676 lines
37 KiB
CSV
676 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,201300,54201612900,85500,85500,85500,85500,94477
|
|
20250106,201200,54201612900,85500,85500,85500,85500,0
|
|
20250106,201100,54201612900,85500,85500,85500,85500,0
|
|
20250106,201000,54201612900,85500,85500,85500,85500,0
|
|
20250106,200900,54201612900,85500,85500,85500,85500,0
|
|
20250106,200800,54201612900,85500,85500,85500,85500,0
|
|
20250106,200700,54201612900,85500,85500,85500,85500,0
|
|
20250106,200600,54201612900,85500,85500,85500,85500,0
|
|
20250106,200500,54201612900,85500,85500,85500,85500,0
|
|
20250106,200400,54201612900,85500,85500,85500,85500,0
|
|
20250106,200300,54201612900,85500,85500,85500,85500,0
|
|
20250106,200200,54201612900,85500,85500,85500,85500,0
|
|
20250106,200100,54201612900,85500,85500,85500,85500,0
|
|
20250106,200000,54201612900,85500,85500,85500,85500,0
|
|
20250106,195900,54201612900,85500,85500,85500,85500,0
|
|
20250106,195800,54201612900,85500,85500,85500,85500,0
|
|
20250106,195700,54201612900,85500,85500,85500,85500,0
|
|
20250106,195600,54201612900,85500,85500,85500,85500,0
|
|
20250106,195500,54201612900,85500,85500,85500,85500,0
|
|
20250106,195400,54201612900,85500,85500,85500,85500,0
|
|
20250106,195300,54201612900,85500,85500,85500,85500,0
|
|
20250106,195200,54201612900,85500,85500,85500,85500,0
|
|
20250106,195100,54201612900,85500,85500,85500,85500,0
|
|
20250106,195000,54201612900,85500,85500,85500,85500,0
|
|
20250106,194900,54201612900,85500,85500,85500,85500,0
|
|
20250106,194800,54201612900,85500,85500,85500,85500,0
|
|
20250106,194700,54201612900,85500,85500,85500,85500,0
|
|
20250106,194600,54201612900,85500,85500,85500,85500,0
|
|
20250106,194500,54201612900,85500,85500,85500,85500,0
|
|
20250106,194400,54201612900,85500,85500,85500,85500,0
|
|
20250106,194300,54201612900,85500,85500,85500,85500,94477
|
|
20250106,194200,54201612900,85500,85500,85500,85500,0
|
|
20250106,194100,54201612900,85500,85500,85500,85500,0
|
|
20250106,194000,54201612900,85500,85500,85500,85500,0
|
|
20250106,193900,54201612900,85500,85500,85500,85500,0
|
|
20250106,193800,54201612900,85500,85500,85500,85500,0
|
|
20250106,193700,54201612900,85500,85500,85500,85500,0
|
|
20250106,193600,54201612900,85500,85500,85500,85500,0
|
|
20250106,193500,54201612900,85500,85500,85500,85500,0
|
|
20250106,193400,54201612900,85500,85500,85500,85500,0
|
|
20250106,193300,54201612900,85500,85500,85500,85500,0
|
|
20250106,193200,54201612900,85500,85500,85500,85500,0
|
|
20250106,193100,54201612900,85500,85500,85500,85500,0
|
|
20250106,193000,54201612900,85500,85500,85500,85500,0
|
|
20250106,192900,54201612900,85500,85500,85500,85500,0
|
|
20250106,192800,54201612900,85500,85500,85500,85500,0
|
|
20250106,192700,54201612900,85500,85500,85500,85500,0
|
|
20250106,192600,54201612900,85500,85500,85500,85500,0
|
|
20250106,192500,54201612900,85500,85500,85500,85500,0
|
|
20250106,192400,54201612900,85500,85500,85500,85500,0
|
|
20250106,192300,54201612900,85500,85500,85500,85500,0
|
|
20250106,192200,54201612900,85500,85500,85500,85500,0
|
|
20250106,192100,54201612900,85500,85500,85500,85500,0
|
|
20250106,192000,54201612900,85500,85500,85500,85500,0
|
|
20250106,191900,54201612900,85500,85500,85500,85500,0
|
|
20250106,191800,54201612900,85500,85500,85500,85500,0
|
|
20250106,191700,54201612900,85500,85500,85500,85500,0
|
|
20250106,191600,54201612900,85500,85500,85500,85500,0
|
|
20250106,191500,54201612900,85500,85500,85500,85500,0
|
|
20250106,191400,54201612900,85500,85500,85500,85500,0
|
|
20250106,191300,54201612900,85500,85500,85500,85500,94477
|
|
20250106,191200,54201612900,85500,85500,85500,85500,0
|
|
20250106,191100,54201612900,85500,85500,85500,85500,0
|
|
20250106,191000,54201612900,85500,85500,85500,85500,0
|
|
20250106,190900,54201612900,85500,85500,85500,85500,0
|
|
20250106,190800,54201612900,85500,85500,85500,85500,0
|
|
20250106,190700,54201612900,85500,85500,85500,85500,0
|
|
20250106,190600,54201612900,85500,85500,85500,85500,0
|
|
20250106,190500,54201612900,85500,85500,85500,85500,0
|
|
20250106,190400,54201612900,85500,85500,85500,85500,0
|
|
20250106,190300,54201612900,85500,85500,85500,85500,0
|
|
20250106,190200,54201612900,85500,85500,85500,85500,0
|
|
20250106,190100,54201612900,85500,85500,85500,85500,0
|
|
20250106,190000,54201612900,85500,85500,85500,85500,0
|
|
20250106,185900,54201612900,85500,85500,85500,85500,0
|
|
20250106,185800,54201612900,85500,85500,85500,85500,0
|
|
20250106,185700,54201612900,85500,85500,85500,85500,0
|
|
20250106,185600,54201612900,85500,85500,85500,85500,0
|
|
20250106,185500,54201612900,85500,85500,85500,85500,0
|
|
20250106,185400,54201612900,85500,85500,85500,85500,0
|
|
20250106,185300,54201612900,85500,85500,85500,85500,0
|
|
20250106,185200,54201612900,85500,85500,85500,85500,0
|
|
20250106,185100,54201612900,85500,85500,85500,85500,0
|
|
20250106,185000,54201612900,85500,85500,85500,85500,0
|
|
20250106,184900,54201612900,85500,85500,85500,85500,0
|
|
20250106,184800,54201612900,85500,85500,85500,85500,0
|
|
20250106,184700,54201612900,85500,85500,85500,85500,0
|
|
20250106,184600,54201612900,85500,85500,85500,85500,0
|
|
20250106,184500,54201612900,85500,85500,85500,85500,0
|
|
20250106,184400,54201612900,85500,85500,85500,85500,0
|
|
20250106,184300,54201612900,85500,85500,85500,85500,94477
|
|
20250106,184200,54201612900,85500,85500,85500,85500,0
|
|
20250106,184100,54201612900,85500,85500,85500,85500,0
|
|
20250106,184000,54201612900,85500,85500,85500,85500,0
|
|
20250106,183900,54201612900,85500,85500,85500,85500,0
|
|
20250106,183800,54201612900,85500,85500,85500,85500,0
|
|
20250106,183700,54201612900,85500,85500,85500,85500,0
|
|
20250106,183600,54201612900,85500,85500,85500,85500,0
|
|
20250106,183500,54201612900,85500,85500,85500,85500,0
|
|
20250106,183400,54201612900,85500,85500,85500,85500,0
|
|
20250106,183300,54201612900,85500,85500,85500,85500,0
|
|
20250106,183200,54201612900,85500,85500,85500,85500,0
|
|
20250106,183100,54201612900,85500,85500,85500,85500,0
|
|
20250106,183000,54201612900,85500,85500,85500,85500,0
|
|
20250106,182900,54201612900,85500,85500,85500,85500,0
|
|
20250106,182800,54201612900,85500,85500,85500,85500,0
|
|
20250106,182700,54201612900,85500,85500,85500,85500,0
|
|
20250106,182600,54201612900,85500,85500,85500,85500,0
|
|
20250106,182500,54201612900,85500,85500,85500,85500,0
|
|
20250106,182400,54201612900,85500,85500,85500,85500,0
|
|
20250106,182300,54201612900,85500,85500,85500,85500,0
|
|
20250106,182200,54201612900,85500,85500,85500,85500,0
|
|
20250106,182100,54201612900,85500,85500,85500,85500,0
|
|
20250106,182000,54201612900,85500,85500,85500,85500,0
|
|
20250106,181900,54201612900,85500,85500,85500,85500,0
|
|
20250106,181800,54201612900,85500,85500,85500,85500,0
|
|
20250106,181700,54201612900,85500,85500,85500,85500,0
|
|
20250106,181600,54201612900,85500,85500,85500,85500,0
|
|
20250106,181500,54201612900,85500,85500,85500,85500,0
|
|
20250106,181400,54201612900,85500,85500,85500,85500,0
|
|
20250106,181300,54201612900,85500,85500,85500,85500,94477
|
|
20250106,181200,54201612900,85500,85500,85500,85500,0
|
|
20250106,181100,54201612900,85500,85500,85500,85500,0
|
|
20250106,181000,54201612900,85500,85500,85500,85500,0
|
|
20250106,180900,54201612900,85500,85500,85500,85500,0
|
|
20250106,180800,54201612900,85500,85500,85500,85500,0
|
|
20250106,180700,54201612900,85500,85500,85500,85500,0
|
|
20250106,180600,54201612900,85500,85500,85500,85500,0
|
|
20250106,180500,54201612900,85500,85500,85500,85500,0
|
|
20250106,180400,54201612900,85500,85500,85500,85500,0
|
|
20250106,180300,54201612900,85500,85500,85500,85500,0
|
|
20250106,180200,54201612900,85500,85500,85500,85500,0
|
|
20250106,180100,54201612900,85500,85500,85500,85500,0
|
|
20250106,180000,54201612900,85500,85500,85500,85500,0
|
|
20250106,175900,54201612900,85500,85500,85500,85500,0
|
|
20250106,175800,54201612900,85500,85500,85500,85500,0
|
|
20250106,175700,54201612900,85500,85500,85500,85500,0
|
|
20250106,175600,54201612900,85500,85500,85500,85500,0
|
|
20250106,175500,54201612900,85500,85500,85500,85500,0
|
|
20250106,175400,54201612900,85500,85500,85500,85500,0
|
|
20250106,175300,54201612900,85500,85500,85500,85500,0
|
|
20250106,175200,54201612900,85500,85500,85500,85500,0
|
|
20250106,175100,54201612900,85500,85500,85500,85500,0
|
|
20250106,175000,54201612900,85500,85500,85500,85500,0
|
|
20250106,174900,54201612900,85500,85500,85500,85500,0
|
|
20250106,174800,54201612900,85500,85500,85500,85500,0
|
|
20250106,174700,54201612900,85500,85500,85500,85500,0
|
|
20250106,174600,54201612900,85500,85500,85500,85500,0
|
|
20250106,174500,54201612900,85500,85500,85500,85500,0
|
|
20250106,174400,54201612900,85500,85500,85500,85500,0
|
|
20250106,174300,54201612900,85500,85500,85500,85500,94477
|
|
20250106,174200,54201612900,85500,85500,85500,85500,0
|
|
20250106,174100,54201612900,85500,85500,85500,85500,0
|
|
20250106,174000,54201612900,85500,85500,85500,85500,0
|
|
20250106,173900,54201612900,85500,85500,85500,85500,0
|
|
20250106,173800,54201612900,85500,85500,85500,85500,0
|
|
20250106,173700,54201612900,85500,85500,85500,85500,0
|
|
20250106,173600,54201612900,85500,85500,85500,85500,0
|
|
20250106,173500,54201612900,85500,85500,85500,85500,0
|
|
20250106,173400,54201612900,85500,85500,85500,85500,0
|
|
20250106,173300,54201612900,85500,85500,85500,85500,0
|
|
20250106,173200,54201612900,85500,85500,85500,85500,0
|
|
20250106,173100,54201612900,85500,85500,85500,85500,0
|
|
20250106,173000,54201612900,85500,85500,85500,85500,0
|
|
20250106,172900,54201612900,85500,85500,85500,85500,0
|
|
20250106,172800,54201612900,85500,85500,85500,85500,0
|
|
20250106,172700,54201612900,85500,85500,85500,85500,0
|
|
20250106,172600,54201612900,85500,85500,85500,85500,0
|
|
20250106,172500,54201612900,85500,85500,85500,85500,0
|
|
20250106,172400,54201612900,85500,85500,85500,85500,0
|
|
20250106,172300,54201612900,85500,85500,85500,85500,0
|
|
20250106,172200,54201612900,85500,85500,85500,85500,0
|
|
20250106,172100,54201612900,85500,85500,85500,85500,0
|
|
20250106,172000,54201612900,85500,85500,85500,85500,0
|
|
20250106,171900,54201612900,85500,85500,85500,85500,0
|
|
20250106,171800,54201612900,85500,85500,85500,85500,0
|
|
20250106,171700,54201612900,85500,85500,85500,85500,0
|
|
20250106,171600,54201612900,85500,85500,85500,85500,0
|
|
20250106,171500,54201612900,85500,85500,85500,85500,0
|
|
20250106,171400,54201612900,85500,85500,85500,85500,0
|
|
20250106,171300,54201612900,85500,85500,85500,85500,94477
|
|
20250106,171200,54201612900,85500,85500,85500,85500,0
|
|
20250106,171100,54201612900,85500,85500,85500,85500,0
|
|
20250106,171000,54201612900,85500,85500,85500,85500,0
|
|
20250106,170900,54201612900,85500,85500,85500,85500,0
|
|
20250106,170800,54201612900,85500,85500,85500,85500,0
|
|
20250106,170700,54201612900,85500,85500,85500,85500,0
|
|
20250106,170600,54201612900,85500,85500,85500,85500,0
|
|
20250106,170500,54201612900,85500,85500,85500,85500,0
|
|
20250106,170400,54201612900,85500,85500,85500,85500,0
|
|
20250106,170300,54201612900,85500,85500,85500,85500,0
|
|
20250106,170200,54201612900,85500,85500,85500,85500,0
|
|
20250106,170100,54201612900,85500,85500,85500,85500,0
|
|
20250106,170000,54201612900,85500,85500,85500,85500,0
|
|
20250106,165900,54201612900,85500,85500,85500,85500,0
|
|
20250106,165800,54201612900,85500,85500,85500,85500,0
|
|
20250106,165700,54201612900,85500,85500,85500,85500,0
|
|
20250106,165600,54201612900,85500,85500,85500,85500,0
|
|
20250106,165500,54201612900,85500,85500,85500,85500,0
|
|
20250106,165400,54201612900,85500,85500,85500,85500,0
|
|
20250106,165300,54201612900,85500,85500,85500,85500,0
|
|
20250106,165200,54201612900,85500,85500,85500,85500,0
|
|
20250106,165100,54201612900,85500,85500,85500,85500,0
|
|
20250106,165000,54201612900,85500,85500,85500,85500,0
|
|
20250106,164900,54201612900,85500,85500,85500,85500,0
|
|
20250106,164800,54201612900,85500,85500,85500,85500,0
|
|
20250106,164700,54201612900,85500,85500,85500,85500,0
|
|
20250106,164600,54201612900,85500,85500,85500,85500,0
|
|
20250106,164500,54201612900,85500,85500,85500,85500,0
|
|
20250106,164400,54201612900,85500,85500,85500,85500,0
|
|
20250106,164300,54201612900,85500,85500,85500,85500,94477
|
|
20250106,164200,54201612900,85500,85500,85500,85500,0
|
|
20250106,164100,54201612900,85500,85500,85500,85500,0
|
|
20250106,164000,54201612900,85500,85500,85500,85500,0
|
|
20250106,163900,54201612900,85500,85500,85500,85500,0
|
|
20250106,163800,54201612900,85500,85500,85500,85500,0
|
|
20250106,163700,54201612900,85500,85500,85500,85500,0
|
|
20250106,163600,54201612900,85500,85500,85500,85500,0
|
|
20250106,163500,54201612900,85500,85500,85500,85500,0
|
|
20250106,163400,54201612900,85500,85500,85500,85500,0
|
|
20250106,163300,54201612900,85500,85500,85500,85500,0
|
|
20250106,163200,54201612900,85500,85500,85500,85500,0
|
|
20250106,163100,54201612900,85500,85500,85500,85500,0
|
|
20250106,163000,54201612900,85500,85500,85500,85500,0
|
|
20250106,162900,54201612900,85500,85500,85500,85500,0
|
|
20250106,162800,54201612900,85500,85500,85500,85500,0
|
|
20250106,162700,54201612900,85500,85500,85500,85500,0
|
|
20250106,162600,54201612900,85500,85500,85500,85500,0
|
|
20250106,162500,54201612900,85500,85500,85500,85500,0
|
|
20250106,162400,54201612900,85500,85500,85500,85500,0
|
|
20250106,162300,54201612900,85500,85500,85500,85500,0
|
|
20250106,162200,54201612900,85500,85500,85500,85500,0
|
|
20250106,162100,54201612900,85500,85500,85500,85500,0
|
|
20250106,162000,54201612900,85500,85500,85500,85500,0
|
|
20250106,161900,54201612900,85500,85500,85500,85500,0
|
|
20250106,161800,54201612900,85500,85500,85500,85500,0
|
|
20250106,161700,54201612900,85500,85500,85500,85500,0
|
|
20250106,161600,54201612900,85500,85500,85500,85500,0
|
|
20250106,161500,54201612900,85500,85500,85500,85500,0
|
|
20250106,161400,54201612900,85500,85500,85500,85500,0
|
|
20250106,161300,54201612900,85500,85500,85500,85500,94477
|
|
20250106,161200,54201612900,85500,85500,85500,85500,0
|
|
20250106,161100,54201612900,85500,85500,85500,85500,0
|
|
20250106,161000,54201612900,85500,85500,85500,85500,0
|
|
20250106,160900,54201612900,85500,85500,85500,85500,0
|
|
20250106,160800,54201612900,85500,85500,85500,85500,0
|
|
20250106,160700,54201612900,85500,85500,85500,85500,0
|
|
20250106,160600,54201612900,85500,85500,85500,85500,0
|
|
20250106,160500,54201612900,85500,85500,85500,85500,0
|
|
20250106,160400,54201612900,85500,85500,85500,85500,0
|
|
20250106,160300,54201612900,85500,85500,85500,85500,0
|
|
20250106,160200,54201612900,85500,85500,85500,85500,0
|
|
20250106,160100,54201612900,85500,85500,85500,85500,0
|
|
20250106,160000,54201612900,85500,85500,85500,85500,0
|
|
20250106,155900,54201612900,85500,85500,85500,85500,0
|
|
20250106,155800,54201612900,85500,85500,85500,85500,0
|
|
20250106,155700,54201612900,85500,85500,85500,85500,0
|
|
20250106,155600,54201612900,85500,85500,85500,85500,0
|
|
20250106,155500,54201612900,85500,85500,85500,85500,0
|
|
20250106,155400,54201612900,85500,85500,85500,85500,0
|
|
20250106,155300,54201612900,85500,85500,85500,85500,0
|
|
20250106,155200,54201612900,85500,85500,85500,85500,0
|
|
20250106,155100,54201612900,85500,85500,85500,85500,0
|
|
20250106,155000,54201612900,85500,85500,85500,85500,0
|
|
20250106,154900,54201612900,85500,85500,85500,85500,0
|
|
20250106,154800,54201612900,85500,85500,85500,85500,0
|
|
20250106,154700,54201612900,85500,85500,85500,85500,0
|
|
20250106,154600,54201612900,85500,85500,85500,85500,0
|
|
20250106,154500,54201612900,85500,85500,85500,85500,0
|
|
20250106,154400,54201612900,85500,85500,85500,85500,0
|
|
20250106,154300,54201612900,85500,85500,85500,85500,94477
|
|
20250106,154200,54201612900,85500,85500,85500,85500,0
|
|
20250106,154100,54201612900,85500,85500,85500,85500,0
|
|
20250106,154000,54201612900,85500,85500,85500,85500,0
|
|
20250106,153900,54201612900,85500,85500,85500,85500,0
|
|
20250106,153800,54201612900,85500,85500,85500,85500,0
|
|
20250106,153700,54201612900,85500,85500,85500,85500,0
|
|
20250106,153600,54201612900,85500,85500,85500,85500,0
|
|
20250106,153500,54201612900,85500,85500,85500,85500,0
|
|
20250106,153400,54201612900,85500,85500,85500,85500,0
|
|
20250106,153300,54201612900,85500,85500,85500,85500,0
|
|
20250106,153200,54201612900,85500,85500,85500,85500,0
|
|
20250106,153100,54201612900,85500,85500,85500,85500,0
|
|
20250106,153000,54201612900,85500,85500,85500,85500,94477
|
|
20250106,152900,46123829400,85200,85200,85200,85200,0
|
|
20250106,152800,46123829400,85200,85200,85200,85200,0
|
|
20250106,152700,46123829400,85200,85200,85200,85200,0
|
|
20250106,152600,46123829400,85200,85200,85200,85200,0
|
|
20250106,152500,46123829400,85200,85200,85200,85200,0
|
|
20250106,152400,46123829400,85200,85200,85200,85200,0
|
|
20250106,152300,46123829400,85200,85200,85200,85200,0
|
|
20250106,152200,46123829400,85200,85200,85200,85200,0
|
|
20250106,152100,46123829400,85200,85200,85200,85200,0
|
|
20250106,152000,46123829400,85200,85200,85200,85200,0
|
|
20250106,151900,46123829400,85200,85200,85200,85100,1212
|
|
20250106,151800,46020581800,85200,85000,85200,85000,1130
|
|
20250106,151700,45924429900,85100,85100,85100,85000,790
|
|
20250106,151600,45857228700,85100,85000,85100,85000,714
|
|
20250106,151500,45796487700,85000,85000,85100,85000,2168
|
|
20250106,151400,45612042700,85000,85000,85100,85000,708
|
|
20250106,151300,45551843400,85100,85000,85100,85000,287
|
|
20250106,151200,45527438000,85100,85100,85100,85000,289
|
|
20250106,151100,45502856500,85000,85200,85200,85000,1980
|
|
20250106,151000,45334368800,85200,85200,85200,85100,2811
|
|
20250106,150900,45095100700,85200,85200,85200,85100,505
|
|
20250106,150800,45052092800,85200,85100,85200,85100,133
|
|
20250106,150700,45040766000,85200,85200,85200,85100,495
|
|
20250106,150600,44998628700,85100,85100,85200,85000,3857
|
|
20250106,150500,44670345500,85100,85100,85100,85000,439
|
|
20250106,150400,44632998200,85100,85000,85200,85000,2574
|
|
20250106,150300,44414001300,85000,85100,85100,85000,235
|
|
20250106,150200,44394008500,85000,85000,85100,85000,916
|
|
20250106,150100,44316072300,85000,85000,85100,85000,307
|
|
20250106,150000,44289971000,85100,85100,85100,85000,989
|
|
20250106,145900,44205822900,85000,85100,85200,85000,1417
|
|
20250106,145800,44085224700,85100,85100,85200,85000,4155
|
|
20250106,145700,43731600000,85200,85200,85200,85100,457
|
|
20250106,145600,43692673400,85200,85100,85200,85100,1035
|
|
20250106,145500,43604556700,85200,85200,85200,85100,724
|
|
20250106,145400,43542876800,85200,85100,85300,85100,970
|
|
20250106,145300,43460243100,85200,85200,85300,85100,912
|
|
20250106,145200,43382529400,85300,85300,85300,85100,2465
|
|
20250106,145100,43172425000,85200,85200,85400,85100,5009
|
|
20250106,145000,42745515300,85200,85300,85300,85200,367
|
|
20250106,144900,42714215200,85300,85200,85300,85200,752
|
|
20250106,144800,42650086100,85300,85200,85300,85200,521
|
|
20250106,144700,42605648600,85200,85200,85300,85200,564
|
|
20250106,144600,42557551700,85200,85100,85300,85100,697
|
|
20250106,144500,42498156400,85200,85200,85200,85100,620
|
|
20250106,144400,42445342200,85200,85100,85200,85100,648
|
|
20250106,144300,42390137300,85100,85100,85200,85100,1000
|
|
20250106,144200,42304944200,85100,85200,85200,85100,1008
|
|
20250106,144100,42219097300,85100,85100,85200,85100,1896
|
|
20250106,144000,42057569200,85100,85100,85200,85100,674
|
|
20250106,143900,42000172800,85200,85200,85200,85100,606
|
|
20250106,143800,41948570700,85200,85200,85200,85100,887
|
|
20250106,143700,41873010700,85100,85300,85300,85100,9333
|
|
20250106,143600,41077350500,85400,85300,85400,85300,903
|
|
20250106,143500,41000291000,85400,85300,85400,85300,496
|
|
20250106,143400,40957957300,85300,85400,85400,85300,692
|
|
20250106,143300,40898877800,85300,85400,85400,85300,689
|
|
20250106,143200,40840082200,85400,85300,85400,85300,1163
|
|
20250106,143100,40740861100,85400,85300,85400,85300,523
|
|
20250106,143000,40696212700,85400,85300,85400,85300,1359
|
|
20250106,142900,40580262500,85400,85400,85400,85300,255
|
|
20250106,142800,40558489200,85400,85300,85400,85300,2234
|
|
20250106,142700,40367884300,85300,85300,85400,85300,471
|
|
20250106,142600,40327679300,85400,85300,85400,85300,495
|
|
20250106,142500,40285421900,85300,85300,85400,85300,782
|
|
20250106,142400,40218685200,85300,85300,85400,85300,330
|
|
20250106,142300,40190510400,85300,85400,85400,85300,516
|
|
20250106,142200,40146474600,85300,85300,85400,85300,1520
|
|
20250106,142100,40016797500,85400,85300,85400,85300,381
|
|
20250106,142000,39984277400,85300,85300,85400,85300,456
|
|
20250106,141900,39945359400,85400,85300,85400,85300,534
|
|
20250106,141800,39899785000,85300,85300,85400,85300,1010
|
|
20250106,141700,39813603600,85300,85400,85400,85300,5285
|
|
20250106,141600,39362736800,85400,85300,85400,85300,1814
|
|
20250106,141500,39207842600,85300,85400,85400,85300,448
|
|
20250106,141400,39169589100,85300,85300,85400,85200,3430
|
|
20250106,141300,38876999700,85300,85300,85300,85200,173
|
|
20250106,141200,38862250100,85200,85300,85300,85200,725
|
|
20250106,141100,38800415000,85300,85300,85300,85200,188
|
|
20250106,141000,38784382700,85300,85300,85300,85200,453
|
|
20250106,140900,38745746800,85200,85100,85300,85100,1321
|
|
20250106,140800,38633136000,85200,85200,85200,85100,2187
|
|
20250106,140700,38446806000,85100,85200,85200,85100,1064
|
|
20250106,140600,38356171900,85100,85200,85200,85100,159
|
|
20250106,140500,38342627700,85100,85100,85200,85100,633
|
|
20250106,140400,38288726100,85200,85100,85200,85100,347
|
|
20250106,140300,38259177800,85100,85100,85200,85100,636
|
|
20250106,140200,38205004400,85100,85100,85200,85100,59
|
|
20250106,140100,38199980800,85200,85200,85200,85100,679
|
|
20250106,140000,38142151200,85100,85100,85200,85100,174
|
|
20250106,135900,38127331300,85200,85100,85200,85100,633
|
|
20250106,135800,38073421700,85200,85100,85200,85100,835
|
|
20250106,135700,38002340200,85100,85100,85200,85100,245
|
|
20250106,135600,37981477800,85200,85100,85200,85100,463
|
|
20250106,135500,37942041600,85200,85100,85200,85100,1133
|
|
20250106,135400,37845523700,85200,85100,85200,85100,368
|
|
20250106,135300,37814177600,85200,85100,85200,85100,306
|
|
20250106,135200,37788129400,85200,85100,85200,85100,390
|
|
20250106,135100,37754913700,85200,85100,85200,85100,615
|
|
20250106,135000,37702564200,85100,85100,85200,85100,455
|
|
20250106,134900,37663830500,85200,85200,85200,85100,156
|
|
20250106,134800,37650545000,85200,85100,85200,85100,456
|
|
20250106,134700,37611725800,85200,85200,85200,85100,341
|
|
20250106,134600,37582686200,85200,85200,85200,85100,98
|
|
20250106,134500,37574343700,85200,85000,85200,85000,789
|
|
20250106,134400,37507190900,85100,85000,85100,85000,1459
|
|
20250106,134300,37383080900,85100,85100,85100,85000,676
|
|
20250106,134200,37325568900,85000,85000,85100,85000,786
|
|
20250106,134100,37258699800,85100,85100,85100,85000,2038
|
|
20250106,134000,37085277800,85100,85200,85200,85100,552
|
|
20250106,133900,37038291700,85200,85100,85200,85100,181
|
|
20250106,133800,37022875100,85100,85100,85200,85100,136
|
|
20250106,133700,37011300600,85200,85200,85200,85100,421
|
|
20250106,133600,36975461800,85100,85100,85200,85100,458
|
|
20250106,133500,36936473100,85100,85100,85200,85100,780
|
|
20250106,133400,36870089200,85100,85200,85200,85100,356
|
|
20250106,133300,36839767100,85200,85200,85300,85100,1052
|
|
20250106,133200,36750137900,85200,85200,85300,85200,1779
|
|
20250106,133100,36598538300,85200,85100,85200,85100,375
|
|
20250106,133000,36566593200,85100,85100,85200,85000,354
|
|
20250106,132900,36536470000,85100,85200,85300,85000,2503
|
|
20250106,132800,36323362200,85100,85100,85300,85100,446
|
|
20250106,132700,36285375000,85200,85100,85200,85100,228
|
|
20250106,132600,36265957600,85100,85100,85200,85100,1219
|
|
20250106,132500,36162103800,85200,85000,85200,85000,3688
|
|
20250106,132400,35848252500,85100,85000,85100,85000,413
|
|
20250106,132300,35813113500,85000,85000,85100,85000,239
|
|
20250106,132200,35792781800,85100,85000,85100,85000,150
|
|
20250106,132100,35780023000,85000,85000,85100,85000,524
|
|
20250106,132000,35735466600,85000,85000,85100,85000,97
|
|
20250106,131900,35727218500,85100,85000,85100,85000,4625
|
|
20250106,131800,35334004600,85000,85000,85100,85000,425
|
|
20250106,131700,35297847100,85100,85100,85100,85000,241
|
|
20250106,131600,35277347300,85000,85000,85100,85000,162
|
|
20250106,131500,35263567000,85000,85100,85100,85000,1076
|
|
20250106,131400,35172058500,85000,85100,85100,85000,376
|
|
20250106,131300,35140078500,85000,85200,85200,85000,1719
|
|
20250106,131200,34993792800,85100,85100,85200,85100,218
|
|
20250106,131100,34975224100,85200,85300,85300,85100,5320
|
|
20250106,131000,34521950800,85200,85200,85300,85200,418
|
|
20250106,130900,34486298900,85200,85200,85300,85200,237
|
|
20250106,130800,34466090700,85200,85200,85300,85200,425
|
|
20250106,130700,34429846000,85300,85300,85300,85200,185
|
|
20250106,130600,34414071200,85300,85300,85300,85200,418
|
|
20250106,130500,34378424800,85200,85300,85300,85200,2343
|
|
20250106,130400,34178574800,85200,85300,85300,85200,591
|
|
20250106,130300,34128171300,85300,85300,85300,85200,449
|
|
20250106,130200,34089881800,85300,85300,85300,85200,147
|
|
20250106,130100,34077348500,85200,85300,85300,85200,819
|
|
20250106,130000,34007536500,85200,85300,85300,85200,1731
|
|
20250106,125900,33860045400,85300,85200,85300,85200,285
|
|
20250106,125800,33835745500,85200,85200,85300,85200,1053
|
|
20250106,125700,33746015400,85200,85100,85200,85100,424
|
|
20250106,125600,33709892900,85200,85200,85200,85100,159
|
|
20250106,125500,33696350600,85100,85200,85200,85100,163
|
|
20250106,125400,33682466900,85200,85100,85200,85100,124
|
|
20250106,125300,33671911600,85200,85200,85200,85100,137
|
|
20250106,125200,33660241600,85100,85100,85200,85100,267
|
|
20250106,125100,33637509100,85200,85100,85200,85000,1570
|
|
20250106,125000,33503999500,85100,85000,85100,85000,1388
|
|
20250106,124900,33385882900,85000,85100,85100,85000,111
|
|
20250106,124800,33376441300,85000,85100,85100,85000,336
|
|
20250106,124700,33347869200,85000,85000,85100,85000,71
|
|
20250106,124600,33341831600,85100,85200,85200,85000,2339
|
|
20250106,124500,33142754900,85100,85100,85200,85100,124
|
|
20250106,124400,33132197300,85200,85200,85200,85100,208
|
|
20250106,124300,33114478700,85100,85100,85200,85100,57
|
|
20250106,124200,33109626300,85200,85300,85400,85100,7148
|
|
20250106,124100,32500036600,85300,85300,85400,85200,535
|
|
20250106,124000,32454391500,85300,85200,85300,85200,1278
|
|
20250106,123900,32345380000,85200,85300,85300,85200,552
|
|
20250106,123800,32298319200,85200,85200,85300,85200,413
|
|
20250106,123700,32263105000,85300,85300,85300,85200,338
|
|
20250106,123600,32234285100,85200,85200,85300,85200,978
|
|
20250106,123500,32150942900,85200,85300,85300,85200,303
|
|
20250106,123400,32125105100,85200,85200,85300,85200,156
|
|
20250106,123300,32111810900,85300,85200,85300,85200,1528
|
|
20250106,123200,31981589700,85200,85300,85300,85200,100
|
|
20250106,123100,31973063700,85300,85300,85300,85200,266
|
|
20250106,123000,31950383100,85300,85200,85300,85200,441
|
|
20250106,122900,31912778400,85200,85300,85300,85200,160
|
|
20250106,122800,31899142000,85300,85300,85300,85200,1311
|
|
20250106,122700,31787422600,85200,85300,85300,85200,291
|
|
20250106,122600,31762603600,85200,85200,85300,85200,915
|
|
20250106,122500,31684579900,85200,85200,85300,85200,137
|
|
20250106,122400,31672902500,85200,85200,85300,85200,134
|
|
20250106,122300,31661473500,85300,85300,85400,85200,10059
|
|
20250106,122200,30803319300,85300,85300,85400,85300,651
|
|
20250106,122100,30747760700,85300,85400,85400,85300,143
|
|
20250106,122000,30735551700,85400,85400,85400,85300,413
|
|
20250106,121900,30700288400,85300,85300,85400,85300,495
|
|
20250106,121800,30658023500,85300,85400,85400,85300,297
|
|
20250106,121700,30632677600,85300,85400,85400,85300,283
|
|
20250106,121600,30608513400,85300,85400,85400,85300,134
|
|
20250106,121500,30597072100,85300,85400,85400,85300,406
|
|
20250106,121400,30562409600,85400,85300,85400,85300,166
|
|
20250106,121300,30548243900,85300,85400,85400,85300,261
|
|
20250106,121200,30525958400,85300,85300,85400,85300,277
|
|
20250106,121100,30502316800,85400,85300,85400,85300,2755
|
|
20250106,121000,30267251000,85400,85300,85400,85300,290
|
|
20250106,120900,30242496500,85300,85300,85400,85200,575
|
|
20250106,120800,30193442500,85300,85300,85300,85200,3947
|
|
20250106,120700,29856767800,85300,85300,85300,85200,1200
|
|
20250106,120600,29754448100,85300,85200,85300,85200,322
|
|
20250106,120500,29726985500,85200,85300,85300,85200,247
|
|
20250106,120400,29705922000,85300,85300,85300,85200,180
|
|
20250106,120300,29690569100,85200,85100,85300,85100,4192
|
|
20250106,120200,29333341100,85200,85100,85200,85100,542
|
|
20250106,120100,29287188900,85200,85200,85200,85100,135
|
|
20250106,120000,29275689800,85200,85200,85200,85100,563
|
|
20250106,115900,29227735200,85100,85200,85200,85100,313
|
|
20250106,115800,29201082500,85200,85100,85200,85100,163
|
|
20250106,115700,29187198400,85100,85000,85200,85000,4223
|
|
20250106,115600,28827997700,84900,85000,85000,84900,242
|
|
20250106,115500,28807431200,84900,84900,85000,84900,282
|
|
20250106,115400,28783467600,84900,85000,85000,84900,49
|
|
20250106,115300,28779305400,85000,85000,85000,84900,1971
|
|
20250106,115200,28611773000,85000,85100,85100,85000,301
|
|
20250106,115100,28586167100,85000,85000,85200,85000,468
|
|
20250106,115000,28546338300,85100,85100,85200,85000,8284
|
|
20250106,114900,27841367800,85000,85100,85100,85000,510
|
|
20250106,114800,27797977300,85100,85000,85100,85000,302
|
|
20250106,114700,27772287700,85000,85000,85100,85000,332
|
|
20250106,114600,27744039100,85000,85100,85100,85000,331
|
|
20250106,114500,27715876100,85000,85000,85100,85000,572
|
|
20250106,114400,27667228800,85100,85000,85100,85000,193
|
|
20250106,114300,27650806600,85000,85100,85100,85000,272
|
|
20250106,114200,27627662300,85000,85100,85100,85000,383
|
|
20250106,114100,27595077000,85000,85100,85100,85000,885
|
|
20250106,114000,27519816500,85100,85000,85100,85000,167
|
|
20250106,113900,27505607800,85100,85100,85100,85000,407
|
|
20250106,113800,27470979600,85100,85100,85100,85000,398
|
|
20250106,113700,27437112500,85100,85000,85100,85000,95
|
|
20250106,113600,27429030500,85000,85100,85100,85000,323
|
|
20250106,113500,27401551300,85000,85100,85100,85000,342
|
|
20250106,113400,27372459400,85000,85100,85100,85000,134
|
|
20250106,113300,27361059200,85000,85000,85100,85000,343
|
|
20250106,113200,27331890600,85000,85000,85100,85000,1068
|
|
20250106,113100,27241110100,84900,84900,85000,84900,161
|
|
20250106,113000,27227428400,85000,84900,85000,84900,239
|
|
20250106,112900,27207123600,84900,85000,85100,84900,1570
|
|
20250106,112800,27073680000,85100,85100,85100,85000,653
|
|
20250106,112700,27018162300,85000,85100,85100,85000,424
|
|
20250106,112600,26982098400,85100,85100,85200,85100,4049
|
|
20250106,112500,26637524200,85100,85100,85200,85100,196
|
|
20250106,112400,26620828700,85200,85200,85200,85100,233
|
|
20250106,112300,26600978900,85100,85100,85200,85100,80
|
|
20250106,112200,26594169000,85100,85200,85200,85100,280
|
|
20250106,112100,26570324600,85200,85100,85200,85000,7722
|
|
20250106,112000,25913288800,85000,85100,85100,85000,2146
|
|
20250106,111900,25730683000,85100,85100,85100,85000,513
|
|
20250106,111800,25687045300,85000,85000,85100,85000,486
|
|
20250106,111700,25645717900,85100,85100,85100,85000,199
|
|
20250106,111600,25628788300,85000,85100,85100,85000,282
|
|
20250106,111500,25604799200,85100,85100,85100,85000,339
|
|
20250106,111400,25575962600,85100,85100,85100,85000,226
|
|
20250106,111300,25556730900,85100,85100,85100,85000,530
|
|
20250106,111200,25511639100,85100,85100,85100,85000,215
|
|
20250106,111100,25493353200,85100,85100,85100,85000,331
|
|
20250106,111000,25465197800,85000,85100,85100,85000,670
|
|
20250106,110900,25408237900,85000,85100,85100,85000,372
|
|
20250106,110800,25376598600,85100,85000,85100,84900,2106
|
|
20250106,110700,25197584100,85000,84900,85000,84900,249
|
|
20250106,110600,25176423500,84900,84900,85000,84900,195
|
|
20250106,110500,25159862000,84900,85000,85000,84900,331
|
|
20250106,110400,25131740100,84900,84900,85000,84900,172
|
|
20250106,110300,25117135100,84900,85100,85100,84900,3770
|
|
20250106,110200,24796694500,85100,85100,85100,85000,285
|
|
20250106,110100,24772445800,85000,85100,85100,85000,96
|
|
20250106,110000,24764282800,85100,85100,85100,85000,261
|
|
20250106,105900,24742075500,85100,85100,85100,85000,129
|
|
20250106,105800,24731102700,85100,85000,85100,85000,431
|
|
20250106,105700,24694442700,85000,85000,85100,85000,144
|
|
20250106,105600,24682193200,85000,85000,85100,85000,745
|
|
20250106,105500,24618842000,85000,85000,85100,84900,748
|
|
20250106,105400,24555241600,84900,85100,85200,84800,2748
|
|
20250106,105300,24321645800,85200,85200,85200,85100,610
|
|
20250106,105200,24269718100,85200,85100,85200,85000,4321
|
|
20250106,105100,23901986400,85000,85100,85100,85000,2216
|
|
20250106,105000,23713413600,85100,85000,85100,85000,454
|
|
20250106,104900,23674790400,85100,85000,85100,85000,1294
|
|
20250106,104800,23564797300,85000,85000,85000,84900,264
|
|
20250106,104700,23542364600,84900,85000,85000,84900,382
|
|
20250106,104600,23509898900,84900,84900,85000,84800,1657
|
|
20250106,104500,23369207100,84800,84900,84900,84800,386
|
|
20250106,104400,23336438800,84900,85000,85000,84800,2325
|
|
20250106,104300,23139039200,84900,84900,85000,84900,538
|
|
20250106,104200,23093329400,85000,84900,85000,84900,977
|
|
20250106,104100,23010356700,84900,85000,85000,84900,307
|
|
20250106,104000,22984263700,85000,84800,85000,84800,966
|
|
20250106,103900,22902240200,84900,84800,84900,84800,363
|
|
20250106,103800,22871427500,84900,84900,84900,84800,333
|
|
20250106,103700,22843156800,84800,84800,84900,84800,196
|
|
20250106,103600,22826521300,84900,84900,85000,84700,6931
|
|
20250106,103500,22238384500,85000,84900,85000,84900,1340
|
|
20250106,103400,22124591000,85000,85000,85000,84900,531
|
|
20250106,103300,22079460900,84900,84900,85000,84900,708
|
|
20250106,103200,22019292500,84900,85000,85000,84900,535
|
|
20250106,103100,21973822800,84900,84800,85000,84700,1881
|
|
20250106,103000,21814228500,84800,84800,84800,84700,500
|
|
20250106,102900,21771848700,84700,84800,84800,84700,223
|
|
20250106,102800,21752942400,84800,84700,84800,84700,138
|
|
20250106,102700,21741249500,84700,84900,85000,84700,3825
|
|
20250106,102600,21416929500,85000,84800,85000,84800,488
|
|
20250106,102500,21375499800,84800,84900,84900,84800,600
|
|
20250106,102400,21324564000,84900,84800,84900,84800,336
|
|
20250106,102300,21296040300,84800,84900,84900,84800,478
|
|
20250106,102200,21255474800,84900,84900,84900,84800,114
|
|
20250106,102100,21245798400,84800,84900,84900,84800,484
|
|
20250106,102000,21204713000,84900,84800,84900,84800,637
|
|
20250106,101900,21150649000,84800,85000,85000,84700,3277
|
|
20250106,101800,20872433900,85000,84800,85000,84700,2815
|
|
20250106,101700,20633562500,84700,84700,84800,84700,419
|
|
20250106,101600,20598044600,84800,84700,84800,84700,730
|
|
20250106,101500,20536162800,84800,84800,84900,84700,4325
|
|
20250106,101400,20169382400,84800,84700,84800,84700,576
|
|
20250106,101300,20120544200,84700,84600,84800,84600,2622
|
|
20250106,101200,19898463200,84700,84700,84700,84600,173
|
|
20250106,101100,19883814600,84600,84600,84700,84600,1571
|
|
20250106,101000,19750893400,84600,84700,84700,84600,1108
|
|
20250106,100900,19657133700,84600,84700,84700,84600,432
|
|
20250106,100800,19620568300,84700,84700,84700,84600,1895
|
|
20250106,100700,19460191800,84700,84700,84700,84600,1066
|
|
20250106,100600,19369932100,84700,84700,84700,84600,572
|
|
20250106,100500,19321488600,84600,84600,84700,84500,3975
|
|
20250106,100400,18985035300,84600,84600,84600,84500,518
|
|
20250106,100300,18941220500,84600,84400,84600,84400,1095
|
|
20250106,100200,18848652600,84500,84500,84600,84400,1380
|
|
20250106,100100,18732042500,84400,84400,84500,84400,1256
|
|
20250106,100000,18625959200,84400,84400,84400,84300,796
|
|
20250106,095900,18558785200,84300,84300,84400,84300,633
|
|
20250106,095800,18505377200,84400,84300,84400,84300,173
|
|
20250106,095700,18490783800,84300,84400,84400,84300,2403
|
|
20250106,095600,18288186000,84300,84200,84300,84100,929
|
|
20250106,095500,18209909300,84200,84100,84200,84100,183
|
|
20250106,095400,18194505000,84200,84100,84200,84000,1014
|
|
20250106,095300,18109237900,84100,84100,84100,84000,179
|
|
20250106,095200,18094189400,84100,84100,84100,84000,1657
|
|
20250106,095100,17954863200,84000,84000,84100,84000,241
|
|
20250106,095000,17934603200,84000,84300,84300,84000,11096
|
|
20250106,094900,17000013700,84300,84300,84400,84300,136
|
|
20250106,094800,16988548400,84400,84400,84500,84300,3539
|
|
20250106,094700,16689867200,84500,84500,84500,84400,296
|
|
20250106,094600,16664858000,84500,84400,84500,84400,465
|
|
20250106,094500,16625572600,84400,84600,84600,84400,4655
|
|
20250106,094400,16232298800,84600,84300,84600,84300,4955
|
|
20250106,094300,15813902500,84400,84400,84400,84300,379
|
|
20250106,094200,15781918900,84400,84300,84400,84300,316
|
|
20250106,094100,15755255000,84400,84400,84400,84300,653
|
|
20250106,094000,15700174200,84400,84300,84400,84300,547
|
|
20250106,093900,15654021300,84300,84400,84400,84300,344
|
|
20250106,093800,15624994400,84400,84300,84400,84300,404
|
|
20250106,093700,15590930000,84400,84300,84400,84300,995
|
|
20250106,093600,15507012700,84300,84300,84400,84300,869
|
|
20250106,093500,15433676900,84400,84600,84600,84300,9342
|
|
20250106,093400,14644597200,84600,84500,84600,84500,735
|
|
20250106,093300,14582452900,84600,84600,84600,84500,963
|
|
20250106,093200,14501060900,84600,84500,84600,84500,367
|
|
20250106,093100,14470033200,84600,84600,84600,84500,637
|
|
20250106,093000,14416177700,84600,84600,84800,84500,4707
|
|
20250106,092900,14017734300,84700,84700,84700,84600,88
|
|
20250106,092800,14010283400,84600,84700,84800,84600,425
|
|
20250106,092700,13974296500,84700,84600,84800,84500,9341
|
|
20250106,092600,13183545100,84600,84500,84600,84500,482
|
|
20250106,092500,13142777100,84600,84700,84700,84500,3824
|
|
20250106,092400,12819486500,84700,84600,84700,84500,3939
|
|
20250106,092300,12486234900,84600,84600,84700,84600,888
|
|
20250106,092200,12411073300,84700,84600,84700,84600,358
|
|
20250106,092100,12380773900,84600,84600,84700,84600,1280
|
|
20250106,092000,12272475000,84600,84700,84800,84600,3880
|
|
20250106,091900,11944103200,84800,84800,84900,84700,3715
|
|
20250106,091800,11629081800,84800,84800,84900,84800,2640
|
|
20250106,091700,11404958800,84900,84900,85000,84800,1525
|
|
20250106,091600,11275461400,84800,85100,85100,84800,4208
|
|
20250106,091500,10917947500,85000,85100,85100,85000,1131
|
|
20250106,091400,10821716400,85000,85100,85200,85000,1707
|
|
20250106,091300,10676448200,85200,85200,85200,85100,1561
|
|
20250106,091200,10543554000,85200,85300,85400,85100,1975
|
|
20250106,091100,10375194900,85400,85400,85400,85200,7153
|
|
20250106,091000,9764596800,85400,85200,85400,85200,4617
|
|
20250106,090900,9370851900,85200,85200,85200,85100,3389
|
|
20250106,090800,9082133300,85200,85100,85300,85100,6492
|
|
20250106,090700,8529093300,85200,84800,85200,84800,5095
|
|
20250106,090600,8096031900,84900,84800,84900,84800,791
|
|
20250106,090500,8028938100,84900,84600,85000,84600,6733
|
|
20250106,090400,7458200200,84700,84800,84800,84500,3968
|
|
20250106,090300,7122439200,84900,85200,85200,84700,6486
|
|
20250106,090200,6570939800,85100,85400,85400,85100,2574
|
|
20250106,090100,6351461500,85300,85000,85800,84900,35495
|
|
20250106,090000,3317350200,85000,85000,85300,84400,39022
|