400,0
|
|
20250102,174100,52182165400,83400,83400,83400,83400,0
|
|
20250102,174000,52182165400,83400,83400,83400,83400,0
|
|
20250102,173900,52182165400,83400,83400,83400,83400,0
|
|
20250102,173800,52182165400,83400,83400,83400,83400,60090
|
|
20250102,173700,52182165400,83400,83400,83400,83400,0
|
|
20250102,173600,52182165400,83400,83400,83400,83400,0
|
|
20250102,173500,52182165400,83400,83400,83400,83400,0
|
|
20250102,173400,52182165400,83400,83400,83400,83400,0
|
|
20250102,173300,52182165400,83400,83400,83400,83400,0
|
|
20250102,173200,52182165400,83400,83400,83400,83400,0
|
|
20250102,173100,52182165400,83400,83400,83400,83400,0
|
|
20250102,173000,52182165400,83400,83400,83400,83400,0
|
|
20250102,172900,52182165400,83400,83400,83400,83400,0
|
|
20250102,172800,52182165400,83400,83400,83400,83400,0
|
|
20250102,172700,52182165400,83400,83400,83400,83400,0
|
|
20250102,172600,52182165400,83400,83400,83400,83400,0
|
|
20250102,172500,52182165400,83400,83400,83400,83400,0
|
|
20250102,172400,52182165400,83400,83400,83400,83400,0
|
|
20250102,172300,52182165400,83400,83400,83400,83400,0
|
|
20250102,172200,52182165400,83400,83400,83400,83400,0
|
|
20250102,172100,52182165400,83400,83400,83400,83400,0
|
|
20250102,172000,52182165400,83400,83400,83400,83400,0
|
|
20250102,171900,52182165400,83400,83400,83400,83400,0
|
|
20250102,171800,52182165400,83400,83400,83400,83400,0
|
|
20250102,171700,52182165400,83400,83400,83400,83400,0
|
|
20250102,171600,52182165400,83400,83400,83400,83400,0
|
|
20250102,171500,52182165400,83400,83400,83400,83400,0
|
|
20250102,171400,52182165400,83400,83400,83400,83400,0
|
|
20250102,171300,52182165400,83400,83400,83400,83400,0
|
|
20250102,171200,52182165400,83400,83400,83400,83400,0
|
|
20250102,171100,52182165400,83400,83400,83400,83400,0
|
|
20250102,171000,52182165400,83400,83400,83400,83400,0
|
|
20250102,170900,52182165400,83400,83400,83400,83400,0
|
|
20250102,170800,52182165400,83400,83400,83400,83400,60090
|
|
20250102,170700,52182165400,83400,83400,83400,83400,0
|
|
20250102,170600,52182165400,83400,83400,83400,83400,0
|
|
20250102,170500,52182165400,83400,83400,83400,83400,0
|
|
20250102,170400,52182165400,83400,83400,83400,83400,0
|
|
20250102,170300,52182165400,83400,83400,83400,83400,0
|
|
20250102,170200,52182165400,83400,83400,83400,83400,0
|
|
20250102,170100,52182165400,83400,83400,83400,83400,0
|
|
20250102,170000,52182165400,83400,83400,83400,83400,0
|
|
20250102,165900,52182165400,83400,83400,83400,83400,0
|
|
20250102,165800,52182165400,83400,83400,83400,83400,0
|
|
20250102,165700,52182165400,83400,83400,83400,83400,0
|
|
20250102,165600,52182165400,83400,83400,83400,83400,0
|
|
20250102,165500,52182165400,83400,83400,83400,83400,0
|
|
20250102,165400,52182165400,83400,83400,83400,83400,0
|
|
20250102,165300,52182165400,83400,83400,83400,83400,0
|
|
20250102,165200,52182165400,83400,83400,83400,83400,0
|
|
20250102,165100,52182165400,83400,83400,83400,83400,0
|
|
20250102,165000,52182165400,83400,83400,83400,83400,0
|
|
20250102,164900,52182165400,83400,83400,83400,83400,0
|
|
20250102,164800,52182165400,83400,83400,83400,83400,0
|
|
20250102,164700,52182165400,83400,83400,83400,83400,0
|
|
20250102,164600,52182165400,83400,83400,83400,83400,0
|
|
20250102,164500,52182165400,83400,83400,83400,83400,0
|
|
20250102,164400,52182165400,83400,83400,83400,83400,0
|
|
20250102,164300,52182165400,83400,83400,83400,83400,0
|
|
20250102,164200,52182165400,83400,83400,83400,83400,0
|
|
20250102,164100,52182165400,83400,83400,83400,83400,0
|
|
20250102,164000,52182165400,83400,83400,83400,83400,0
|
|
20250102,163900,52182165400,83400,83400,83400,83400,0
|
|
20250102,163800,52182165400,83400,83400,83400,83400,60090
|
|
20250102,163700,52182165400,83400,83400,83400,83400,0
|
|
20250102,163600,52182165400,83400,83400,83400,83400,0
|
|
20250102,163500,52182165400,83400,83400,83400,83400,0
|
|
20250102,163400,52182165400,83400,83400,83400,83400,0
|
|
20250102,163300,52182165400,83400,83400,83400,83400,0
|
|
20250102,163200,52182165400,83400,83400,83400,83400,0
|
|
20250102,163100,52182165400,83400,83400,83400,83400,0
|
|
20250102,163000,52182165400,83400,83400,83400,83400,0
|
|
20250102,162900,52182165400,83400,83400,83400,83400,0
|
|
20250102,162800,52182165400,83400,83400,83400,83400,0
|
|
20250102,162700,52182165400,83400,83400,83400,83400,0
|
|
20250102,162600,52182165400,83400,83400,83400,83400,0
|
|
20250102,162500,52182165400,83400,83400,83400,83400,0
|
|
20250102,162400,52182165400,83400,83400,83400,83400,0
|
|
20250102,162300,52182165400,83400,83400,83400,83400,0
|
|
20250102,162200,52182165400,83400,83400,83400,83400,0
|
|
20250102,162100,52182165400,83400,83400,83400,83400,0
|
|
20250102,162000,52182165400,83400,83400,83400,83400,0
|
|
20250102,161900,52182165400,83400,83400,83400,83400,0
|
|
20250102,161800,52182165400,83400,83400,83400,83400,0
|
|
20250102,161700,52182165400,83400,83400,83400,83400,0
|
|
20250102,161600,52182165400,83400,83400,83400,83400,0
|
|
20250102,161500,52182165400,83400,83400,83400,83400,0
|
|
20250102,161400,52182165400,83400,83400,83400,83400,0
|
|
20250102,161300,52182165400,83400,83400,83400,83400,0
|
|
20250102,161200,52182165400,83400,83400,83400,83400,0
|
|
20250102,161100,52182165400,83400,83400,83400,83400,0
|
|
20250102,161000,52182165400,83400,83400,83400,83400,0
|
|
20250102,160900,52182165400,83400,83400,83400,83400,0
|
|
20250102,160800,52182165400,83400,83400,83400,83400,60090
|
|
20250102,160700,52182165400,83400,83400,83400,83400,0
|
|
20250102,160600,52182165400,83400,83400,83400,83400,0
|
|
20250102,160500,52182165400,83400,83400,83400,83400,0
|
|
20250102,160400,52182165400,83400,83400,83400,83400,0
|
|
20250102,160300,52182165400,83400,83400,83400,83400,0
|
|
20250102,160200,52182165400,83400,83400,83400,83400,0
|
|
20250102,160100,52182165400,83400,83400,83400,83400,0
|
|
20250102,160000,52182165400,83400,83400,83400,83400,0
|
|
20250102,155900,52182165400,83400,83400,83400,83400,0
|
|
20250102,155800,52182165400,83400,83400,83400,83400,0
|
|
20250102,155700,52182165400,83400,83400,83400,83400,0
|
|
20250102,155600,52182165400,83400,83400,83400,83400,0
|
|
20250102,155500,52182165400,83400,83400,83400,83400,0
|
|
20250102,155400,52182165400,83400,83400,83400,83400,0
|
|
20250102,155300,52182165400,83400,83400,83400,83400,0
|
|
20250102,155200,52182165400,83400,83400,83400,83400,0
|
|
20250102,155100,52182165400,83400,83400,83400,83400,0
|
|
20250102,155000,52182165400,83400,83400,83400,83400,0
|
|
20250102,154900,52182165400,83400,83400,83400,83400,0
|
|
20250102,154800,52182165400,83400,83400,83400,83400,0
|
|
20250102,154700,52182165400,83400,83400,83400,83400,0
|
|
20250102,154600,52182165400,83400,83400,83400,83400,0
|
|
20250102,154500,52182165400,83400,83400,83400,83400,0
|
|
20250102,154400,52182165400,83400,83400,83400,83400,0
|
|
20250102,154300,52182165400,83400,83400,83400,83400,0
|
|
20250102,154200,52182165400,83400,83400,83400,83400,0
|
|
20250102,154100,52182165400,83400,83400,83400,83400,0
|
|
20250102,154000,52182165400,83400,83400,83400,83400,0
|
|
20250102,153900,52182165400,83400,83400,83400,83400,0
|
|
20250102,153800,52182165400,83400,83400,83400,83400,60090
|
|
20250102,153700,52182165400,83400,83400,83400,83400,0
|
|
20250102,153600,52182165400,83400,83400,83400,83400,0
|
|
20250102,153500,52182165400,83400,83400,83400,83400,0
|
|
20250102,153400,52182165400,83400,83400,83400,83400,0
|
|
20250102,153300,52182165400,83400,83400,83400,83400,0
|
|
20250102,153200,52182165400,83400,83400,83400,83400,0
|
|
20250102,153100,52182165400,83400,83400,83400,83400,0
|
|
20250102,153000,52182165400,83400,83400,83400,83400,60090
|
|
20250102,152900,47170659400,83700,83700,83700,83700,0
|
|
20250102,152800,47170659400,83700,83700,83700,83700,0
|
|
20250102,152700,47170659400,83700,83700,83700,83700,0
|
|
20250102,152600,47170659400,83700,83700,83700,83700,0
|
|
20250102,152500,47170659400,83700,83700,83700,83700,0
|
|
20250102,152400,47170659400,83700,83700,83700,83700,0
|
|
20250102,152300,47170659400,83700,83700,83700,83700,0
|
|
20250102,152200,47170659400,83700,83700,83700,83700,0
|
|
20250102,152100,47170659400,83700,83700,83700,83700,0
|
|
20250102,152000,47170659400,83700,83700,83700,83700,0
|
|
20250102,151900,47170659400,83700,83400,83700,83400,1547
|
|
20250102,151800,47041408300,83500,83700,83700,83400,6341
|
|
20250102,151700,46511882900,83700,83700,83700,83600,1058
|
|
20250102,151600,46423330900,83700,83600,83700,83500,821
|
|
20250102,151500,46354644200,83600,83600,83600,83500,1410
|
|
20250102,151400,46236770500,83600,83700,83700,83500,1732
|
|
20250102,151300,46091925700,83700,83600,83700,83500,2314
|
|
20250102,151200,45898470900,83600,83700,83700,83500,1273
|
|
20250102,151100,45791978700,83700,83600,83700,83500,2272
|
|
20250102,151000,45602008300,83600,83500,83600,83500,996
|
|
20250102,150900,45518748700,83600,83600,83600,83500,2972
|
|
20250102,150800,45270320400,83600,83600,83600,83500,1404
|
|
20250102,150700,45153026400,83500,83600,83600,83500,1144
|
|
20250102,150600,45057401100,83500,83600,83700,83500,1379
|
|
20250102,150500,44942130100,83700,83700,83800,83600,1294
|
|
20250102,150400,44833822900,83800,83700,83800,83600,1166
|
|
20250102,150300,44736195600,83700,83800,83800,83600,1796
|
|
20250102,150200,44585824300,83800,83700,83800,83600,1988
|
|
20250102,150100,44419413400,83700,83700,83700,83600,1815
|
|
20250102,150000,44267579600,83700,83600,83700,83600,967
|
|
20250102,145900,44186678600,83600,83700,83700,83600,978
|
|
20250102,145800,44104863300,83700,83700,83700,83600,1587
|
|
20250102,145700,43972126500,83600,83700,83800,83600,1323
|
|
20250102,145600,43861434200,83800,83700,83800,83600,1289
|
|
20250102,145500,43753551800,83600,83800,83800,83600,727
|
|
20250102,145400,43692728900,83700,83700,83800,83600,1528
|
|
20250102,145300,43564871100,83700,83600,83800,83600,2430
|
|
20250102,145200,43361503500,83700,83700,83800,83600,773
|
|
20250102,145100,43296838000,83600,83600,83800,83600,1171
|
|
20250102,145000,43198847300,83700,83800,83900,83700,1056
|
|
20250102,144900,43110406300,83700,83700,83900,83700,1649
|
|
20250102,144800,42972268000,83700,83800,83900,83700,1294
|
|
20250102,144700,42863860600,83800,83800,83900,83700,1081
|
|
20250102,144600,42773299700,83800,83700,83900,83600,2702
|
|
20250102,144500,42547009800,83700,83700,83700,83600,1185
|
|
20250102,144400,42447871000,83700,83700,83800,83600,1067
|
|
20250102,144300,42358568300,83700,83600,83800,83600,1716
|
|
20250102,144200,42214937000,83600,83600,83700,83600,2417
|
|
20250102,144100,42012718800,83700,83800,83800,83600,960
|
|
20250102,144000,41932428200,83800,83600,83800,83600,1322
|
|
20250102,143900,41821810200,83700,83700,83800,83600,1247
|
|
20250102,143800,41717449600,83800,83800,83800,83700,1024
|
|
20250102,143700,41631729200,83800,83700,83800,83700,521
|
|
20250102,143600,41588105700,83800,83800,83800,83700,521
|
|
20250102,143500,41544481900,83700,83700,83800,83600,1467
|
|
20250102,143400,41421674200,83600,83700,83800,83600,1091
|
|
20250102,143300,41330338700,83700,83700,83800,83600,1220
|
|
20250102,143200,41228236100,83700,83700,83800,83700,797
|
|
20250102,143100,41161484500,83800,83700,83800,83600,1323
|
|
20250102,143000,41050748000,83700,83600,83800,83600,724
|
|
20250102,142900,40990172300,83700,83600,83700,83500,1336
|
|
20250102,142800,40878495200,83600,83600,83700,83500,579
|
|
20250102,142700,40830084800,83700,83600,83700,83500,2057
|
|
20250102,142600,40658117300,83600,83600,83700,83500,1595
|
|
20250102,142500,40524798000,83600,83700,83700,83500,1562
|
|
20250102,142400,40394203700,83700,83600,83800,83600,2001
|
|
20250102,142300,40226723600,83600,83600,83700,83500,1640
|
|
20250102,142200,40089588100,83600,83600,83700,83500,1209
|
|
20250102,142100,39988551000,83600,83600,83700,83500,1322
|
|
20250102,142000,39878061700,83500,83600,83600,83500,3006
|
|
20250102,141900,39626786900,83600,83600,83600,83500,711
|
|
20250102,141800,39567410900,83600,83500,83700,83500,1257
|
|
20250102,141700,39462353700,83600,83600,83600,83500,648
|
|
20250102,141600,39408201100,83600,83600,83700,83500,847
|
|
20250102,141500,39337416000,83600,83600,83700,83500,1114
|
|
20250102,141400,39244252900,83700,83600,83700,83600,547
|
|
20250102,141300,39198490900,83700,83600,83800,83600,1901
|
|
20250102,141200,39039370000,83700,83500,83700,83500,1958
|
|
20250102,141100,38875649300,83600,83500,83600,83500,845
|
|
20250102,141000,38805055100,83500,83500,83600,83500,826
|
|
20250102,140900,38736030100,83600,83600,83600,83500,389
|
|
20250102,140800,38703522600,83600,83500,83600,83500,1087
|
|
20250102,140700,38612725300,83600,83500,83600,83500,478
|
|
20250102,140600,38572792200,83600,83600,83600,83500,500
|
|
20250102,140500,38531031300,83600,83500,83600,83500,1390
|
|
20250102,140400,38414866600,83500,83500,83600,83500,889
|
|
20250102,140300,38340584500,83500,83600,83600,83500,370
|
|
20250102,140200,38309664400,83600,83600,83600,83500,1120
|
|
20250102,140100,38216061000,83600,83600,83600,83500,300
|
|
20250102,140000,38191003000,83600,83500,83600,83500,1304
|
|
20250102,135900,38082031100,83600,83600,83600,83500,581
|
|
20250102,135800,38033482600,83500,83600,83600,83500,544
|
|
20250102,135700,37988041800,83600,83500,83600,83500,498
|
|
20250102,135600,37946440800,83600,83600,83600,83500,523
|
|
20250102,135500,37902738700,83500,83600,83600,83500,589
|
|
20250102,135400,37853534600,83500,83600,83600,83500,501
|
|
20250102,135300,37811680200,83600,83600,83600,83500,281
|
|
20250102,135200,37788198400,83600,83600,83600,83500,258
|
|
20250102,135100,37766632100,83600,83600,83600,83500,377
|
|
20250102,135000,37735133300,83500,83500,83700,83400,7241
|
|
20250102,134900,37130018100,83400,83400,83500,83400,1148
|
|
20250102,134800,37034205000,83400,83400,83500,83400,708
|
|
20250102,134700,36975139500,83400,83500,83500,83400,549
|
|
20250102,134600,36929347900,83400,83600,83600,83400,4906
|
|
20250102,134500,36519759500,83600,83600,83600,83500,870
|
|
20250102,134400,36447098600,83500,83500,83600,83500,670
|
|
20250102,134300,36391134100,83600,83600,83600,83500,546
|
|
20250102,134200,36345509500,83600,83600,83600,83500,380
|
|
20250102,134100,36313762400,83600,83500,83600,83500,607
|
|
20250102,134000,36263059300,83500,83600,83600,83500,701
|
|
20250102,133900,36204508600,83600,83600,83700,83500,555
|
|
20250102,133800,36158138300,83700,83700,83700,83600,589
|
|
20250102,133700,36108884200,83700,83600,83700,83500,878
|
|
20250102,133600,36035478400,83600,83700,83700,83600,378
|
|
20250102,133500,36003871300,83700,83700,83700,83600,966
|
|
20250102,133400,35923100600,83600,83700,83700,83600,503
|
|
20250102,133300,35881033800,83700,83700,83700,83600,1937
|
|
20250102,133200,35719094200,83700,83600,83700,83600,1912
|
|
20250102,133100,35559098200,83600,83600,83700,83500,1712
|
|
20250102,133000,35415986600,83600,83600,83700,83500,322
|
|
20250102,132900,35389080200,83600,83700,83700,83500,1628
|
|
20250102,132800,35252970100,83600,83700,83800,83600,1977
|
|
20250102,132700,35087537700,83700,83800,83800,83700,550
|
|
20250102,132600,35041484600,83800,83900,83900,83700,785
|
|
20250102,132500,34975718400,83900,83900,83900,83800,396
|
|
20250102,132400,34942524200,83800,83800,83900,83700,1216
|
|
20250102,132300,34840610800,83800,83700,83800,83700,351
|
|
20250102,132200,34811225900,83800,83800,83900,83700,759
|
|
20250102,132100,34747617500,83800,83800,83900,83800,562
|
|
20250102,132000,34700506300,83900,83800,83900,83800,1119
|
|
20250102,131900,34606724000,83700,83800,83800,83700,670
|
|
20250102,131800,34550617600,83800,83700,83800,83700,734
|
|
20250102,131700,34489147400,83800,83800,83800,83700,414
|
|
20250102,131600,34454489500,83700,83700,83800,83700,453
|
|
20250102,131500,34416559000,83800,83800,83900,83700,1766
|
|
20250102,131400,34268566900,83700,83800,83800,83600,1450
|
|
20250102,131300,34147197300,83800,83900,83900,83700,2950
|
|
20250102,131200,33900081500,83800,83900,84000,83800,2151
|
|
20250102,131100,33719641200,84000,84000,84000,83900,396
|
|
20250102,131000,33686402200,83900,83900,84000,83900,574
|
|
20250102,130900,33638226300,84000,83900,84000,83900,359
|
|
20250102,130800,33608096000,84000,84000,84000,83900,561
|
|
20250102,130700,33561010900,83900,84000,84000,83900,835
|
|
20250102,130600,33490937500,84000,84000,84000,83900,416
|
|
20250102,130500,33456028900,84000,83900,84000,83900,297
|
|
20250102,130400,33431097700,83900,84000,84000,83900,463
|
|
20250102,130300,33392245700,84000,83900,84000,83900,360
|
|
20250102,130200,33362028200,84000,84000,84000,83900,441
|
|
20250102,130100,33325010000,83900,84000,84000,83900,318
|
|
20250102,130000,33298316700,83900,84000,84000,83900,333
|
|
20250102,125900,33270365400,83900,83900,84000,83900,648
|
|
20250102,125800,33215983000,83900,83900,84000,83900,311
|
|
20250102,125700,33189883700,84000,83900,84000,83900,848
|
|
20250102,125600,33118724000,84000,84000,84000,83900,301
|
|
20250102,125500,33093456900,84000,83900,84000,83900,261
|
|
20250102,125400,33071542600,84000,84000,84000,83900,276
|
|
20250102,125300,33048369500,84000,83900,84100,83900,442
|
|
20250102,125200,33011242400,83900,84000,84100,83900,1191
|
|
20250102,125100,32911148500,84000,84100,84100,83900,508
|
|
20250102,125000,32868441500,84000,84100,84100,83900,3828
|
|
20250102,124900,32546877800,84100,84100,84100,84000,684
|
|
20250102,124800,32489387600,84100,84000,84100,84000,378
|
|
20250102,124700,32457606600,84100,84000,84100,84000,96
|
|
20250102,124600,32449536400,84000,84000,84100,84000,596
|
|
20250102,124500,32399431900,84100,84100,84100,84000,161
|
|
20250102,124400,32385895300,84100,84100,84100,84000,761
|
|
20250102,124300,32321955000,84100,84100,84100,84000,268
|
|
20250102,124200,32299419800,84100,84100,84100,84000,239
|
|
20250102,124100,32279338400,84100,84100,84100,84000,366
|
|
20250102,124000,32248562000,84100,84100,84200,84000,1319
|
|
20250102,123900,32137624300,84100,84200,84200,84100,127
|
|
20250102,123800,32126935400,84200,84200,84200,84100,225
|
|
20250102,123700,32107993900,84200,84200,84200,84100,175
|
|
20250102,123600,32093262100,84100,84200,84300,84000,2519
|
|
20250102,123500,31881432000,84200,84100,84200,84100,384
|
|
20250102,123400,31849102600,84200,84100,84200,84100,449
|
|
20250102,123300,31811319100,84200,84100,84200,84100,498
|
|
20250102,123200,31769391400,84300,84200,84300,84100,308
|
|
20250102,123100,31743452400,84300,84300,84300,84200,734
|
|
20250102,123000,31681637400,84200,84200,84300,84200,315
|
|
20250102,122900,31655088100,84200,84300,84300,84200,203
|
|
20250102,122800,31637982100,84300,84200,84300,84100,281
|
|
20250102,122700,31614322300,84300,84200,84300,84100,1533
|
|
20250102,122600,31485240100,84200,84200,84200,84100,86
|
|
20250102,122500,31478002100,84200,84200,84200,84100,188
|
|
20250102,122400,31462176000,84200,84200,84200,84100,177
|
|
20250102,122300,31447275800,84200,84200,84200,84100,77
|
|
20250102,122200,31440795900,84200,84100,84400,84000,4048
|
|
20250102,122100,31100231300,84100,84100,84100,84000,262
|
|
20250102,122000,31078201100,84100,84100,84100,84000,942
|
|
20250102,121900,30998997300,84100,84100,84200,84000,2386
|
|
20250102,121800,30798346000,84100,84200,84200,84100,510
|
|
20250102,121700,30755438600,84100,84200,84200,84100,181
|
|
20250102,121600,30740207000,84200,84100,84200,84100,493
|
|
20250102,121500,30698712800,84100,84300,84300,84100,313
|
|
20250102,121400,30672377000,84200,84200,84300,84100,338
|
|
20250102,121300,30643918800,84200,84300,84300,84100,1074
|
|
20250102,121200,30553486200,84300,84300,84400,84100,3709
|
|
20250102,121100,30240964600,84400,84400,84400,84300,1490
|
|
20250102,121000,30115246800,84400,84300,84400,84300,235
|
|
20250102,120900,30095417700,84400,84400,84400,84300,427
|
|
20250102,120800,30059392200,84400,84400,84400,84300,399
|
|
20250102,120700,30025720200,84400,84400,84400,84300,143
|
|
20250102,120600,30013661600,84400,84400,84400,84300,176
|
|
20250102,120500,29998811200,84400,84300,84400,84300,783
|
|
20250102,120400,29932789400,84400,84300,84400,84200,1073
|
|
20250102,120300,29842332500,84200,84300,84300,84200,166
|
|
20250102,120200,29828341900,84200,84200,84300,84200,1393
|
|
20250102,120100,29710989400,84200,84400,84500,84100,3930
|
|
20250102,120000,29379793900,84400,84600,84600,84400,4162
|
|
20250102,115900,29027939900,84700,84700,84700,84600,458
|
|
20250102,115800,28989153800,84600,84700,84700,84600,280
|
|
20250102,115700,28965441700,84600,84700,84700,84600,464
|
|
20250102,115600,28926146800,84700,84700,84700,84600,738
|
|
20250102,115500,28863671500,84700,84700,84700,84600,422
|
|
20250102,115400,28827931400,84700,84700,84700,84600,435
|
|
20250102,115300,28791092300,84700,84700,84700,84600,529
|
|
20250102,115200,28746295700,84600,84700,84700,84600,478
|
|
20250102,115100,28705816400,84700,84700,84700,84600,1040
|
|
20250102,115000,28617733500,84700,84800,84800,84600,368
|
|
20250102,114900,28586565100,84600,84600,84800,84500,3588
|
|
20250102,114800,28282739700,84600,84600,84600,84500,273
|
|
20250102,114700,28259646100,84600,84600,84600,84500,1167
|
|
20250102,114600,28160985100,84500,84500,84600,84500,372
|
|
20250102,114500,28129516900,84600,84600,84600,84500,233
|
|
20250102,114400,28109807200,84600,84500,84600,84400,994
|
|
20250102,114300,28025810500,84500,84600,84600,84500,1306
|
|
20250102,114200,27915410100,84500,84600,84600,84500,226
|
|
20250102,114100,27896293700,84600,84600,84600,84500,437
|
|
20250102,114000,27859327400,84600,84600,84600,84500,451
|
|
20250102,113900,27821174800,84600,84600,84600,84500,347
|
|
20250102,113800,27791821100,84600,84600,84600,84500,373
|
|
20250102,113700,27760267300,84600,84600,84600,84500,327
|
|
20250102,113600,27732606300,84600,84600,84600,84500,933
|
|
20250102,113500,27653679200,84600,84600,84600,84500,841
|
|
20250102,113400,27582578900,84600,84600,84600,84500,246
|
|
20250102,113300,27561772600,84600,84600,84600,84500,580
|
|
20250102,113200,27512747600,84600,84600,84600,84500,139
|
|
20250102,113100,27500993600,84600,84500,84700,84500,1318
|
|
20250102,113000,27389550300,84600,84500,84600,84400,483
|
|
20250102,112900,27348722100,84400,84300,84600,84300,5255
|
|
20250102,112800,26905233900,84300,84300,84300,84200,393
|
|
20250102,112700,26872105100,84200,84300,84300,84200,479
|
|
20250102,112600,26831727500,84300,84300,84300,84200,110
|
|
20250102,112500,26822456200,84300,84200,84300,84100,4380
|
|
20250102,112400,26453710800,84200,84100,84200,84100,575
|
|
20250102,112300,26405309100,84200,84300,84300,84100,661
|
|
20250102,112200,26349653200,84200,84300,84300,84200,456
|
|
20250102,112100,26311244800,84300,84300,84300,84200,1717
|
|
20250102,112000,26166653200,84300,84300,84300,84200,124
|
|
20250102,111900,26156206300,84200,84300,84300,84200,875
|
|
20250102,111800,26082497200,84300,84300,84400,84300,498
|
|
20250102,111700,26040511400,84400,84300,84400,84300,726
|
|
20250102,111600,25979272600,84400,84300,84400,84300,439
|
|
20250102,111500,25942247900,84400,84400,84400,84200,1210
|
|
20250102,111400,25840255200,84300,84200,84400,84200,3419
|
|
20250102,111300,25552095100,84200,84400,84400,84200,2109
|
|
20250102,111200,25374324400,84500,84400,84500,84300,1434
|
|
20250102,111100,25253285500,84400,84400,84400,84300,724
|
|
20250102,111000,25192224600,84300,84400,84500,84300,378
|
|
20250102,110900,25160351700,84400,84500,84500,84300,695
|
|
20250102,110800,25101730300,84400,84300,84500,84300,1110
|
|
20250102,110700,25008099000,84400,84500,84500,84300,286
|
|
20250102,110600,24983984400,84300,84500,84500,84300,371
|
|
20250102,110500,24952677600,84500,84500,84500,84200,1970
|
|
20250102,110400,24786549400,84500,84400,84500,84300,1551
|
|
20250102,110300,24655683900,84400,84500,84600,84300,1758
|
|
20250102,110200,24507256400,84500,84600,84600,84500,1648
|
|
20250102,110100,24367965000,84600,84500,84600,84500,482
|
|
20250102,110000,24327217500,84600,84700,84800,84500,1496
|
|
20250102,105900,24200637400,84800,84800,84800,84700,469
|
|
20250102,105800,24160899300,84800,84700,84800,84700,485
|
|
20250102,105700,24119814800,84800,84800,84800,84500,1803
|
|
20250102,105600,23967158200,84800,84700,84800,84600,1718
|
|
20250102,105500,23821646300,84700,84700,84700,84600,842
|
|
20250102,105400,23750388000,84600,84700,84700,84600,842
|
|
20250102,105300,23679125400,84600,84800,84900,84600,2612
|
|
20250102,105200,23457852900,84800,84900,84900,84800,1018
|
|
20250102,105100,23371499100,84800,84800,84900,84800,672
|
|
20250102,105000,23314505400,84800,84800,84900,84800,1031
|
|
20250102,104900,23227050000,84900,84900,84900,84800,445
|
|
20250102,104800,23189294200,84900,85000,85000,84800,449
|
|
20250102,104700,23151171700,85000,84800,85000,84700,4166
|
|
20250102,104600,22797661500,84900,85200,85200,84900,3122
|
|
20250102,104500,22532151400,85200,85200,85300,85100,895
|
|
20250102,104400,22455894800,85200,85200,85300,85200,1342
|
|
20250102,104300,22341532600,85300,85200,85300,85200,425
|
|
20250102,104200,22305312800,85200,84900,85300,84900,4957
|
|
20250102,104100,21883663600,85000,84900,85000,84800,2195
|
|
20250102,104000,21697205600,84900,84900,84900,84700,692
|
|
20250102,103900,21638539200,85000,85000,85000,84700,3645
|
|
20250102,103800,21329290100,84900,85000,85000,84900,3430
|
|
20250102,103700,21037745900,84900,84900,85000,84900,323
|
|
20250102,103600,21010298200,85000,85100,85100,84800,3006
|
|
20250102,103500,20755050000,85100,85200,85200,84900,4124
|
|
20250102,103400,20404268000,85300,85300,85400,85000,5563
|
|
20250102,103300,19930619200,85300,85400,85400,85300,1679
|
|
20250102,103200,19787380100,85300,85000,85400,85000,7087
|
|
20250102,103100,19183256900,85000,85200,85200,84800,2864
|
|
20250102,103000,18939686700,85200,85300,85300,85100,1980
|
|
20250102,102900,18770945600,85300,85300,85400,85200,2274
|
|
20250102,102800,18576965800,85300,85300,85400,85300,606
|
|
20250102,102700,18525247200,85300,85400,85400,85300,738
|
|
20250102,102600,18462266500,85300,85200,85400,85100,4149
|
|
20250102,102500,18108437300,85200,85200,85300,85100,1789
|
|
20250102,102400,17956015400,85200,85100,85300,85100,5641
|
|
20250102,102300,17475467900,85200,85200,85200,85000,3358
|
|
20250102,102200,17189681100,85200,85000,85200,85000,4641
|
|
20250102,102100,16794497300,85000,85100,85200,85000,1582
|
|
20250102,102000,16659869600,85000,84700,85200,84700,6487
|
|
20250102,101900,16108943800,84700,84900,85000,84700,3862
|
|
20250102,101800,15781385600,84900,85100,85200,84900,2423
|
|
20250102,101700,15575255000,85100,84900,85200,84900,4730
|
|
20250102,101600,15173007400,84900,84600,85000,84600,9533
|
|
20250102,101500,14364739300,84600,84400,84700,84400,7886
|
|
20250102,101400,13698124100,84400,84200,84500,84100,4623
|
|
20250102,101300,13308275100,84200,84200,84200,84100,3252
|
|
20250102,101200,13034578400,84200,84300,84400,84100,6656
|
|
20250102,101100,12473788500,84300,84300,84400,84200,945
|
|
20250102,101000,12394097500,84300,84200,84400,84100,4559
|
|
20250102,100900,12009873400,84200,84100,84400,84100,8822
|
|
20250102,100800,11266579800,84200,84000,84400,84000,25021
|
|
20250102,100700,9158363400,84100,83800,84100,83800,11502
|
|
20250102,100600,8192661800,83900,83900,84000,83800,5096
|
|
20250102,100500,7765106800,83900,84000,84100,83700,7259
|
|
20250102,100400,7156702100,84100,84100,84100,83800,12614
|
|
20250102,100300,6097880000,84100,84000,84200,83900,6139
|
|
20250102,100200,5581730200,84000,84100,84100,83900,4140
|
|
20250102,100100,5234019300,84000,83400,84200,83400,11960
|
|
20250102,100000,4231408800,83500,82900,83800,82900,50936
|