576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,183300,6843415800,97100,97100,97100,97100,2437
|
|
20250103,183200,6843415800,97100,97100,97100,97100,0
|
|
20250103,183100,6843415800,97100,97100,97100,97100,0
|
|
20250103,183000,6843415800,97100,97100,97100,97100,0
|
|
20250103,182900,6843415800,97100,97100,97100,97100,0
|
|
20250103,182800,6843415800,97100,97100,97100,97100,0
|
|
20250103,182700,6843415800,97100,97100,97100,97100,0
|
|
20250103,182600,6843415800,97100,97100,97100,97100,0
|
|
20250103,182500,6843415800,97100,97100,97100,97100,0
|
|
20250103,182400,6843415800,97100,97100,97100,97100,0
|
|
20250103,182300,6843415800,97100,97100,97100,97100,0
|
|
20250103,182200,6843415800,97100,97100,97100,97100,0
|
|
20250103,182100,6843415800,97100,97100,97100,97100,0
|
|
20250103,182000,6843415800,97100,97100,97100,97100,0
|
|
20250103,181900,6843415800,97100,97100,97100,97100,0
|
|
20250103,181800,6843415800,97100,97100,97100,97100,0
|
|
20250103,181700,6843415800,97100,97100,97100,97100,0
|
|
20250103,181600,6843415800,97100,97100,97100,97100,0
|
|
20250103,181500,6843415800,97100,97100,97100,97100,0
|
|
20250103,181400,6843415800,97100,97100,97100,97100,0
|
|
20250103,181300,6843415800,97100,97100,97100,97100,0
|
|
20250103,181200,6843415800,97100,97100,97100,97100,0
|
|
20250103,181100,6843415800,97100,97100,97100,97100,0
|
|
20250103,181000,6843415800,97100,97100,97100,97100,0
|
|
20250103,180900,6843415800,97100,97100,97100,97100,0
|
|
20250103,180800,6843415800,97100,97100,97100,97100,0
|
|
20250103,180700,6843415800,97100,97100,97100,97100,0
|
|
20250103,180600,6843415800,97100,97100,97100,97100,0
|
|
20250103,180500,6843415800,97100,97100,97100,97100,0
|
|
20250103,180400,6843415800,97100,97100,97100,97100,0
|
|
20250103,180300,6843415800,97100,97100,97100,97100,2437
|
|
20250103,180200,6843415800,97100,97100,97100,97100,0
|
|
20250103,180100,6843415800,97100,97100,97100,97100,0
|
|
20250103,180000,6843415800,97100,97100,97100,97100,0
|
|
20250103,175900,6843415800,97100,97100,97100,97100,0
|
|
20250103,175800,6843415800,97100,97100,97100,97100,0
|
|
20250103,175700,6843415800,97100,97100,97100,97100,0
|
|
20250103,175600,6843415800,97100,97100,97100,97100,0
|
|
20250103,175500,6843415800,97100,97100,97100,97100,0
|
|
20250103,175400,6843415800,97100,97100,97100,97100,0
|
|
20250103,175300,6843415800,97100,97100,97100,97100,0
|
|
20250103,175200,6843415800,97100,97100,97100,97100,0
|
|
20250103,175100,6843415800,97100,97100,97100,97100,0
|
|
20250103,175000,6843415800,97100,97100,97100,97100,0
|
|
20250103,174900,6843415800,97100,97100,97100,97100,0
|
|
20250103,174800,6843415800,97100,97100,97100,97100,0
|
|
20250103,174700,6843415800,97100,97100,97100,97100,0
|
|
20250103,174600,6843415800,97100,97100,97100,97100,0
|
|
20250103,174500,6843415800,97100,97100,97100,97100,0
|
|
20250103,174400,6843415800,97100,97100,97100,97100,0
|
|
20250103,174300,6843415800,97100,97100,97100,97100,0
|
|
20250103,174200,6843415800,97100,97100,97100,97100,0
|
|
20250103,174100,6843415800,97100,97100,97100,97100,0
|
|
20250103,174000,6843415800,97100,97100,97100,97100,0
|
|
20250103,173900,6843415800,97100,97100,97100,97100,0
|
|
20250103,173800,6843415800,97100,97100,97100,97100,0
|
|
20250103,173700,6843415800,97100,97100,97100,97100,0
|
|
20250103,173600,6843415800,97100,97100,97100,97100,0
|
|
20250103,173500,6843415800,97100,97100,97100,97100,0
|
|
20250103,173400,6843415800,97100,97100,97100,97100,0
|
|
20250103,173300,6843415800,97100,97100,97100,97100,2437
|
|
20250103,173200,6843415800,97100,97100,97100,97100,0
|
|
20250103,173100,6843415800,97100,97100,97100,97100,0
|
|
20250103,173000,6843415800,97100,97100,97100,97100,0
|
|
20250103,172900,6843415800,97100,97100,97100,97100,0
|
|
20250103,172800,6843415800,97100,97100,97100,97100,0
|
|
20250103,172700,6843415800,97100,97100,97100,97100,0
|
|
20250103,172600,6843415800,97100,97100,97100,97100,0
|
|
20250103,172500,6843415800,97100,97100,97100,97100,0
|
|
20250103,172400,6843415800,97100,97100,97100,97100,0
|
|
20250103,172300,6843415800,97100,97100,97100,97100,0
|
|
20250103,172200,6843415800,97100,97100,97100,97100,0
|
|
20250103,172100,6843415800,97100,97100,97100,97100,0
|
|
20250103,172000,6843415800,97100,97100,97100,97100,0
|
|
20250103,171900,6843415800,97100,97100,97100,97100,0
|
|
20250103,171800,6843415800,97100,97100,97100,97100,0
|
|
20250103,171700,6843415800,97100,97100,97100,97100,0
|
|
20250103,171600,6843415800,97100,97100,97100,97100,0
|
|
20250103,171500,6843415800,97100,97100,97100,97100,0
|
|
20250103,171400,6843415800,97100,97100,97100,97100,0
|
|
20250103,171300,6843415800,97100,97100,97100,97100,0
|
|
20250103,171200,6843415800,97100,97100,97100,97100,0
|
|
20250103,171100,6843415800,97100,97100,97100,97100,0
|
|
20250103,171000,6843415800,97100,97100,97100,97100,0
|
|
20250103,170900,6843415800,97100,97100,97100,97100,0
|
|
20250103,170800,6843415800,97100,97100,97100,97100,0
|
|
20250103,170700,6843415800,97100,97100,97100,97100,0
|
|
20250103,170600,6843415800,97100,97100,97100,97100,0
|
|
20250103,170500,6843415800,97100,97100,97100,97100,0
|
|
20250103,170400,6843415800,97100,97100,97100,97100,0
|
|
20250103,170300,6843415800,97100,97100,97100,97100,2437
|
|
20250103,170200,6843415800,97100,97100,97100,97100,0
|
|
20250103,170100,6843415800,97100,97100,97100,97100,0
|
|
20250103,170000,6843415800,97100,97100,97100,97100,0
|
|
20250103,165900,6843415800,97100,97100,97100,97100,0
|
|
20250103,165800,6843415800,97100,97100,97100,97100,0
|
|
20250103,165700,6843415800,97100,97100,97100,97100,0
|
|
20250103,165600,6843415800,97100,97100,97100,97100,0
|
|
20250103,165500,6843415800,97100,97100,97100,97100,0
|
|
20250103,165400,6843415800,97100,97100,97100,97100,0
|
|
20250103,165300,6843415800,97100,97100,97100,97100,0
|
|
20250103,165200,6843415800,97100,97100,97100,97100,0
|
|
20250103,165100,6843415800,97100,97100,97100,97100,0
|
|
20250103,165000,6843415800,97100,97100,97100,97100,0
|
|
20250103,164900,6843415800,97100,97100,97100,97100,0
|
|
20250103,164800,6843415800,97100,97100,97100,97100,0
|
|
20250103,164700,6843415800,97100,97100,97100,97100,0
|
|
20250103,164600,6843415800,97100,97100,97100,97100,0
|
|
20250103,164500,6843415800,97100,97100,97100,97100,0
|
|
20250103,164400,6843415800,97100,97100,97100,97100,0
|
|
20250103,164300,6843415800,97100,97100,97100,97100,0
|
|
20250103,164200,6843415800,97100,97100,97100,97100,0
|
|
20250103,164100,6843415800,97100,97100,97100,97100,0
|
|
20250103,164000,6843415800,97100,97100,97100,97100,0
|
|
20250103,163900,6843415800,97100,97100,97100,97100,0
|
|
20250103,163800,6843415800,97100,97100,97100,97100,0
|
|
20250103,163700,6843415800,97100,97100,97100,97100,0
|
|
20250103,163600,6843415800,97100,97100,97100,97100,0
|
|
20250103,163500,6843415800,97100,97100,97100,97100,0
|
|
20250103,163400,6843415800,97100,97100,97100,97100,0
|
|
20250103,163300,6843415800,97100,97100,97100,97100,2437
|
|
20250103,163200,6843415800,97100,97100,97100,97100,0
|
|
20250103,163100,6843415800,97100,97100,97100,97100,0
|
|
20250103,163000,6843415800,97100,97100,97100,97100,0
|
|
20250103,162900,6843415800,97100,97100,97100,97100,0
|
|
20250103,162800,6843415800,97100,97100,97100,97100,0
|
|
20250103,162700,6843415800,97100,97100,97100,97100,0
|
|
20250103,162600,6843415800,97100,97100,97100,97100,0
|
|
20250103,162500,6843415800,97100,97100,97100,97100,0
|
|
20250103,162400,6843415800,97100,97100,97100,97100,0
|
|
20250103,162300,6843415800,97100,97100,97100,97100,0
|
|
20250103,162200,6843415800,97100,97100,97100,97100,0
|
|
20250103,162100,6843415800,97100,97100,97100,97100,0
|
|
20250103,162000,6843415800,97100,97100,97100,97100,0
|
|
20250103,161900,6843415800,97100,97100,97100,97100,0
|
|
20250103,161800,6843415800,97100,97100,97100,97100,0
|
|
20250103,161700,6843415800,97100,97100,97100,97100,0
|
|
20250103,161600,6843415800,97100,97100,97100,97100,0
|
|
20250103,161500,6843415800,97100,97100,97100,97100,0
|
|
20250103,161400,6843415800,97100,97100,97100,97100,0
|
|
20250103,161300,6843415800,97100,97100,97100,97100,0
|
|
20250103,161200,6843415800,97100,97100,97100,97100,0
|
|
20250103,161100,6843415800,97100,97100,97100,97100,0
|
|
20250103,161000,6843415800,97100,97100,97100,97100,0
|
|
20250103,160900,6843415800,97100,97100,97100,97100,0
|
|
20250103,160800,6843415800,97100,97100,97100,97100,0
|
|
20250103,160700,6843415800,97100,97100,97100,97100,0
|
|
20250103,160600,6843415800,97100,97100,97100,97100,0
|
|
20250103,160500,6843415800,97100,97100,97100,97100,0
|
|
20250103,160400,6843415800,97100,97100,97100,97100,0
|
|
20250103,160300,6843415800,97100,97100,97100,97100,2437
|
|
20250103,160200,6843415800,97100,97100,97100,97100,0
|
|
20250103,160100,6843415800,97100,97100,97100,97100,0
|
|
20250103,160000,6843415800,97100,97100,97100,97100,0
|
|
20250103,155900,6843415800,97100,97100,97100,97100,0
|
|
20250103,155800,6843415800,97100,97100,97100,97100,0
|
|
20250103,155700,6843415800,97100,97100,97100,97100,0
|
|
20250103,155600,6843415800,97100,97100,97100,97100,0
|
|
20250103,155500,6843415800,97100,97100,97100,97100,0
|
|
20250103,155400,6843415800,97100,97100,97100,97100,0
|
|
20250103,155300,6843415800,97100,97100,97100,97100,0
|
|
20250103,155200,6843415800,97100,97100,97100,97100,0
|
|
20250103,155100,6843415800,97100,97100,97100,97100,0
|
|
20250103,155000,6843415800,97100,97100,97100,97100,0
|
|
20250103,154900,6843415800,97100,97100,97100,97100,0
|
|
20250103,154800,6843415800,97100,97100,97100,97100,0
|
|
20250103,154700,6843415800,97100,97100,97100,97100,0
|
|
20250103,154600,6843415800,97100,97100,97100,97100,0
|
|
20250103,154500,6843415800,97100,97100,97100,97100,0
|
|
20250103,154400,6843415800,97100,97100,97100,97100,0
|
|
20250103,154300,6843415800,97100,97100,97100,97100,0
|
|
20250103,154200,6843415800,97100,97100,97100,97100,0
|
|
20250103,154100,6843415800,97100,97100,97100,97100,0
|
|
20250103,154000,6843415800,97100,97100,97100,97100,0
|
|
20250103,153900,6843415800,97100,97100,97100,97100,0
|
|
20250103,153800,6843415800,97100,97100,97100,97100,0
|
|
20250103,153700,6843415800,97100,97100,97100,97100,0
|
|
20250103,153600,6843415800,97100,97100,97100,97100,0
|
|
20250103,153500,6843415800,97100,97100,97100,97100,0
|
|
20250103,153400,6843415800,97100,97100,97100,97100,0
|
|
20250103,153300,6843415800,97100,97100,97100,97100,2437
|
|
20250103,153200,6843415800,97100,97100,97100,97100,0
|
|
20250103,153100,6843415800,97100,97100,97100,97100,0
|
|
20250103,153000,6843415800,97100,97100,97100,97100,2437
|
|
20250103,152900,6606783100,97100,97100,97100,97100,0
|
|
20250103,152800,6606783100,97100,97100,97100,97100,0
|
|
20250103,152700,6606783100,97100,97100,97100,97100,0
|
|
20250103,152600,6606783100,97100,97100,97100,97100,0
|
|
20250103,152500,6606783100,97100,97100,97100,97100,0
|
|
20250103,152400,6606783100,97100,97100,97100,97100,0
|
|
20250103,152300,6606783100,97100,97100,97100,97100,0
|
|
20250103,152200,6606783100,97100,97100,97100,97100,0
|
|
20250103,152100,6606783100,97100,97100,97100,97100,0
|
|
20250103,152000,6606783100,97100,97100,97100,97100,0
|
|
20250103,151900,6606783100,97100,97200,97300,97100,222
|
|
20250103,151800,6585200900,97200,97200,97300,97100,430
|
|
20250103,151700,6543406100,97200,97200,97300,97200,198
|
|
20250103,151600,6524156000,97200,97200,97300,97200,247
|
|
20250103,151500,6500146500,97200,97200,97300,97200,346
|
|
20250103,151400,6466510200,97200,97200,97300,97200,217
|
|
20250103,151300,6445414800,97200,97300,97300,97200,245
|
|
20250103,151200,6421596600,97300,97200,97300,97200,289
|
|
20250103,151100,6393490300,97200,97300,97300,97200,160
|
|
20250103,151000,6377936600,97200,97300,97300,97200,275
|
|
20250103,150900,6351199500,97300,97200,97300,97200,287
|
|
20250103,150800,6323298100,97300,97400,97400,97300,243
|
|
20250103,150700,6299650300,97300,97300,97400,97300,168
|
|
20250103,150600,6283300600,97300,97400,97400,97300,255
|
|
20250103,150500,6258486000,97300,97500,97500,97200,283
|
|
20250103,150400,6230949600,97400,97300,97500,97200,357
|
|
20250103,150300,6196196500,97300,97300,97400,97200,346
|
|
20250103,150200,6162546700,97300,97300,97400,97200,108
|
|
20250103,150100,6152037200,97300,97300,97400,97200,1150
|
|
20250103,150000,6040235100,97300,97200,97500,97200,358
|
|
20250103,145900,6005389000,97200,97400,97400,97200,301
|
|
20250103,145800,5976101200,97300,97400,97400,97300,251
|
|
20250103,145700,5951673100,97400,97300,97600,97200,257
|
|
20250103,145600,5926646700,97300,97300,97500,97300,646
|
|
20250103,145500,5863781300,97300,97400,97500,97300,264
|
|
20250103,145400,5838074700,97400,97500,97600,97300,324
|
|
20250103,145300,5806522400,97300,97300,97500,97300,267
|
|
20250103,145200,5780529300,97400,97400,97500,97300,223
|
|
20250103,145100,5758802200,97300,97500,97600,97300,340
|
|
20250103,145000,5725679200,97500,97600,97700,97400,192
|
|
20250103,144900,5706954600,97600,97700,97700,97400,202
|
|
20250103,144800,5687252600,97700,97600,97700,97300,366
|
|
20250103,144700,5651548500,97600,97300,97800,97300,1061
|
|
20250103,144600,5547957500,97300,97400,97700,97300,253
|
|
20250103,144500,5523302000,97400,97400,97600,97300,323
|
|
20250103,144400,5491849900,97400,97500,97600,97400,263
|
|
20250103,144300,5466209800,97600,97400,97600,97200,352
|
|
20250103,144200,5431946300,97400,97200,97500,97200,318
|
|
20250103,144100,5400990800,97300,97300,97400,97200,200
|
|
20250103,144000,5381536200,97300,97300,97400,97200,246
|
|
20250103,143900,5357603100,97300,97300,97400,97200,266
|
|
20250103,143800,5331717200,97300,97400,97500,97300,262
|
|
20250103,143700,5306220200,97300,97300,97400,97300,150
|
|
20250103,143600,5291622100,97700,97500,97800,97200,289
|
|
20250103,143500,5263463300,97600,97300,97600,97200,348
|
|
20250103,143400,5229604200,97300,97300,97400,97200,215
|
|
20250103,143300,5208697900,97200,97300,97400,97200,369
|
|
20250103,143200,5172813800,97400,97300,97400,97200,183
|
|
20250103,143100,5155018100,97200,97400,97400,97200,159
|
|
20250103,143000,5139552600,97400,97400,97500,97200,378
|
|
20250103,142900,5102788800,97400,97400,97500,97200,305
|
|
20250103,142800,5073110400,97300,97200,97400,97100,264
|
|
20250103,142700,5047436100,97200,97200,97300,97000,1822
|
|
20250103,142600,4870549400,97100,97500,97600,97100,1221
|
|
20250103,142500,4751694100,97500,97600,97700,97500,373
|
|
20250103,142400,4715300200,97600,97500,97600,97500,341
|
|
20250103,142300,4682044900,97600,97600,97600,97500,220
|
|
20250103,142200,4660591600,97500,97600,97700,97500,285
|
|
20250103,142100,4632779600,97600,97700,97800,97600,351
|
|
20250103,142000,4598513300,97700,97800,97800,97600,265
|
|
20250103,141900,4572629300,97700,97600,97800,97600,270
|
|
20250103,141800,4546261100,97600,97700,97800,97600,296
|
|
20250103,141700,4517342100,97800,97900,97900,97700,247
|
|
20250103,141600,4493200200,97800,97800,97900,97800,214
|
|
20250103,141500,4472267800,97900,97900,98000,97800,364
|
|
20250103,141400,4436647100,97900,98000,98100,97900,235
|
|
20250103,141300,4413620100,98000,98100,98100,98000,136
|
|
20250103,141200,4400290800,98100,98100,98400,98000,326
|
|
20250103,141100,4368300600,98200,98100,98200,98100,145
|
|
20250103,141000,4354063300,98100,98200,98200,98100,36
|
|
20250103,140900,4350529600,98200,98200,98300,98100,200
|
|
20250103,140800,4330892600,98100,98100,98200,98100,105
|
|
20250103,140700,4320590000,98200,98200,98300,98200,42
|
|
20250103,140600,4316464800,98200,98300,98400,98200,203
|
|
20250103,140500,4296513900,98300,98400,98500,98300,381
|
|
20250103,140400,4259025900,98500,98500,98500,98400,100
|
|
20250103,140300,4249180600,98400,98700,98800,98400,188
|
|
20250103,140200,4230661900,98900,98900,98900,98400,28
|
|
20250103,140100,4227896700,98400,98500,98800,98400,439
|
|
20250103,140000,4184625500,98600,98600,98600,98600,140
|
|
20250103,135900,4170821500,98700,98500,98800,98500,57
|
|
20250103,135800,4165199400,98500,98800,98800,98500,106
|
|
20250103,135700,4154752000,98600,98600,98700,98600,177
|
|
20250103,135600,4137293600,98700,98700,98700,98600,57
|
|
20250103,135500,4131670600,98700,98600,98800,98600,122
|
|
20250103,135400,4119629700,98700,98700,98900,98700,171
|
|
20250103,135300,4102746200,98800,98900,98900,98700,72
|
|
20250103,135200,4095632600,98700,98800,98900,98700,78
|
|
20250103,135100,4087928400,98700,98500,98800,98500,177
|
|
20250103,135000,4070473700,98800,98600,98800,98500,47
|
|
20250103,134900,4065837000,98600,98600,98800,98600,101
|
|
20250103,134800,4055871700,98800,98700,98800,98700,123
|
|
20250103,134700,4043731500,98800,98800,98800,98700,97
|
|
20250103,134600,4034154000,98900,98800,98900,98700,397
|
|
20250103,134500,3994913800,98800,98700,98800,98700,157
|
|
20250103,134400,3979411700,98700,98700,98800,98700,28
|
|
20250103,134300,3976647400,98700,98800,98800,98700,94
|
|
20250103,134200,3967366100,98700,99100,99100,98600,176
|
|
20250103,134100,3949979600,99100,98600,99100,98500,77
|
|
20250103,134000,3942372800,98600,98700,98700,98500,113
|
|
20250103,133900,3931235600,98800,98800,99000,98500,165
|
|
20250103,133800,3914949900,98800,99000,99000,98600,93
|
|
20250103,133700,3905763300,99000,98900,99000,98700,367
|
|
20250103,133600,3869488500,99000,99000,99200,99000,323
|
|
20250103,133500,3837501900,99000,99100,99100,98900,101
|
|
20250103,133400,3827500600,99000,99000,99100,99000,68
|
|
20250103,133300,3820765900,99000,99100,99200,98800,232
|
|
20250103,133200,3797803500,98900,99000,99100,98800,264
|
|
20250103,133100,3771678000,99000,98900,99100,98900,62
|
|
20250103,133000,3765539300,99000,99100,99300,98800,258
|
|
20250103,132900,3739979200,99200,99000,99200,98900,335
|
|
20250103,132800,3706772800,98800,98700,99000,98700,149
|
|
20250103,132700,3692043300,98600,98900,99100,98600,991
|
|
20250103,132600,3594146300,99000,99000,99100,99000,84
|
|
20250103,132500,3585829000,99000,98900,99000,98800,160
|
|
20250103,132400,3570000100,99000,99000,99100,98900,397
|
|
20250103,132300,3530694800,99100,99100,99100,99100,18
|
|
20250103,132200,3528911000,99000,99000,99100,99000,236
|
|
20250103,132100,3505543800,99000,98900,99100,98900,145
|
|
20250103,132000,3491194500,99100,98900,99100,98900,158
|
|
20250103,131900,3475557900,98900,99000,99000,98900,117
|
|
20250103,131800,3463983600,98900,98900,99100,98900,222
|
|
20250103,131700,3442017700,99000,98900,99000,98800,77
|
|
20250103,131600,3434403500,98800,99000,99100,98800,172
|
|
20250103,131500,3417377900,99100,99000,99100,99000,153
|
|
20250103,131400,3402225600,99000,99100,99100,99000,115
|
|
20250103,131300,3390838100,99000,99000,99100,99000,169
|
|
20250103,131200,3374104700,99000,99000,99000,98800,247
|
|
20250103,131100,3349666600,99000,99100,99100,99000,65
|
|
20250103,131000,3343229500,99000,99100,99100,99000,245
|
|
20250103,130900,3318951900,99200,99100,99200,99100,223
|
|
20250103,130800,3296845500,99100,99200,99200,99100,122
|
|
20250103,130700,3284750300,99100,99100,99200,99100,74
|
|
20250103,130600,3277411900,99100,99100,99200,99100,283
|
|
20250103,130500,3249359700,99100,98900,99100,98800,500
|
|
20250103,130400,3199844800,98800,98800,98900,98700,161
|
|
20250103,130300,3183939700,98900,98700,98900,98600,158
|
|
20250103,130200,3168337800,98700,98700,98700,98700,13
|
|
20250103,130100,3167054700,98700,98900,98900,98700,94
|
|
20250103,130000,3157769800,98800,98700,98900,98700,117
|
|
20250103,125900,3146216700,98800,98800,98800,98700,58
|
|
20250103,125800,3140487100,98800,98800,98900,98700,108
|
|
20250103,125700,3129815000,98800,98800,98900,98700,247
|
|
20250103,125600,3105411600,98800,98900,98900,98800,43
|
|
20250103,125500,3101162600,98800,98900,98900,98800,44
|
|
20250103,125400,3096812900,98900,98900,98900,98700,190
|
|
20250103,125300,3078038300,98900,98900,98900,98900,48
|
|
20250103,125200,3073291100,98700,98900,99000,98600,187
|
|
20250103,125100,3054796000,98600,98800,98900,98600,158
|
|
20250103,125000,3039189500,98900,98800,98900,98800,87
|
|
20250103,124900,3030591100,98900,98600,98900,98600,181
|
|
20250103,124800,3012717100,98600,98700,98700,98600,175
|
|
20250103,124700,2995455100,98600,98600,98600,98600,8
|
|
20250103,124600,2994666300,98600,98600,98700,98600,123
|
|
20250103,124500,2982535800,98700,98600,98700,98600,108
|
|
20250103,124400,2971881700,98700,98600,98700,98600,27
|
|
20250103,124300,2969217900,98600,98600,98600,98600,93
|
|
20250103,124200,2960048100,98600,98600,98700,98600,117
|
|
20250103,124100,2948505600,98600,98600,98700,98600,78
|
|
20250103,124000,2940813400,98700,98600,98700,98600,50
|
|
20250103,123900,2935882300,98600,98700,98800,98600,136
|
|
20250103,123800,2922460000,98700,98700,98700,98600,56
|
|
20250103,123700,2916932900,98700,98800,98800,98700,24
|
|
20250103,123600,2914563500,98900,98500,98900,98500,305
|
|
20250103,123500,2884463700,98600,98600,98700,98600,94
|
|
20250103,123400,2875194600,98600,98700,98700,98600,450
|
|
20250103,123300,2830823000,98600,98600,98700,98600,128
|
|
20250103,123200,2818196900,98700,98700,98700,98600,94
|
|
20250103,123100,2808926000,98700,98600,98700,98600,75
|
|
20250103,123000,2801525500,98700,98800,98800,98600,84
|
|
20250103,122900,2793233400,98900,98700,98900,98700,53
|
|
20250103,122800,2787997300,98700,98500,98800,98500,218
|
|
20250103,122700,2766489000,98500,98700,98700,98500,405
|
|
20250103,122600,2726524600,98700,98800,98800,98700,117
|
|
20250103,122500,2714975700,98800,98700,98800,98700,128
|
|
20250103,122400,2702340700,98800,98700,98800,98700,130
|
|
20250103,122300,2689504900,98700,98700,98800,98700,39
|
|
20250103,122200,2685653300,98700,98800,98900,98700,177
|
|
20250103,122100,2668174400,98900,98800,98900,98700,240
|
|
20250103,122000,2644478700,98800,98800,98900,98700,131
|
|
20250103,121900,2631534900,98800,98900,98900,98700,285
|
|
20250103,121800,2603370400,98700,98800,98900,98700,163
|
|
20250103,121700,2587265900,98900,98900,98900,98700,171
|
|
20250103,121600,2570365500,98800,98800,98800,98600,52
|
|
20250103,121500,2565231400,98800,98700,98800,98700,61
|
|
20250103,121400,2559208400,98800,98700,98900,98700,76
|
|
20250103,121300,2551700500,99000,99000,99000,98900,80
|
|
20250103,121200,2543785500,98900,98800,98900,98700,160
|
|
20250103,121100,2527977300,98800,98800,98900,98800,64
|
|
20250103,121000,2521652900,98900,98900,98900,98800,110
|
|
20250103,120900,2510778600,99000,98900,99000,98800,99
|
|
20250103,120800,2500991700,99000,99000,99000,98800,30
|
|
20250103,120700,2498023100,98900,98700,99000,98600,105
|
|
20250103,120600,2487646900,98800,98700,98900,98600,432
|
|
20250103,120500,2444949800,98800,98800,98800,98800,17
|
|
20250103,120400,2443270200,98800,98800,98900,98700,91
|
|
20250103,120300,2434277700,98800,98600,98800,98500,101
|
|
20250103,120200,2424311000,98800,98700,98800,98700,133
|
|
20250103,120100,2411181900,98800,99000,99000,98700,74
|
|
20250103,120000,2403870400,99000,98800,99000,98600,97
|
|
20250103,115900,2394278800,98700,98700,98800,98600,88
|
|
20250103,115800,2385593600,98800,98800,98800,98600,89
|
|
20250103,115700,2376810100,98700,98700,98900,98600,73
|
|
20250103,115600,2369599500,98700,98700,98800,98500,115
|
|
20250103,115500,2358254700,98500,98800,98800,98500,33
|
|
20250103,115400,2354998900,98800,98700,98800,98700,67
|
|
20250103,115300,2348380500,98700,98600,98700,98600,65
|
|
20250103,115200,2341969800,98600,98600,98700,98600,25
|
|
20250103,115100,2339504200,98700,98700,98800,98600,123
|
|
20250103,115000,2327359300,98800,98900,98900,98700,41
|
|
20250103,114900,2323306700,98800,98700,98800,98600,37
|
|
20250103,114800,2319652500,98800,98800,98900,98800,78
|
|
20250103,114700,2311945100,98700,98800,98800,98700,30
|
|
20250103,114600,2308983500,98800,99000,99000,98700,73
|
|
20250103,114500,2301770300,98900,98900,99000,98900,270
|
|
20250103,114400,2275052000,98900,99000,99000,98900,64
|
|
20250103,114300,2268720800,99000,98900,99000,98900,75
|
|
20250103,114200,2261302100,99000,99000,99000,98900,72
|
|
20250103,114100,2254175500,99000,98500,99000,98500,94
|
|
20250103,114000,2244889300,98700,98900,98900,98600,81
|
|
20250103,113900,2236895300,98900,98900,98900,98700,44
|
|
20250103,113800,2232547000,98600,98800,98800,98600,75
|
|
20250103,113700,2225141200,98800,98500,98800,98500,72
|
|
20250103,113600,2218033700,98900,98500,98900,98500,218
|
|
20250103,113500,2196481300,98700,98900,98900,98700,86
|
|
20250103,113400,2187986600,98800,98800,98900,98800,34
|
|
20250103,113300,2184626700,98900,98800,98900,98800,129
|
|
20250103,113200,2171876700,98800,98700,98800,98700,38
|
|
20250103,113100,2168124600,98700,98800,98800,98700,13
|
|
20250103,113000,2166840900,98800,98800,98900,98500,183
|
|
20250103,112900,2148759100,98800,98800,98900,98700,135
|
|
20250103,112800,2135418200,98700,98600,98800,98600,29
|
|
20250103,112700,2132557000,98600,98900,98900,98600,94
|
|
20250103,112600,2123270700,98800,98700,98800,98600,1168
|
|
20250103,112500,2007993300,98800,98700,98800,98700,66
|
|
20250103,112400,2001477000,98900,98800,98900,98700,65
|
|
20250103,112300,1995056100,98800,98800,98800,98700,38
|
|
20250103,112200,1991304500,98800,98800,98900,98800,154
|
|
20250103,112100,1976089100,98900,98900,98900,98800,51
|
|
20250103,112000,1971045900,98900,98700,98900,98700,70
|
|
20250103,111900,1964128600,98700,98700,98900,98700,62
|
|
20250103,111800,1958004800,98800,98700,98900,98700,68
|
|
20250103,111700,1951286500,98800,98700,98800,98700,36
|
|
20250103,111600,1947730400,98800,98700,98800,98700,60
|
|
20250103,111500,1941805400,98800,98800,98900,98700,74
|
|
20250103,111400,1934493400,98800,98600,98900,98600,111
|
|
20250103,111300,1923529800,98600,98800,98900,98600,40
|
|
20250103,111200,1919579100,98800,98600,98900,98600,130
|
|
20250103,111100,1906751200,98700,98700,98700,98600,100
|
|
20250103,111000,1896886600,98600,98700,98700,98600,17
|
|
20250103,110900,1895209500,98600,98500,98700,98500,136
|
|
20250103,110800,1881800600,98500,98600,98600,98500,78
|
|
20250103,110700,1874117300,98500,98500,98600,98500,68
|
|
20250103,110600,1867418300,98600,98700,98700,98600,137
|
|
20250103,110500,1853903700,98700,98700,98800,98700,158
|
|
20250103,110400,1838308000,98700,98900,98900,98700,204
|
|
20250103,110300,1818168900,98800,98900,98900,98800,56
|
|
20250103,110200,1812634800,98700,98900,99000,98700,39
|
|
20250103,110100,1808778500,98900,98800,98900,98800,181
|
|
20250103,110000,1790878200,98800,98700,98800,98700,283
|
|
20250103,105900,1762921400,98800,98700,98800,98700,96
|
|
20250103,105800,1753446000,98700,98800,98800,98700,49
|
|
20250103,105700,1748608300,98800,98600,98800,98400,411
|
|
20250103,105600,1708044600,98600,98600,98700,98600,282
|
|
20250103,105500,1680239200,98700,98700,98700,98600,40
|
|
20250103,105400,1676292300,98700,98600,98700,98600,78
|
|
20250103,105300,1668600700,98700,98600,98700,98600,88
|
|
20250103,105200,1659922000,98600,98600,98700,98600,74
|
|
20250103,105100,1652625300,98500,98300,98600,98300,131
|
|
20250103,105000,1639729100,98300,98400,98400,98300,20
|
|
20250103,104900,1637762400,98400,98500,98500,98400,57
|
|
20250103,104800,1632151700,98600,98500,98600,98300,157
|
|
20250103,104700,1616692700,98300,98200,98700,98200,406
|
|
20250103,104600,1576780100,98200,98200,98200,97900,101
|
|
20250103,104500,1566864000,98100,98000,98100,98000,186
|
|
20250103,104400,1548623800,97900,97900,98000,97900,34
|
|
20250103,104300,1545294600,97900,98000,98100,97900,76
|
|
20250103,104200,1537846400,98100,98100,98100,98000,21
|
|
20250103,104100,1535788100,98100,98000,98200,98000,48
|
|
20250103,104000,1531079800,98100,98400,98400,98000,103
|
|
20250103,103900,1520957800,98300,97900,98300,97900,141
|
|
20250103,103800,1507126500,97900,97900,97900,97800,203
|
|
20250103,103700,1487264200,97900,97900,97900,97800,56
|
|
20250103,103600,1481786600,97800,97800,97900,97800,27
|
|
20250103,103500,1479145800,97800,98000,98000,97800,60
|
|
20250103,103400,1473269600,97800,97800,98000,97700,195
|
|
20250103,103300,1454196400,97700,97800,97800,97700,157
|
|
20250103,103200,1438843000,97800,97800,97900,97800,80
|
|
20250103,103100,1431018400,97800,97900,97900,97800,81
|
|
20250103,103000,1423089300,98000,97900,98000,97900,100
|
|
20250103,102900,1413295700,98000,97900,98000,97900,54
|
|
20250103,102800,1408006900,98000,98000,98000,97900,51
|
|
20250103,102700,1403011500,98000,98000,98000,97900,130
|
|
20250103,102600,1390277300,98000,97900,98100,97900,111
|
|
20250103,102500,1379400400,98000,98000,98000,97900,56
|
|
20250103,102400,1373915700,97900,98100,98100,97900,363
|
|
20250103,102300,1338331100,98100,98000,98500,97900,705
|
|
20250103,102200,1269260600,98000,98600,98800,98000,790
|
|
20250103,102100,1191606600,98700,98600,98700,98500,79
|
|
20250103,102000,1183818600,98600,98500,98800,98500,107
|
|
20250103,101900,1173267200,98700,98700,98900,98700,766
|
|
20250103,101800,1097579900,98700,98600,98700,98600,227
|
|
20250103,101700,1075185000,98500,98500,98500,98500,46
|
|
20250103,101600,1070654000,98500,98400,98600,98400,110
|
|
20250103,101500,1059825100,98300,98400,98500,98300,43
|
|
20250103,101400,1055590600,98500,98500,98500,98500,6
|
|
20250103,101300,1054999600,98400,98300,98400,98300,20
|
|
20250103,101200,1053031900,98400,98400,98400,98300,14
|
|
20250103,101100,1051654400,98400,98400,98400,98300,46
|
|
20250103,101000,1047130200,98400,98400,98400,98300,77
|
|
20250103,100900,1039553500,98400,98500,98500,98300,140
|
|
20250103,100800,1025777300,98500,98400,98500,98400,15
|
|
20250103,100700,1024300500,98500,98400,98500,98400,13
|
|
20250103,100600,1023020700,98500,98400,98500,98400,36
|
|
20250103,100500,1019477900,98500,98500,98500,98500,30
|
|
20250103,100400,1016522900,98500,98500,98500,98400,15
|
|
20250103,100300,1015046200,98500,98400,98500,98400,181
|
|
20250103,100200,997218500,98500,98400,98500,98400,26
|
|
20250103,100100,994659400,98500,98500,98500,98400,46
|
|
20250103,100000,990131000,98400,98300,98400,98300,708
|
|
20250103,095900,920464600,98300,98300,98400,98300,72
|
|
20250103,095800,913380200,98300,98300,98400,98300,10
|
|
20250103,095700,912396900,98300,98300,98400,98300,32
|
|
20250103,095600,909250500,98300,98300,98300,98200,90
|
|
20250103,095500,900404700,98200,98300,98400,98200,34
|
|
20250103,095400,897062800,98300,98300,98400,98200,53
|
|
20250103,095300,891855100,98200,98200,98300,98200,163
|
|
20250103,095200,875834300,98300,98200,98300,98200,48
|
|
20250103,095100,871116700,98200,98200,98300,98200,369
|
|
20250103,095000,834880700,98300,98400,98400,98300,71
|
|
20250103,094900,827899000,98400,98400,98400,98400,1
|
|
20250103,094800,827800600,98400,98400,98500,98400,36
|
|
20250103,094700,824257900,98400,98500,98500,98400,80
|
|
20250103,094600,816379200,98500,98400,98500,98400,26
|
|
20250103,094500,813820600,98400,98500,98600,98300,63
|
|
20250103,094400,807619900,98500,98200,98500,98200,122
|
|
20250103,094300,795625400,98300,98300,98800,98200,413
|
|
20250103,094200,754911200,98400,98300,98400,98200,39
|
|
20250103,094100,751077800,98200,98300,98300,98200,34
|
|
20250103,094000,747737000,98400,98300,98400,98300,4
|
|
20250103,093900,747343700,98400,98300,98400,98200,83
|
|
20250103,093800,739185200,98200,98200,98200,98100,144
|
|
20250103,093700,725044500,98300,98400,98400,98300,513
|
|
20250103,093600,674614400,98400,98400,98500,98400,5
|
|
20250103,093500,674122100,98400,98500,98500,98400,121
|
|
20250103,093400,662205200,98500,98600,98600,98500,54
|
|
20250103,093300,656884500,98500,98600,98600,98500,7
|
|
20250103,093200,656194600,98500,98700,98700,98500,62
|
|
20250103,093100,650076500,98700,98900,99000,98700,346
|
|
20250103,093000,615883700,98900,98800,98900,98700,430
|
|
20250103,092900,573389100,98800,98700,98800,98700,58
|
|
20250103,092800,567663400,98600,98700,98700,98600,11
|
|
20250103,092700,566578200,98700,98800,98800,98700,41
|
|
20250103,092600,562530800,98800,98400,98800,98400,89
|
|
20250103,092500,553760600,98400,98500,98500,98400,43
|
|
20250103,092400,549525400,98500,98300,98500,98300,200
|
|
20250103,092300,529851300,98300,98300,98300,98300,10
|
|
20250103,092200,528868300,98300,98400,98400,98100,62
|
|
20250103,092100,522773900,98400,98800,98800,98400,239
|
|
20250103,092000,499244600,98600,98900,98900,98600,37
|
|
20250103,091900,495594500,98600,98900,98900,98400,239
|
|
20250103,091800,472032100,98600,98700,98900,98600,113
|
|
20250103,091700,460878600,98600,98800,98900,98600,196
|
|
20250103,091600,441531300,98900,98700,98900,98600,884
|
|
20250103,091500,354259800,98600,98600,98600,98600,78
|
|
20250103,091400,346569000,98500,98600,98600,98500,335
|
|
20250103,091300,313538200,98600,98400,98600,98400,242
|
|
20250103,091200,289712700,98300,98300,98500,98200,158
|
|
20250103,091100,274178400,98300,98500,98500,98300,47
|
|
20250103,091000,269555100,98500,98600,98600,98500,56
|
|
20250103,090900,264037100,98500,98600,98700,98500,44
|
|
20250103,090800,259698300,98600,98600,98700,98500,66
|
|
20250103,090700,253190000,98700,98800,98800,98700,164
|
|
20250103,090600,236994400,98800,98900,99000,98800,821
|
|
20250103,090500,155860900,98800,98200,98900,98000,396
|
|
20250103,090400,116889400,98000,98400,98400,97800,210
|
|
20250103,090300,96333600,98500,98000,98500,97500,543
|
|
20250103,090200,43013900,97900,97900,97900,97400,158
|
|
20250103,090100,27576200,97300,97500,97500,97300,78
|
|
20250103,090000,19984200,97500,97500,97500,97200,204
|