676 lines
36 KiB
CSV
676 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,201300,33675524600,88800,88800,88800,88800,36078
|
|
20250120,201200,33675524600,88800,88800,88800,88800,0
|
|
20250120,201100,33675524600,88800,88800,88800,88800,0
|
|
20250120,201000,33675524600,88800,88800,88800,88800,0
|
|
20250120,200900,33675524600,88800,88800,88800,88800,0
|
|
20250120,200800,33675524600,88800,88800,88800,88800,0
|
|
20250120,200700,33675524600,88800,88800,88800,88800,0
|
|
20250120,200600,33675524600,88800,88800,88800,88800,0
|
|
20250120,200500,33675524600,88800,88800,88800,88800,0
|
|
20250120,200400,33675524600,88800,88800,88800,88800,0
|
|
20250120,200300,33675524600,88800,88800,88800,88800,0
|
|
20250120,200200,33675524600,88800,88800,88800,88800,0
|
|
20250120,200100,33675524600,88800,88800,88800,88800,0
|
|
20250120,200000,33675524600,88800,88800,88800,88800,0
|
|
20250120,195900,33675524600,88800,88800,88800,88800,0
|
|
20250120,195800,33675524600,88800,88800,88800,88800,0
|
|
20250120,195700,33675524600,88800,88800,88800,88800,0
|
|
20250120,195600,33675524600,88800,88800,88800,88800,0
|
|
20250120,195500,33675524600,88800,88800,88800,88800,0
|
|
20250120,195400,33675524600,88800,88800,88800,88800,0
|
|
20250120,195300,33675524600,88800,88800,88800,88800,0
|
|
20250120,195200,33675524600,88800,88800,88800,88800,0
|
|
20250120,195100,33675524600,88800,88800,88800,88800,0
|
|
20250120,195000,33675524600,88800,88800,88800,88800,0
|
|
20250120,194900,33675524600,88800,88800,88800,88800,0
|
|
20250120,194800,33675524600,88800,88800,88800,88800,0
|
|
20250120,194700,33675524600,88800,88800,88800,88800,0
|
|
20250120,194600,33675524600,88800,88800,88800,88800,0
|
|
20250120,194500,33675524600,88800,88800,88800,88800,0
|
|
20250120,194400,33675524600,88800,88800,88800,88800,0
|
|
20250120,194300,33675524600,88800,88800,88800,88800,36078
|
|
20250120,194200,33675524600,88800,88800,88800,88800,0
|
|
20250120,194100,33675524600,88800,88800,88800,88800,0
|
|
20250120,194000,33675524600,88800,88800,88800,88800,0
|
|
20250120,193900,33675524600,88800,88800,88800,88800,0
|
|
20250120,193800,33675524600,88800,88800,88800,88800,0
|
|
20250120,193700,33675524600,88800,88800,88800,88800,0
|
|
20250120,193600,33675524600,88800,88800,88800,88800,0
|
|
20250120,193500,33675524600,88800,88800,88800,88800,0
|
|
20250120,193400,33675524600,88800,88800,88800,88800,0
|
|
20250120,193300,33675524600,88800,88800,88800,88800,0
|
|
20250120,193200,33675524600,88800,88800,88800,88800,0
|
|
20250120,193100,33675524600,88800,88800,88800,88800,0
|
|
20250120,193000,33675524600,88800,88800,88800,88800,0
|
|
20250120,192900,33675524600,88800,88800,88800,88800,0
|
|
20250120,192800,33675524600,88800,88800,88800,88800,0
|
|
20250120,192700,33675524600,88800,88800,88800,88800,0
|
|
20250120,192600,33675524600,88800,88800,88800,88800,0
|
|
20250120,192500,33675524600,88800,88800,88800,88800,0
|
|
20250120,192400,33675524600,88800,88800,88800,88800,0
|
|
20250120,192300,33675524600,88800,88800,88800,88800,0
|
|
20250120,192200,33675524600,88800,88800,88800,88800,0
|
|
20250120,192100,33675524600,88800,88800,88800,88800,0
|
|
20250120,192000,33675524600,88800,88800,88800,88800,0
|
|
20250120,191900,33675524600,88800,88800,88800,88800,0
|
|
20250120,191800,33675524600,88800,88800,88800,88800,0
|
|
20250120,191700,33675524600,88800,88800,88800,88800,0
|
|
20250120,191600,33675524600,88800,88800,88800,88800,0
|
|
20250120,191500,33675524600,88800,88800,88800,88800,0
|
|
20250120,191400,33675524600,88800,88800,88800,88800,0
|
|
20250120,191300,33675524600,88800,88800,88800,88800,36078
|
|
20250120,191200,33675524600,88800,88800,88800,88800,0
|
|
20250120,191100,33675524600,88800,88800,88800,88800,0
|
|
20250120,191000,33675524600,88800,88800,88800,88800,0
|
|
20250120,190900,33675524600,88800,88800,88800,88800,0
|
|
20250120,190800,33675524600,88800,88800,88800,88800,0
|
|
20250120,190700,33675524600,88800,88800,88800,88800,0
|
|
20250120,190600,33675524600,88800,88800,88800,88800,0
|
|
20250120,190500,33675524600,88800,88800,88800,88800,0
|
|
20250120,190400,33675524600,88800,88800,88800,88800,0
|
|
20250120,190300,33675524600,88800,88800,88800,88800,0
|
|
20250120,190200,33675524600,88800,88800,88800,88800,0
|
|
20250120,190100,33675524600,88800,88800,88800,88800,0
|
|
20250120,190000,33675524600,88800,88800,88800,88800,0
|
|
20250120,185900,33675524600,88800,88800,88800,88800,0
|
|
20250120,185800,33675524600,88800,88800,88800,88800,0
|
|
20250120,185700,33675524600,88800,88800,88800,88800,0
|
|
20250120,185600,33675524600,88800,88800,88800,88800,0
|
|
20250120,185500,33675524600,88800,88800,88800,88800,0
|
|
20250120,185400,33675524600,88800,88800,88800,88800,0
|
|
20250120,185300,33675524600,88800,88800,88800,88800,0
|
|
20250120,185200,33675524600,88800,88800,88800,88800,0
|
|
20250120,185100,33675524600,88800,88800,88800,88800,0
|
|
20250120,185000,33675524600,88800,88800,88800,88800,0
|
|
20250120,184900,33675524600,88800,88800,88800,88800,0
|
|
20250120,184800,33675524600,88800,88800,88800,88800,0
|
|
20250120,184700,33675524600,88800,88800,88800,88800,0
|
|
20250120,184600,33675524600,88800,88800,88800,88800,0
|
|
20250120,184500,33675524600,88800,88800,88800,88800,0
|
|
20250120,184400,33675524600,88800,88800,88800,88800,0
|
|
20250120,184300,33675524600,88800,88800,88800,88800,36078
|
|
20250120,184200,33675524600,88800,88800,88800,88800,0
|
|
20250120,184100,33675524600,88800,88800,88800,88800,0
|
|
20250120,184000,33675524600,88800,88800,88800,88800,0
|
|
20250120,183900,33675524600,88800,88800,88800,88800,0
|
|
20250120,183800,33675524600,88800,88800,88800,88800,0
|
|
20250120,183700,33675524600,88800,88800,88800,88800,0
|
|
20250120,183600,33675524600,88800,88800,88800,88800,0
|
|
20250120,183500,33675524600,88800,88800,88800,88800,0
|
|
20250120,183400,33675524600,88800,88800,88800,88800,0
|
|
20250120,183300,33675524600,88800,88800,88800,88800,0
|
|
20250120,183200,33675524600,88800,88800,88800,88800,0
|
|
20250120,183100,33675524600,88800,88800,88800,88800,0
|
|
20250120,183000,33675524600,88800,88800,88800,88800,0
|
|
20250120,182900,33675524600,88800,88800,88800,88800,0
|
|
20250120,182800,33675524600,88800,88800,88800,88800,0
|
|
20250120,182700,33675524600,88800,88800,88800,88800,0
|
|
20250120,182600,33675524600,88800,88800,88800,88800,0
|
|
20250120,182500,33675524600,88800,88800,88800,88800,0
|
|
20250120,182400,33675524600,88800,88800,88800,88800,0
|
|
20250120,182300,33675524600,88800,88800,88800,88800,0
|
|
20250120,182200,33675524600,88800,88800,88800,88800,0
|
|
20250120,182100,33675524600,88800,88800,88800,88800,0
|
|
20250120,182000,33675524600,88800,88800,88800,88800,0
|
|
20250120,181900,33675524600,88800,88800,88800,88800,0
|
|
20250120,181800,33675524600,88800,88800,88800,88800,0
|
|
20250120,181700,33675524600,88800,88800,88800,88800,0
|
|
20250120,181600,33675524600,88800,88800,88800,88800,0
|
|
20250120,181500,33675524600,88800,88800,88800,88800,0
|
|
20250120,181400,33675524600,88800,88800,88800,88800,0
|
|
20250120,181300,33675524600,88800,88800,88800,88800,36078
|
|
20250120,181200,33675524600,88800,88800,88800,88800,0
|
|
20250120,181100,33675524600,88800,88800,88800,88800,0
|
|
20250120,181000,33675524600,88800,88800,88800,88800,0
|
|
20250120,180900,33675524600,88800,88800,88800,88800,0
|
|
20250120,180800,33675524600,88800,88800,88800,88800,0
|
|
20250120,180700,33675524600,88800,88800,88800,88800,0
|
|
20250120,180600,33675524600,88800,88800,88800,88800,0
|
|
20250120,180500,33675524600,88800,88800,88800,88800,0
|
|
20250120,180400,33675524600,88800,88800,88800,88800,0
|
|
20250120,180300,33675524600,88800,88800,88800,88800,0
|
|
20250120,180200,33675524600,88800,88800,88800,88800,0
|
|
20250120,180100,33675524600,88800,88800,88800,88800,0
|
|
20250120,180000,33675524600,88800,88800,88800,88800,0
|
|
20250120,175900,33675524600,88800,88800,88800,88800,0
|
|
20250120,175800,33675524600,88800,88800,88800,88800,0
|
|
20250120,175700,33675524600,88800,88800,88800,88800,0
|
|
20250120,175600,33675524600,88800,88800,88800,88800,0
|
|
20250120,175500,33675524600,88800,88800,88800,88800,0
|
|
20250120,175400,33675524600,88800,88800,88800,88800,0
|
|
20250120,175300,33675524600,88800,88800,88800,88800,0
|
|
20250120,175200,33675524600,88800,88800,88800,88800,0
|
|
20250120,175100,33675524600,88800,88800,88800,88800,0
|
|
20250120,175000,33675524600,88800,88800,88800,88800,0
|
|
20250120,174900,33675524600,88800,88800,88800,88800,0
|
|
20250120,174800,33675524600,88800,88800,88800,88800,0
|
|
20250120,174700,33675524600,88800,88800,88800,88800,0
|
|
20250120,174600,33675524600,88800,88800,88800,88800,0
|
|
20250120,174500,33675524600,88800,88800,88800,88800,0
|
|
20250120,174400,33675524600,88800,88800,88800,88800,0
|
|
20250120,174300,33675524600,88800,88800,88800,88800,36078
|
|
20250120,174200,33675524600,88800,88800,88800,88800,0
|
|
20250120,174100,33675524600,88800,88800,88800,88800,0
|
|
20250120,174000,33675524600,88800,88800,88800,88800,0
|
|
20250120,173900,33675524600,88800,88800,88800,88800,0
|
|
20250120,173800,33675524600,88800,88800,88800,88800,0
|
|
20250120,173700,33675524600,88800,88800,88800,88800,0
|
|
20250120,173600,33675524600,88800,88800,88800,88800,0
|
|
20250120,173500,33675524600,88800,88800,88800,88800,0
|
|
20250120,173400,33675524600,88800,88800,88800,88800,0
|
|
20250120,173300,33675524600,88800,88800,88800,88800,0
|
|
20250120,173200,33675524600,88800,88800,88800,88800,0
|
|
20250120,173100,33675524600,88800,88800,88800,88800,0
|
|
20250120,173000,33675524600,88800,88800,88800,88800,0
|
|
20250120,172900,33675524600,88800,88800,88800,88800,0
|
|
20250120,172800,33675524600,88800,88800,88800,88800,0
|
|
20250120,172700,33675524600,88800,88800,88800,88800,0
|
|
20250120,172600,33675524600,88800,88800,88800,88800,0
|
|
20250120,172500,33675524600,88800,88800,88800,88800,0
|
|
20250120,172400,33675524600,88800,88800,88800,88800,0
|
|
20250120,172300,33675524600,88800,88800,88800,88800,0
|
|
20250120,172200,33675524600,88800,88800,88800,88800,0
|
|
20250120,172100,33675524600,88800,88800,88800,88800,0
|
|
20250120,172000,33675524600,88800,88800,88800,88800,0
|
|
20250120,171900,33675524600,88800,88800,88800,88800,0
|
|
20250120,171800,33675524600,88800,88800,88800,88800,0
|
|
20250120,171700,33675524600,88800,88800,88800,88800,0
|
|
20250120,171600,33675524600,88800,88800,88800,88800,0
|
|
20250120,171500,33675524600,88800,88800,88800,88800,0
|
|
20250120,171400,33675524600,88800,88800,88800,88800,0
|
|
20250120,171300,33675524600,88800,88800,88800,88800,36078
|
|
20250120,171200,33675524600,88800,88800,88800,88800,0
|
|
20250120,171100,33675524600,88800,88800,88800,88800,0
|
|
20250120,171000,33675524600,88800,88800,88800,88800,0
|
|
20250120,170900,33675524600,88800,88800,88800,88800,0
|
|
20250120,170800,33675524600,88800,88800,88800,88800,0
|
|
20250120,170700,33675524600,88800,88800,88800,88800,0
|
|
20250120,170600,33675524600,88800,88800,88800,88800,0
|
|
20250120,170500,33675524600,88800,88800,88800,88800,0
|
|
20250120,170400,33675524600,88800,88800,88800,88800,0
|
|
20250120,170300,33675524600,88800,88800,88800,88800,0
|
|
20250120,170200,33675524600,88800,88800,88800,88800,0
|
|
20250120,170100,33675524600,88800,88800,88800,88800,0
|
|
20250120,170000,33675524600,88800,88800,88800,88800,0
|
|
20250120,165900,33675524600,88800,88800,88800,88800,0
|
|
20250120,165800,33675524600,88800,88800,88800,88800,0
|
|
20250120,165700,33675524600,88800,88800,88800,88800,0
|
|
20250120,165600,33675524600,88800,88800,88800,88800,0
|
|
20250120,165500,33675524600,88800,88800,88800,88800,0
|
|
20250120,165400,33675524600,88800,88800,88800,88800,0
|
|
20250120,165300,33675524600,88800,88800,88800,88800,0
|
|
20250120,165200,33675524600,88800,88800,88800,88800,0
|
|
20250120,165100,33675524600,88800,88800,88800,88800,0
|
|
20250120,165000,33675524600,88800,88800,88800,88800,0
|
|
20250120,164900,33675524600,88800,88800,88800,88800,0
|
|
20250120,164800,33675524600,88800,88800,88800,88800,0
|
|
20250120,164700,33675524600,88800,88800,88800,88800,0
|
|
20250120,164600,33675524600,88800,88800,88800,88800,0
|
|
20250120,164500,33675524600,88800,88800,88800,88800,0
|
|
20250120,164400,33675524600,88800,88800,88800,88800,0
|
|
20250120,164300,33675524600,88800,88800,88800,88800,36078
|
|
20250120,164200,33675524600,88800,88800,88800,88800,0
|
|
20250120,164100,33675524600,88800,88800,88800,88800,0
|
|
20250120,164000,33675524600,88800,88800,88800,88800,0
|
|
20250120,163900,33675524600,88800,88800,88800,88800,0
|
|
20250120,163800,33675524600,88800,88800,88800,88800,0
|
|
20250120,163700,33675524600,88800,88800,88800,88800,0
|
|
20250120,163600,33675524600,88800,88800,88800,88800,0
|
|
20250120,163500,33675524600,88800,88800,88800,88800,0
|
|
20250120,163400,33675524600,88800,88800,88800,88800,0
|
|
20250120,163300,33675524600,88800,88800,88800,88800,0
|
|
20250120,163200,33675524600,88800,88800,88800,88800,0
|
|
20250120,163100,33675524600,88800,88800,88800,88800,0
|
|
20250120,163000,33675524600,88800,88800,88800,88800,0
|
|
20250120,162900,33675524600,88800,88800,88800,88800,0
|
|
20250120,162800,33675524600,88800,88800,88800,88800,0
|
|
20250120,162700,33675524600,88800,88800,88800,88800,0
|
|
20250120,162600,33675524600,88800,88800,88800,88800,0
|
|
20250120,162500,33675524600,88800,88800,88800,88800,0
|
|
20250120,162400,33675524600,88800,88800,88800,88800,0
|
|
20250120,162300,33675524600,88800,88800,88800,88800,0
|
|
20250120,162200,33675524600,88800,88800,88800,88800,0
|
|
20250120,162100,33675524600,88800,88800,88800,88800,0
|
|
20250120,162000,33675524600,88800,88800,88800,88800,0
|
|
20250120,161900,33675524600,88800,88800,88800,88800,0
|
|
20250120,161800,33675524600,88800,88800,88800,88800,0
|
|
20250120,161700,33675524600,88800,88800,88800,88800,0
|
|
20250120,161600,33675524600,88800,88800,88800,88800,0
|
|
20250120,161500,33675524600,88800,88800,88800,88800,0
|
|
20250120,161400,33675524600,88800,88800,88800,88800,0
|
|
20250120,161300,33675524600,88800,88800,88800,88800,36078
|
|
20250120,161200,33675524600,88800,88800,88800,88800,0
|
|
20250120,161100,33675524600,88800,88800,88800,88800,0
|
|
20250120,161000,33675524600,88800,88800,88800,88800,0
|
|
20250120,160900,33675524600,88800,88800,88800,88800,0
|
|
20250120,160800,33675524600,88800,88800,88800,88800,0
|
|
20250120,160700,33675524600,88800,88800,88800,88800,0
|
|
20250120,160600,33675524600,88800,88800,88800,88800,0
|
|
20250120,160500,33675524600,88800,88800,88800,88800,0
|
|
20250120,160400,33675524600,88800,88800,88800,88800,0
|
|
20250120,160300,33675524600,88800,88800,88800,88800,0
|
|
20250120,160200,33675524600,88800,88800,88800,88800,0
|
|
20250120,160100,33675524600,88800,88800,88800,88800,0
|
|
20250120,160000,33675524600,88800,88800,88800,88800,0
|
|
20250120,155900,33675524600,88800,88800,88800,88800,0
|
|
20250120,155800,33675524600,88800,88800,88800,88800,0
|
|
20250120,155700,33675524600,88800,88800,88800,88800,0
|
|
20250120,155600,33675524600,88800,88800,88800,88800,0
|
|
20250120,155500,33675524600,88800,88800,88800,88800,0
|
|
20250120,155400,33675524600,88800,88800,88800,88800,0
|
|
20250120,155300,33675524600,88800,88800,88800,88800,0
|
|
20250120,155200,33675524600,88800,88800,88800,88800,0
|
|
20250120,155100,33675524600,88800,88800,88800,88800,0
|
|
20250120,155000,33675524600,88800,88800,88800,88800,0
|
|
20250120,154900,33675524600,88800,88800,88800,88800,0
|
|
20250120,154800,33675524600,88800,88800,88800,88800,0
|
|
20250120,154700,33675524600,88800,88800,88800,88800,0
|
|
20250120,154600,33675524600,88800,88800,88800,88800,0
|
|
20250120,154500,33675524600,88800,88800,88800,88800,0
|
|
20250120,154400,33675524600,88800,88800,88800,88800,0
|
|
20250120,154300,33675524600,88800,88800,88800,88800,36078
|
|
20250120,154200,33675524600,88800,88800,88800,88800,0
|
|
20250120,154100,33675524600,88800,88800,88800,88800,0
|
|
20250120,154000,33675524600,88800,88800,88800,88800,0
|
|
20250120,153900,33675524600,88800,88800,88800,88800,0
|
|
20250120,153800,33675524600,88800,88800,88800,88800,0
|
|
20250120,153700,33675524600,88800,88800,88800,88800,0
|
|
20250120,153600,33675524600,88800,88800,88800,88800,0
|
|
20250120,153500,33675524600,88800,88800,88800,88800,0
|
|
20250120,153400,33675524600,88800,88800,88800,88800,0
|
|
20250120,153300,33675524600,88800,88800,88800,88800,0
|
|
20250120,153200,33675524600,88800,88800,88800,88800,0
|
|
20250120,153100,33675524600,88800,88800,88800,88800,0
|
|
20250120,153000,33675524600,88800,88800,88800,88800,36078
|
|
20250120,152900,30471798200,88700,88700,88700,88700,0
|
|
20250120,152800,30471798200,88700,88700,88700,88700,0
|
|
20250120,152700,30471798200,88700,88700,88700,88700,0
|
|
20250120,152600,30471798200,88700,88700,88700,88700,0
|
|
20250120,152500,30471798200,88700,88700,88700,88700,0
|
|
20250120,152400,30471798200,88700,88700,88700,88700,0
|
|
20250120,152300,30471798200,88700,88700,88700,88700,0
|
|
20250120,152200,30471798200,88700,88700,88700,88700,0
|
|
20250120,152100,30471798200,88700,88700,88700,88700,0
|
|
20250120,152000,30471798200,88700,88700,88700,88700,0
|
|
20250120,151900,30471798200,88700,88700,88800,88600,611
|
|
20250120,151800,30417597900,88700,88700,88800,88600,2858
|
|
20250120,151700,30164135100,88800,88700,88800,88600,1220
|
|
20250120,151600,30055920800,88700,88700,88700,88600,882
|
|
20250120,151500,29977766200,88700,88700,88800,88600,983
|
|
20250120,151400,29890588700,88600,88700,88800,88500,6289
|
|
20250120,151300,29333354000,88600,88700,88700,88600,311
|
|
20250120,151200,29305784300,88600,88700,88700,88600,1717
|
|
20250120,151100,29153596600,88600,88700,88800,88600,3182
|
|
20250120,151000,28871398500,88700,88700,88700,88600,1323
|
|
20250120,150900,28754092100,88700,88600,88700,88600,649
|
|
20250120,150800,28696562300,88700,88600,88700,88600,1339
|
|
20250120,150700,28577905700,88700,88600,88700,88600,1597
|
|
20250120,150600,28436258700,88600,88600,88700,88600,709
|
|
20250120,150500,28373423500,88600,88600,88700,88600,620
|
|
20250120,150400,28318463700,88600,88600,88700,88600,596
|
|
20250120,150300,28265644300,88600,88700,88700,88600,1102
|
|
20250120,150200,28167927300,88700,88800,88800,88600,1792
|
|
20250120,150100,28009054800,88600,88700,88800,88600,2012
|
|
20250120,150000,27830700000,88700,88600,88800,88600,2617
|
|
20250120,145900,27598602000,88600,88800,88800,88600,509
|
|
20250120,145800,27553461700,88700,88800,88800,88700,866
|
|
20250120,145700,27476626400,88700,88800,88800,88700,447
|
|
20250120,145600,27436962900,88700,88700,88800,88600,734
|
|
20250120,145500,27371865600,88600,88700,88800,88500,2723
|
|
20250120,145400,27130485200,88600,88500,88700,88500,367
|
|
20250120,145300,27097974600,88500,88600,88700,88500,694
|
|
20250120,145200,27036496100,88500,88700,88700,88400,948
|
|
20250120,145100,26952543600,88600,88700,88700,88600,473
|
|
20250120,145000,26910619700,88600,88500,88700,88400,1027
|
|
20250120,144900,26819663900,88500,88500,88700,88400,1952
|
|
20250120,144800,26646835400,88600,88400,88600,88400,1582
|
|
20250120,144700,26506873100,88400,88400,88500,88300,1882
|
|
20250120,144600,26340510100,88400,88400,88500,88400,1200
|
|
20250120,144500,26234423100,88400,88500,88500,88400,1946
|
|
20250120,144400,26062263200,88500,88500,88600,88500,814
|
|
20250120,144300,25990194500,88600,88600,88600,88500,588
|
|
20250120,144200,25938144100,88500,88700,88700,88500,1601
|
|
20250120,144100,25796322100,88700,88600,88700,88500,1087
|
|
20250120,144000,25700047800,88700,88600,88800,88500,2067
|
|
20250120,143900,25516788000,88700,88600,88700,88600,203
|
|
20250120,143800,25498795500,88600,88600,88700,88600,389
|
|
20250120,143700,25464316400,88600,88700,88700,88600,290
|
|
20250120,143600,25438612700,88600,88700,88800,88600,677
|
|
20250120,143500,25378580800,88700,88600,88700,88600,332
|
|
20250120,143400,25349147400,88700,88600,88700,88600,285
|
|
20250120,143300,25323884900,88700,88800,88800,88600,666
|
|
20250120,143200,25264832000,88800,88700,88800,88700,392
|
|
20250120,143100,25230044100,88700,88800,88800,88700,338
|
|
20250120,143000,25200050300,88800,88800,88900,88700,209
|
|
20250120,142900,25181492000,88700,88600,88900,88600,2267
|
|
20250120,142800,24980345500,88600,88700,88700,88600,627
|
|
20250120,142700,24924783300,88700,88600,88700,88600,443
|
|
20250120,142600,24885517900,88600,88700,88700,88600,361
|
|
20250120,142500,24853520600,88600,88600,88700,88600,397
|
|
20250120,142400,24818321100,88600,88700,88700,88600,347
|
|
20250120,142300,24787568700,88600,88600,88700,88600,370
|
|
20250120,142200,24754771800,88600,88800,88800,88600,525
|
|
20250120,142100,24708208100,88800,88800,88800,88600,522
|
|
20250120,142000,24661894200,88800,88700,88800,88700,586
|
|
20250120,141900,24609903400,88700,88800,88800,88700,514
|
|
20250120,141800,24564278500,88800,88800,88800,88700,355
|
|
20250120,141700,24532781000,88800,88800,88800,88600,634
|
|
20250120,141600,24476540300,88700,88800,88800,88700,305
|
|
20250120,141500,24449475700,88800,88700,88800,88700,318
|
|
20250120,141400,24421260900,88700,88800,88800,88700,390
|
|
20250120,141300,24386653400,88700,88700,88800,88700,230
|
|
20250120,141200,24366240000,88800,88800,88900,88700,386
|
|
20250120,141100,24331976300,88900,88700,88900,88700,708
|
|
20250120,141000,24269094900,88700,88900,88900,88700,834
|
|
20250120,140900,24195012800,88900,88800,88900,88800,302
|
|
20250120,140800,24168188100,88900,88900,88900,88800,128
|
|
20250120,140700,24156814200,88900,88800,88900,88700,601
|
|
20250120,140600,24103455500,88800,88700,88800,88700,363
|
|
20250120,140500,24071236500,88800,88800,88800,88700,832
|
|
20250120,140400,23997389600,88700,88800,88800,88700,246
|
|
20250120,140300,23975558000,88800,88800,88800,88700,237
|
|
20250120,140200,23954527000,88800,88800,88900,88700,200
|
|
20250120,140100,23936759100,88700,88800,88900,88700,992
|
|
20250120,140000,23848749200,88700,88700,88800,88700,302
|
|
20250120,135900,23821944200,88700,88900,88900,88700,507
|
|
20250120,135800,23776936400,88900,88900,88900,88800,672
|
|
20250120,135700,23717234200,88900,88900,89000,88800,248
|
|
20250120,135600,23695193900,89000,88800,89000,88800,252
|
|
20250120,135500,23672790200,88900,88900,89000,88800,261
|
|
20250120,135400,23649588800,88900,88900,89000,88800,218
|
|
20250120,135300,23630216000,88800,88800,88900,88800,392
|
|
20250120,135200,23595394800,88900,88800,88900,88800,251
|
|
20250120,135100,23573094400,88900,88800,88900,88800,547
|
|
20250120,135000,23524491700,88900,88900,88900,88800,491
|
|
20250120,134900,23480881400,88900,88900,89000,88800,540
|
|
20250120,134800,23432889000,88800,89000,89000,88800,4800
|
|
20250120,134700,23006628300,88900,88900,89000,88800,2297
|
|
20250120,134600,22802466000,88900,88900,89100,88900,693
|
|
20250120,134500,22740809300,88900,89000,89100,88900,414
|
|
20250120,134400,22703980300,89000,89100,89100,88900,624
|
|
20250120,134300,22648429500,89000,89000,89100,89000,165
|
|
20250120,134200,22633740500,89100,89100,89100,89000,214
|
|
20250120,134100,22614683600,89100,89100,89100,89000,270
|
|
20250120,134000,22590645800,89000,89100,89100,89000,245
|
|
20250120,133900,22568829800,89000,89100,89100,89000,224
|
|
20250120,133800,22548886000,89100,89100,89100,89000,530
|
|
20250120,133700,22501703200,89100,89100,89100,89000,351
|
|
20250120,133600,22470453500,89100,89000,89100,89000,318
|
|
20250120,133500,22442135000,89000,89000,89100,89000,537
|
|
20250120,133400,22394332700,89000,89100,89100,89000,277
|
|
20250120,133300,22369671200,89100,89100,89100,89000,212
|
|
20250120,133200,22350794100,89100,89100,89100,89000,461
|
|
20250120,133100,22309754500,89100,89000,89100,89000,225
|
|
20250120,133000,22289724000,89000,89100,89100,89000,1753
|
|
20250120,132900,22133548900,89100,89100,89200,89100,245
|
|
20250120,132800,22111715100,89100,89200,89200,89100,603
|
|
20250120,132700,22057964600,89100,89100,89200,89100,142
|
|
20250120,132600,22045305700,89100,89200,89200,89100,166
|
|
20250120,132500,22030507500,89200,89100,89200,89100,320
|
|
20250120,132400,22001982600,89100,89200,89300,89100,373
|
|
20250120,132300,21968720200,89200,89200,89300,89100,168
|
|
20250120,132200,21953733800,89200,89200,89200,89100,196
|
|
20250120,132100,21936261000,89200,89100,89200,89100,222
|
|
20250120,132000,21916468500,89200,89200,89200,89100,263
|
|
20250120,131900,21893011300,89100,89100,89200,89100,303
|
|
20250120,131800,21865998800,89100,89200,89200,89100,171
|
|
20250120,131700,21850745900,89200,89200,89200,89100,228
|
|
20250120,131600,21830411700,89100,89100,89200,89100,227
|
|
20250120,131500,21810175300,89100,89200,89200,89100,147
|
|
20250120,131400,21797070500,89200,89200,89200,89100,133
|
|
20250120,131300,21785212600,89200,89300,89300,89100,380
|
|
20250120,131200,21751318000,89300,89200,89400,89100,5819
|
|
20250120,131100,21232077800,89200,89000,89200,89000,170
|
|
20250120,131000,21216925200,89200,89000,89200,89000,219
|
|
20250120,130900,21197409000,89100,89100,89200,89000,580
|
|
20250120,130800,21145729600,89200,89200,89200,89100,205
|
|
20250120,130700,21127459800,89200,89100,89200,89100,212
|
|
20250120,130600,21108563400,89200,89100,89200,89100,246
|
|
20250120,130500,21086628600,89200,89200,89200,89100,121
|
|
20250120,130400,21075841600,89200,89100,89200,89100,115
|
|
20250120,130300,21065587000,89100,89200,89200,89100,186
|
|
20250120,130200,21049007300,89200,89200,89200,89100,400
|
|
20250120,130100,21013352000,89100,89200,89200,89100,117
|
|
20250120,130000,21002922200,89100,89100,89200,89100,239
|
|
20250120,125900,20981620600,89200,89200,89200,89100,192
|
|
20250120,125800,20964503100,89100,89200,89200,89100,137
|
|
20250120,125700,20952284700,89200,89200,89200,89100,211
|
|
20250120,125600,20933475300,89100,89200,89200,89100,134
|
|
20250120,125500,20921531000,89200,89100,89200,89100,187
|
|
20250120,125400,20904853800,89200,89100,89200,89100,230
|
|
20250120,125300,20884356600,89100,89100,89200,89100,93
|
|
20250120,125200,20876065100,89200,89100,89200,89100,276
|
|
20250120,125100,20851464100,89100,89200,89200,89100,273
|
|
20250120,125000,20827127200,89200,89200,89200,89100,163
|
|
20250120,124900,20812595600,89100,89100,89200,89000,187
|
|
20250120,124800,20795927500,89100,89200,89200,89100,346
|
|
20250120,124700,20765086300,89100,89200,89200,89100,222
|
|
20250120,124600,20745298800,89200,89200,89200,89100,365
|
|
20250120,124500,20712769300,89200,89200,89200,89100,294
|
|
20250120,124400,20686560900,89200,89200,89200,89100,64
|
|
20250120,124300,20680852900,89200,89200,89200,89100,230
|
|
20250120,124200,20660342900,89100,89200,89200,89100,183
|
|
20250120,124100,20644031200,89100,89200,89200,89100,200
|
|
20250120,124000,20626198200,89200,89100,89200,89100,202
|
|
20250120,123900,20608191500,89200,89200,89200,89100,149
|
|
20250120,123800,20594910700,89100,89100,89200,89100,189
|
|
20250120,123700,20578062900,89200,89200,89200,89100,99
|
|
20250120,123600,20569234200,89200,89000,89200,89000,358
|
|
20250120,123500,20537345200,89000,89100,89100,89000,99
|
|
20250120,123400,20528525800,89000,89200,89200,89000,189
|
|
20250120,123300,20511676200,89200,89200,89200,89100,1688
|
|
20250120,123200,20361269300,89100,89100,89200,89100,400
|
|
20250120,123100,20325615500,89100,89100,89200,89100,123
|
|
20250120,123000,20314647600,89200,89200,89200,89100,140
|
|
20250120,122900,20302165700,89200,89100,89200,89100,230
|
|
20250120,122800,20281665000,89100,89100,89200,89100,215
|
|
20250120,122700,20262494000,89200,89200,89200,89100,171
|
|
20250120,122600,20247249200,89200,89100,89200,89100,230
|
|
20250120,122500,20226748100,89100,89200,89200,89100,145
|
|
20250120,122400,20213819100,89200,89200,89200,89100,236
|
|
20250120,122300,20192776700,89200,89200,89200,89100,211
|
|
20250120,122200,20173969800,89200,89200,89200,89100,147
|
|
20250120,122100,20160862600,89200,89200,89200,89100,366
|
|
20250120,122000,20128217100,89200,89200,89300,89100,277
|
|
20250120,121900,20103517400,89100,89200,89200,89100,180
|
|
20250120,121800,20087467100,89100,89100,89200,89100,154
|
|
20250120,121700,20073734400,89200,89200,89300,89200,277
|
|
20250120,121600,20049011500,89200,89300,89300,89200,83
|
|
20250120,121500,20041601700,89300,89300,89300,89200,311
|
|
20250120,121400,20013835000,89300,89100,89500,89100,8480
|
|
20250120,121300,19256275600,89200,89200,89200,89100,214
|
|
20250120,121200,19237192500,89100,89100,89200,89100,131
|
|
20250120,121100,19225514300,89200,89200,89200,89100,195
|
|
20250120,121000,19208130900,89200,89200,89200,89100,194
|
|
20250120,120900,19190828300,89100,89200,89200,89100,158
|
|
20250120,120800,19176740800,89100,89200,89200,89100,323
|
|
20250120,120700,19147946000,89100,89200,89200,89100,103
|
|
20250120,120600,19138761600,89100,89200,89200,89100,216
|
|
20250120,120500,19119499200,89200,89200,89200,89100,231
|
|
20250120,120400,19098909900,89200,89200,89200,89100,261
|
|
20250120,120300,19075633100,89100,89200,89200,89100,186
|
|
20250120,120200,19059049900,89100,89200,89200,89100,140
|
|
20250120,120100,19046564900,89200,89100,89200,89100,284
|
|
20250120,120000,19021249200,89200,89200,89200,89100,66
|
|
20250120,115900,19015364000,89200,89100,89200,89100,144
|
|
20250120,115800,19002521500,89200,89200,89200,89100,237
|
|
20250120,115700,18981394100,89200,89100,89200,89100,332
|
|
20250120,115600,18951807900,89100,89000,89100,89000,165
|
|
20250120,115500,18937107600,89100,89100,89100,89000,504
|
|
20250120,115400,18892241300,89100,89100,89100,89000,157
|
|
20250120,115300,18878257100,89000,89100,89100,89000,289
|
|
20250120,115200,18852508300,89100,89100,89100,89000,281
|
|
20250120,115100,18827483900,89000,89000,89100,89000,379
|
|
20250120,115000,18793717300,89100,89100,89100,89000,161
|
|
20250120,114900,18779379200,89100,89200,89200,89000,415
|
|
20250120,114800,18742411600,89200,89000,89200,89000,1025
|
|
20250120,114700,18651081900,89100,89000,89100,89000,221
|
|
20250120,114600,18631396100,89000,89100,89100,89000,205
|
|
20250120,114500,18613146900,89000,89100,89100,89000,124
|
|
20250120,114400,18602099900,89000,89100,89100,89000,346
|
|
20250120,114300,18571293500,89000,89000,89100,88900,1726
|
|
20250120,114200,18417706500,89000,89000,89000,88900,169
|
|
20250120,114100,18402671300,88900,88900,89000,88900,113
|
|
20250120,114000,18392621600,89000,88900,89000,88900,284
|
|
20250120,113900,18367359100,89000,88900,89000,88900,227
|
|
20250120,113800,18347169100,88900,88900,89000,88800,204
|
|
20250120,113700,18329033600,88900,89000,89000,88800,102
|
|
20250120,113600,18319966200,89000,89000,89000,88900,641
|
|
20250120,113500,18262964000,88900,89000,89000,88900,1409
|
|
20250120,113400,18137687500,89000,88900,89000,88900,244
|
|
20250120,113300,18115985500,88900,89000,89000,88900,280
|
|
20250120,113200,18091069600,89000,89000,89000,88900,170
|
|
20250120,113100,18075944700,89000,88900,89000,88900,157
|
|
20250120,113000,18061977000,89000,89000,89000,88900,189
|
|
20250120,112900,18045168400,88900,89000,89000,88900,123
|
|
20250120,112800,18034226600,88900,89000,89000,88800,437
|
|
20250120,112700,17995360600,89000,88900,89000,88800,1478
|
|
20250120,112600,17863963300,88900,88800,88900,88800,558
|
|
20250120,112500,17814394000,88900,88900,88900,88800,210
|
|
20250120,112400,17795736700,88900,89100,89100,88900,1114
|
|
20250120,112300,17696653300,89100,89100,89100,89000,228
|
|
20250120,112200,17676344200,89100,89100,89100,89000,319
|
|
20250120,112100,17647946000,89000,89000,89100,89000,432
|
|
20250120,112000,17609481100,89000,89200,89200,89000,832
|
|
20250120,111900,17535341000,89200,89100,89200,89100,395
|
|
20250120,111800,17500125100,89100,89100,89200,89100,589
|
|
20250120,111700,17447629900,89200,89200,89200,89100,220
|
|
20250120,111600,17428017300,89200,89200,89200,89100,320
|
|
20250120,111500,17399486900,89200,89200,89200,89100,249
|
|
20250120,111400,17377287500,89200,89100,89200,89100,125
|
|
20250120,111300,17366140200,89200,89200,89200,89100,142
|
|
20250120,111200,17353478400,89100,89200,89200,89100,465
|
|
20250120,111100,17312028800,89200,89200,89200,89100,281
|
|
20250120,111000,17286987500,89200,89100,89200,89100,147
|
|
20250120,110900,17273877600,89200,89100,89200,89100,692
|
|
20250120,110800,17212206300,89200,89100,89200,89100,169
|
|
20250120,110700,17197138700,89200,89100,89200,89100,173
|
|
20250120,110600,17181709600,89200,89200,89200,89100,227
|
|
20250120,110500,17161472900,89200,89200,89200,89100,273
|
|
20250120,110400,17137132400,89100,89200,89300,89100,754
|
|
20250120,110300,17069877200,89200,89300,89300,89200,223
|
|
20250120,110200,17049979900,89300,89300,89300,89200,293
|
|
20250120,110100,17023822800,89300,89300,89300,89200,242
|
|
20250120,110000,17002215800,89300,89300,89300,89200,332
|
|
20250120,105900,16972582900,89300,89400,89400,89200,620
|
|
20250120,105800,16917214400,89400,89400,89400,89300,744
|
|
20250120,105700,16850747000,89400,89400,89500,89300,403
|
|
20250120,105600,16814732200,89500,89400,89500,89400,618
|
|
20250120,105500,16759463900,89500,89400,89500,89200,1408
|
|
20250120,105400,16633604200,89400,89500,89500,89300,542
|
|
20250120,105300,16585164700,89500,89500,89500,89300,510
|
|
20250120,105200,16539561300,89400,89300,89500,89300,5596
|
|
20250120,105100,16039200800,89300,89400,89400,89300,582
|
|
20250120,105000,15987183400,89400,89400,89400,89300,267
|
|
20250120,104900,15963325000,89300,89200,89400,89200,453
|
|
20250120,104800,15922864700,89200,89200,89300,89200,277
|
|
20250120,104700,15898135000,89300,89400,89400,89200,391
|
|
20250120,104600,15863228800,89300,89400,89400,89200,402
|
|
20250120,104500,15827304900,89300,89300,89400,89300,359
|
|
20250120,104400,15795229300,89300,89300,89400,89300,681
|
|
20250120,104300,15734396500,89300,89300,89400,89200,830
|
|
20250120,104200,15660275200,89300,89400,89400,89200,130
|
|
20250120,104100,15648664500,89400,89400,89400,89300,367
|
|
20250120,104000,15615869000,89300,89300,89400,89200,864
|
|
20250120,103900,15538713300,89300,89200,89500,89100,8775
|
|
20250120,103800,14754853100,89200,89100,89200,89100,359
|
|
20250120,103700,14722855600,89100,89200,89300,89100,842
|
|
20250120,103600,14647776000,89300,89300,89300,89200,331
|
|
20250120,103500,14618235000,89200,89200,89300,89200,484
|
|
20250120,103400,14575048300,89200,89200,89300,89200,938
|
|
20250120,103300,14491298000,89200,89200,89300,89100,3439
|
|
20250120,103200,14184620700,89200,89200,89200,89100,387
|
|
20250120,103100,14150112000,89200,89100,89200,89100,244
|
|
20250120,103000,14128352600,89100,89200,89200,89100,246
|
|
20250120,102900,14106418600,89200,89000,89200,88900,651
|
|
20250120,102800,14048417100,89000,88900,89100,88900,793
|
|
20250120,102700,13977830100,88900,89000,89000,88900,383
|
|
20250120,102600,13943747900,89000,89000,89100,88900,545
|
|
20250120,102500,13895246000,89000,89100,89200,88900,1741
|
|
20250120,102400,13740225400,89100,89100,89200,89100,328
|
|
20250120,102300,13710986300,89100,89200,89300,89100,1323
|
|
20250120,102200,13592982800,89300,88900,89300,88900,9455
|
|
20250120,102100,12750545300,88900,88800,89000,88800,1785
|
|
20250120,102000,12591815500,88800,88900,89000,88800,551
|
|
20250120,101900,12542816000,88900,88600,89000,88600,1891
|
|
20250120,101800,12374810900,88700,88500,88700,88500,276
|
|
20250120,101700,12350359700,88500,88700,88700,88500,1420
|
|
20250120,101600,12224525800,88800,88700,88900,88600,9487
|
|
20250120,101500,11383116000,88600,88500,88600,88500,2682
|
|
20250120,101400,11145502100,88500,88600,88700,88500,511
|
|
20250120,101300,11100226200,88600,88700,88800,88600,1638
|
|
20250120,101200,10954943300,88700,88800,88800,88700,84
|
|
20250120,101100,10947491500,88800,88700,88800,88700,187
|
|
20250120,101000,10930891600,88700,88800,88800,88700,144
|
|
20250120,100900,10918115300,88700,88800,88900,88700,1189
|
|
20250120,100800,10812529500,88800,88900,88900,88800,325
|
|
20250120,100700,10783659800,88900,88900,88900,88800,186
|
|
20250120,100600,10767136000,88800,89000,89000,88800,2507
|
|
20250120,100500,10544221800,88900,89000,89000,88900,744
|
|
20250120,100400,10478059800,89000,88900,89000,88900,240
|
|
20250120,100300,10456711200,88900,88900,89000,88900,155
|
|
20250120,100200,10442921000,89000,88900,89000,88800,3463
|
|
20250120,100100,10135019400,88900,88800,88900,88800,576
|
|
20250120,100000,10083841000,88800,88800,88900,88800,245
|
|
20250120,095900,10062075000,88800,88900,88900,88800,181
|
|
20250120,095800,10045997000,88800,88800,88900,88800,213
|
|
20250120,095700,10027074100,88800,88800,88900,88800,1214
|
|
20250120,095600,9919153000,88800,88800,88900,88800,77
|
|
20250120,095500,9912312100,88900,88900,88900,88800,107
|
|
20250120,095400,9902802900,88900,88800,88900,88800,205
|
|
20250120,095300,9884581700,88800,88800,88900,88800,248
|
|
20250120,095200,9862554800,88800,88900,88900,88800,1204
|
|
20250120,095100,9755522500,88900,88800,88900,88800,151
|
|
20250120,095000,9742104300,88900,88900,88900,88800,146
|
|
20250120,094900,9729133100,88800,88800,88900,88800,125
|
|
20250120,094800,9718025500,88800,88900,88900,88800,672
|
|
20250120,094700,9658293600,88800,88900,88900,88800,626
|
|
20250120,094600,9602695600,88900,88900,88900,88800,325
|
|
20250120,094500,9573820800,88900,88800,89000,88700,2178
|
|
20250120,094400,9380310700,88800,88800,88900,88700,623
|
|
20250120,094300,9324989200,88700,88800,88800,88700,296
|
|
20250120,094200,9298714600,88800,88900,89000,88700,1466
|
|
20250120,094100,9168490900,89000,88900,89000,88900,257
|
|
20250120,094000,9145632300,88900,88800,89000,88800,1212
|
|
20250120,093900,9037891500,88800,88900,88900,88800,117
|
|
20250120,093800,9027494000,88800,88900,88900,88800,213
|
|
20250120,093700,9008565600,88800,88900,89000,88800,219
|
|
20250120,093600,8989087000,88900,89000,89000,88900,537
|
|
20250120,093500,8941329100,88900,89000,89000,88900,453
|
|
20250120,093400,8901053600,89000,89000,89000,88900,246
|
|
20250120,093300,8879175500,89000,89000,89000,88900,259
|
|
20250120,093200,8856128500,89000,89000,89000,88900,866
|
|
20250120,093100,8779102100,89000,88800,89000,88600,5302
|
|
20250120,093000,8308103900,88800,88800,88800,88700,884
|
|
20250120,092900,8229683900,88700,88800,88800,88700,341
|
|
20250120,092800,8199420100,88700,88700,88800,88600,745
|
|
20250120,092700,8133334300,88700,88700,88700,88600,342
|
|
20250120,092600,8103023600,88600,88800,88800,88600,481
|
|
20250120,092500,8060364000,88700,88600,88800,88600,2302
|
|
20250120,092400,7856230700,88700,88600,88700,88600,331
|
|
20250120,092300,7826885800,88700,88800,88800,88700,882
|
|
20250120,092200,7748649200,88800,88800,88800,88700,272
|
|
20250120,092100,7724501200,88800,88700,88800,88700,854
|
|
20250120,092000,7648730700,88600,88500,88700,88400,4161
|
|
20250120,091900,7280417300,88400,88500,88500,88400,242
|
|
20250120,091800,7259009600,88400,88500,88500,88400,417
|
|
20250120,091700,7222134300,88500,88400,88500,88400,682
|
|
20250120,091600,7161783500,88500,88500,88600,88400,2745
|
|
20250120,091500,6918943700,88500,88500,88600,88400,2120
|
|
20250120,091400,6731358800,88600,88500,88600,88500,429
|
|
20250120,091300,6693383300,88500,88500,88600,88500,506
|
|
20250120,091200,6648581400,88600,88600,88600,88500,851
|
|
20250120,091100,6573219600,88500,88200,88600,88200,6110
|
|
20250120,091000,6033210800,88200,88100,88200,88100,549
|
|
20250120,090900,5984808600,88100,88200,88300,88000,4928
|
|
20250120,090800,5550372700,88200,88100,88300,88100,1827
|
|
20250120,090700,5389228700,88100,88200,88500,88100,5779
|
|
20250120,090600,4879053200,88200,87900,88300,87900,5650
|
|
20250120,090500,4381561600,87900,88400,88400,87900,18255
|
|
20250120,090400,2774399600,88300,88400,88500,88300,877
|
|
20250120,090300,2696908000,88500,88500,88500,88300,2955
|
|
20250120,090200,2435573900,88500,88700,88700,88500,2084
|
|
20250120,090100,2250979300,88700,88500,89000,88400,6701
|
|
20250120,090000,1656639900,88500,88300,88700,88300,18750
|