576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,183300,7931623300,97800,97800,97800,97800,2854
|
|
20250106,183200,7931623300,97800,97800,97800,97800,0
|
|
20250106,183100,7931623300,97800,97800,97800,97800,0
|
|
20250106,183000,7931623300,97800,97800,97800,97800,0
|
|
20250106,182900,7931623300,97800,97800,97800,97800,0
|
|
20250106,182800,7931623300,97800,97800,97800,97800,0
|
|
20250106,182700,7931623300,97800,97800,97800,97800,0
|
|
20250106,182600,7931623300,97800,97800,97800,97800,0
|
|
20250106,182500,7931623300,97800,97800,97800,97800,0
|
|
20250106,182400,7931623300,97800,97800,97800,97800,0
|
|
20250106,182300,7931623300,97800,97800,97800,97800,0
|
|
20250106,182200,7931623300,97800,97800,97800,97800,0
|
|
20250106,182100,7931623300,97800,97800,97800,97800,0
|
|
20250106,182000,7931623300,97800,97800,97800,97800,0
|
|
20250106,181900,7931623300,97800,97800,97800,97800,0
|
|
20250106,181800,7931623300,97800,97800,97800,97800,0
|
|
20250106,181700,7931623300,97800,97800,97800,97800,0
|
|
20250106,181600,7931623300,97800,97800,97800,97800,0
|
|
20250106,181500,7931623300,97800,97800,97800,97800,0
|
|
20250106,181400,7931623300,97800,97800,97800,97800,0
|
|
20250106,181300,7931623300,97800,97800,97800,97800,0
|
|
20250106,181200,7931623300,97800,97800,97800,97800,0
|
|
20250106,181100,7931623300,97800,97800,97800,97800,0
|
|
20250106,181000,7931623300,97800,97800,97800,97800,0
|
|
20250106,180900,7931623300,97800,97800,97800,97800,0
|
|
20250106,180800,7931623300,97800,97800,97800,97800,0
|
|
20250106,180700,7931623300,97800,97800,97800,97800,0
|
|
20250106,180600,7931623300,97800,97800,97800,97800,0
|
|
20250106,180500,7931623300,97800,97800,97800,97800,0
|
|
20250106,180400,7931623300,97800,97800,97800,97800,0
|
|
20250106,180300,7931623300,97800,97800,97800,97800,2854
|
|
20250106,180200,7931623300,97800,97800,97800,97800,0
|
|
20250106,180100,7931623300,97800,97800,97800,97800,0
|
|
20250106,180000,7931623300,97800,97800,97800,97800,0
|
|
20250106,175900,7931623300,97800,97800,97800,97800,0
|
|
20250106,175800,7931623300,97800,97800,97800,97800,0
|
|
20250106,175700,7931623300,97800,97800,97800,97800,0
|
|
20250106,175600,7931623300,97800,97800,97800,97800,0
|
|
20250106,175500,7931623300,97800,97800,97800,97800,0
|
|
20250106,175400,7931623300,97800,97800,97800,97800,0
|
|
20250106,175300,7931623300,97800,97800,97800,97800,0
|
|
20250106,175200,7931623300,97800,97800,97800,97800,0
|
|
20250106,175100,7931623300,97800,97800,97800,97800,0
|
|
20250106,175000,7931623300,97800,97800,97800,97800,0
|
|
20250106,174900,7931623300,97800,97800,97800,97800,0
|
|
20250106,174800,7931623300,97800,97800,97800,97800,0
|
|
20250106,174700,7931623300,97800,97800,97800,97800,0
|
|
20250106,174600,7931623300,97800,97800,97800,97800,0
|
|
20250106,174500,7931623300,97800,97800,97800,97800,0
|
|
20250106,174400,7931623300,97800,97800,97800,97800,0
|
|
20250106,174300,7931623300,97800,97800,97800,97800,0
|
|
20250106,174200,7931623300,97800,97800,97800,97800,0
|
|
20250106,174100,7931623300,97800,97800,97800,97800,0
|
|
20250106,174000,7931623300,97800,97800,97800,97800,0
|
|
20250106,173900,7931623300,97800,97800,97800,97800,0
|
|
20250106,173800,7931623300,97800,97800,97800,97800,0
|
|
20250106,173700,7931623300,97800,97800,97800,97800,0
|
|
20250106,173600,7931623300,97800,97800,97800,97800,0
|
|
20250106,173500,7931623300,97800,97800,97800,97800,0
|
|
20250106,173400,7931623300,97800,97800,97800,97800,0
|
|
20250106,173300,7931623300,97800,97800,97800,97800,2854
|
|
20250106,173200,7931623300,97800,97800,97800,97800,0
|
|
20250106,173100,7931623300,97800,97800,97800,97800,0
|
|
20250106,173000,7931623300,97800,97800,97800,97800,0
|
|
20250106,172900,7931623300,97800,97800,97800,97800,0
|
|
20250106,172800,7931623300,97800,97800,97800,97800,0
|
|
20250106,172700,7931623300,97800,97800,97800,97800,0
|
|
20250106,172600,7931623300,97800,97800,97800,97800,0
|
|
20250106,172500,7931623300,97800,97800,97800,97800,0
|
|
20250106,172400,7931623300,97800,97800,97800,97800,0
|
|
20250106,172300,7931623300,97800,97800,97800,97800,0
|
|
20250106,172200,7931623300,97800,97800,97800,97800,0
|
|
20250106,172100,7931623300,97800,97800,97800,97800,0
|
|
20250106,172000,7931623300,97800,97800,97800,97800,0
|
|
20250106,171900,7931623300,97800,97800,97800,97800,0
|
|
20250106,171800,7931623300,97800,97800,97800,97800,0
|
|
20250106,171700,7931623300,97800,97800,97800,97800,0
|
|
20250106,171600,7931623300,97800,97800,97800,97800,0
|
|
20250106,171500,7931623300,97800,97800,97800,97800,0
|
|
20250106,171400,7931623300,97800,97800,97800,97800,0
|
|
20250106,171300,7931623300,97800,97800,97800,97800,0
|
|
20250106,171200,7931623300,97800,97800,97800,97800,0
|
|
20250106,171100,7931623300,97800,97800,97800,97800,0
|
|
20250106,171000,7931623300,97800,97800,97800,97800,0
|
|
20250106,170900,7931623300,97800,97800,97800,97800,0
|
|
20250106,170800,7931623300,97800,97800,97800,97800,0
|
|
20250106,170700,7931623300,97800,97800,97800,97800,0
|
|
20250106,170600,7931623300,97800,97800,97800,97800,0
|
|
20250106,170500,7931623300,97800,97800,97800,97800,0
|
|
20250106,170400,7931623300,97800,97800,97800,97800,0
|
|
20250106,170300,7931623300,97800,97800,97800,97800,2854
|
|
20250106,170200,7931623300,97800,97800,97800,97800,0
|
|
20250106,170100,7931623300,97800,97800,97800,97800,0
|
|
20250106,170000,7931623300,97800,97800,97800,97800,0
|
|
20250106,165900,7931623300,97800,97800,97800,97800,0
|
|
20250106,165800,7931623300,97800,97800,97800,97800,0
|
|
20250106,165700,7931623300,97800,97800,97800,97800,0
|
|
20250106,165600,7931623300,97800,97800,97800,97800,0
|
|
20250106,165500,7931623300,97800,97800,97800,97800,0
|
|
20250106,165400,7931623300,97800,97800,97800,97800,0
|
|
20250106,165300,7931623300,97800,97800,97800,97800,0
|
|
20250106,165200,7931623300,97800,97800,97800,97800,0
|
|
20250106,165100,7931623300,97800,97800,97800,97800,0
|
|
20250106,165000,7931623300,97800,97800,97800,97800,0
|
|
20250106,164900,7931623300,97800,97800,97800,97800,0
|
|
20250106,164800,7931623300,97800,97800,97800,97800,0
|
|
20250106,164700,7931623300,97800,97800,97800,97800,0
|
|
20250106,164600,7931623300,97800,97800,97800,97800,0
|
|
20250106,164500,7931623300,97800,97800,97800,97800,0
|
|
20250106,164400,7931623300,97800,97800,97800,97800,0
|
|
20250106,164300,7931623300,97800,97800,97800,97800,0
|
|
20250106,164200,7931623300,97800,97800,97800,97800,0
|
|
20250106,164100,7931623300,97800,97800,97800,97800,0
|
|
20250106,164000,7931623300,97800,97800,97800,97800,0
|
|
20250106,163900,7931623300,97800,97800,97800,97800,0
|
|
20250106,163800,7931623300,97800,97800,97800,97800,0
|
|
20250106,163700,7931623300,97800,97800,97800,97800,0
|
|
20250106,163600,7931623300,97800,97800,97800,97800,0
|
|
20250106,163500,7931623300,97800,97800,97800,97800,0
|
|
20250106,163400,7931623300,97800,97800,97800,97800,0
|
|
20250106,163300,7931623300,97800,97800,97800,97800,2854
|
|
20250106,163200,7931623300,97800,97800,97800,97800,0
|
|
20250106,163100,7931623300,97800,97800,97800,97800,0
|
|
20250106,163000,7931623300,97800,97800,97800,97800,0
|
|
20250106,162900,7931623300,97800,97800,97800,97800,0
|
|
20250106,162800,7931623300,97800,97800,97800,97800,0
|
|
20250106,162700,7931623300,97800,97800,97800,97800,0
|
|
20250106,162600,7931623300,97800,97800,97800,97800,0
|
|
20250106,162500,7931623300,97800,97800,97800,97800,0
|
|
20250106,162400,7931623300,97800,97800,97800,97800,0
|
|
20250106,162300,7931623300,97800,97800,97800,97800,0
|
|
20250106,162200,7931623300,97800,97800,97800,97800,0
|
|
20250106,162100,7931623300,97800,97800,97800,97800,0
|
|
20250106,162000,7931623300,97800,97800,97800,97800,0
|
|
20250106,161900,7931623300,97800,97800,97800,97800,0
|
|
20250106,161800,7931623300,97800,97800,97800,97800,0
|
|
20250106,161700,7931623300,97800,97800,97800,97800,0
|
|
20250106,161600,7931623300,97800,97800,97800,97800,0
|
|
20250106,161500,7931623300,97800,97800,97800,97800,0
|
|
20250106,161400,7931623300,97800,97800,97800,97800,0
|
|
20250106,161300,7931623300,97800,97800,97800,97800,0
|
|
20250106,161200,7931623300,97800,97800,97800,97800,0
|
|
20250106,161100,7931623300,97800,97800,97800,97800,0
|
|
20250106,161000,7931623300,97800,97800,97800,97800,0
|
|
20250106,160900,7931623300,97800,97800,97800,97800,0
|
|
20250106,160800,7931623300,97800,97800,97800,97800,0
|
|
20250106,160700,7931623300,97800,97800,97800,97800,0
|
|
20250106,160600,7931623300,97800,97800,97800,97800,0
|
|
20250106,160500,7931623300,97800,97800,97800,97800,0
|
|
20250106,160400,7931623300,97800,97800,97800,97800,0
|
|
20250106,160300,7931623300,97800,97800,97800,97800,2854
|
|
20250106,160200,7931623300,97800,97800,97800,97800,0
|
|
20250106,160100,7931623300,97800,97800,97800,97800,0
|
|
20250106,160000,7931623300,97800,97800,97800,97800,0
|
|
20250106,155900,7931623300,97800,97800,97800,97800,0
|
|
20250106,155800,7931623300,97800,97800,97800,97800,0
|
|
20250106,155700,7931623300,97800,97800,97800,97800,0
|
|
20250106,155600,7931623300,97800,97800,97800,97800,0
|
|
20250106,155500,7931623300,97800,97800,97800,97800,0
|
|
20250106,155400,7931623300,97800,97800,97800,97800,0
|
|
20250106,155300,7931623300,97800,97800,97800,97800,0
|
|
20250106,155200,7931623300,97800,97800,97800,97800,0
|
|
20250106,155100,7931623300,97800,97800,97800,97800,0
|
|
20250106,155000,7931623300,97800,97800,97800,97800,0
|
|
20250106,154900,7931623300,97800,97800,97800,97800,0
|
|
20250106,154800,7931623300,97800,97800,97800,97800,0
|
|
20250106,154700,7931623300,97800,97800,97800,97800,0
|
|
20250106,154600,7931623300,97800,97800,97800,97800,0
|
|
20250106,154500,7931623300,97800,97800,97800,97800,0
|
|
20250106,154400,7931623300,97800,97800,97800,97800,0
|
|
20250106,154300,7931623300,97800,97800,97800,97800,0
|
|
20250106,154200,7931623300,97800,97800,97800,97800,0
|
|
20250106,154100,7931623300,97800,97800,97800,97800,0
|
|
20250106,154000,7931623300,97800,97800,97800,97800,0
|
|
20250106,153900,7931623300,97800,97800,97800,97800,0
|
|
20250106,153800,7931623300,97800,97800,97800,97800,0
|
|
20250106,153700,7931623300,97800,97800,97800,97800,0
|
|
20250106,153600,7931623300,97800,97800,97800,97800,0
|
|
20250106,153500,7931623300,97800,97800,97800,97800,0
|
|
20250106,153400,7931623300,97800,97800,97800,97800,0
|
|
20250106,153300,7931623300,97800,97800,97800,97800,2854
|
|
20250106,153200,7931623300,97800,97800,97800,97800,0
|
|
20250106,153100,7931623300,97800,97800,97800,97800,0
|
|
20250106,153000,7931623300,97800,97800,97800,97800,2854
|
|
20250106,152900,7652502100,98000,98000,98000,98000,0
|
|
20250106,152800,7652502100,98000,98000,98000,98000,0
|
|
20250106,152700,7652502100,98000,98000,98000,98000,0
|
|
20250106,152600,7652502100,98000,98000,98000,98000,0
|
|
20250106,152500,7652502100,98000,98000,98000,98000,0
|
|
20250106,152400,7652502100,98000,98000,98000,98000,0
|
|
20250106,152300,7652502100,98000,98000,98000,98000,0
|
|
20250106,152200,7652502100,98000,98000,98000,98000,0
|
|
20250106,152100,7652502100,98000,98000,98000,98000,0
|
|
20250106,152000,7652502100,98000,98000,98000,98000,0
|
|
20250106,151900,7652502100,98000,97900,98000,97800,144
|
|
20250106,151800,7638396700,97900,97900,98000,97800,75
|
|
20250106,151700,7631053900,97800,97900,98000,97800,258
|
|
20250106,151600,7605794600,97900,97900,98000,97900,80
|
|
20250106,151500,7597962300,97900,97900,98000,97900,102
|
|
20250106,151400,7587972200,97900,97800,98000,97800,154
|
|
20250106,151300,7572895500,97900,97800,97900,97800,122
|
|
20250106,151200,7560956700,97800,97900,97900,97800,87
|
|
20250106,151100,7552443500,98000,97900,98000,97800,122
|
|
20250106,151000,7540501200,97900,97900,98000,97800,114
|
|
20250106,150900,7529346200,98000,97900,98000,97800,192
|
|
20250106,150800,7510555100,97900,97800,98000,97800,82
|
|
20250106,150700,7502527000,97900,97900,98000,97800,126
|
|
20250106,150600,7490192100,97900,98000,98000,97900,115
|
|
20250106,150500,7478930700,97900,97900,98100,97800,134
|
|
20250106,150400,7465798700,97900,98100,98100,97900,78
|
|
20250106,150300,7458159000,98000,97900,98000,97900,87
|
|
20250106,150200,7449638400,97900,98000,98100,97900,131
|
|
20250106,150100,7436806300,98000,97900,98100,97900,107
|
|
20250106,150000,7426321200,97900,97900,98000,97900,85
|
|
20250106,145900,7417995900,97900,97900,98200,97900,526
|
|
20250106,145800,7366400500,98000,97900,98000,97900,182
|
|
20250106,145700,7348575900,97900,97900,98100,97900,157
|
|
20250106,145600,7333198600,97900,98000,98100,97900,134
|
|
20250106,145500,7320064300,98100,98000,98100,97900,205
|
|
20250106,145400,7299971000,98000,97900,98100,97900,109
|
|
20250106,145300,7289294800,98000,97900,98100,97900,165
|
|
20250106,145200,7273133800,97900,97900,98100,97900,113
|
|
20250106,145100,7262065400,97900,97900,98100,97900,176
|
|
20250106,145000,7244825300,97900,98000,98100,97900,102
|
|
20250106,144900,7234837000,98100,98000,98100,97900,197
|
|
20250106,144800,7215526900,97900,97900,98100,97900,93
|
|
20250106,144700,7206414800,97900,97900,98000,97900,181
|
|
20250106,144600,7188687300,97900,97900,97900,97800,150
|
|
20250106,144500,7174009200,97900,97800,98000,97800,92
|
|
20250106,144400,7165006000,97800,98000,98100,97800,116
|
|
20250106,144300,7153651500,98000,97900,98000,97900,128
|
|
20250106,144200,7141116600,97900,97900,98000,97900,185
|
|
20250106,144100,7123000600,98000,97900,98000,97900,140
|
|
20250106,144000,7109287900,97900,97900,98000,97900,105
|
|
20250106,143900,7099004700,98000,97900,98100,97800,182
|
|
20250106,143800,7081182200,97900,98000,98000,97900,88
|
|
20250106,143700,7072564000,98000,97900,98100,97900,100
|
|
20250106,143600,7062769200,97900,98000,98100,97900,145
|
|
20250106,143500,7048563700,98000,97900,98100,97900,113
|
|
20250106,143400,7037484900,97900,98000,98100,97900,104
|
|
20250106,143300,7027296900,98000,98000,98200,98000,118
|
|
20250106,143200,7015722700,98000,98000,98300,97900,523
|
|
20250106,143100,6964357900,97900,97900,98000,97900,149
|
|
20250106,143000,6949765000,97900,98000,98100,97900,117
|
|
20250106,142900,6938303100,98000,97900,98100,97800,169
|
|
20250106,142800,6921758900,97900,97900,98000,97800,90
|
|
20250106,142700,6912947800,97900,97800,97900,97800,162
|
|
20250106,142600,6897098400,97800,98100,98200,97800,122
|
|
20250106,142500,6885143400,98100,97900,98200,97900,138
|
|
20250106,142400,6871613600,98000,97900,98100,97900,96
|
|
20250106,142300,6862211700,97900,98000,98100,97900,167
|
|
20250106,142200,6845842100,98000,98000,98100,97900,89
|
|
20250106,142100,6837121000,98000,98000,98100,97900,385
|
|
20250106,142000,6799389800,98100,98300,98300,98000,119
|
|
20250106,141900,6787715200,98200,98000,98300,97900,484
|
|
20250106,141800,6740265200,98000,98200,98300,98000,161
|
|
20250106,141700,6724472800,98200,98200,98300,98100,86
|
|
20250106,141600,6716029800,98100,98200,98300,98100,142
|
|
20250106,141500,6702086800,98200,98200,98300,98200,190
|
|
20250106,141400,6683424500,98300,98200,98300,98200,113
|
|
20250106,141300,6672326800,98200,98000,98300,97900,253
|
|
20250106,141200,6647491700,98000,98000,98100,98000,107
|
|
20250106,141100,6637004900,98100,98200,98200,98000,184
|
|
20250106,141000,6618954800,98100,98100,98200,98000,142
|
|
20250106,140900,6605026500,98100,98100,98200,98100,128
|
|
20250106,140800,6592459900,98100,97900,98300,97900,209
|
|
20250106,140700,6571947900,97900,98000,98200,97900,174
|
|
20250106,140600,6554889900,98000,98000,98100,98000,91
|
|
20250106,140500,6545969600,98000,98100,98200,98000,114
|
|
20250106,140400,6534791100,98100,98100,98200,98000,103
|
|
20250106,140300,6524692300,98100,98000,98200,98000,166
|
|
20250106,140200,6508410500,98000,98100,98200,98000,201
|
|
20250106,140100,6488693800,98100,98100,98200,98000,135
|
|
20250106,140000,6475453000,98100,98100,98200,98100,130
|
|
20250106,135900,6462695800,98100,98200,98200,98100,141
|
|
20250106,135800,6448855200,98100,98100,98200,98100,61
|
|
20250106,135700,6442869300,98100,98300,98400,98100,412
|
|
20250106,135600,6402400000,98300,98200,98300,98200,92
|
|
20250106,135500,6393361400,98200,98200,98400,98200,83
|
|
20250106,135400,6385206100,98300,98300,98400,98200,113
|
|
20250106,135300,6374098600,98300,98200,98400,98200,192
|
|
20250106,135200,6355219200,98200,98300,98400,98200,89
|
|
20250106,135100,6346471400,98300,98300,98400,98200,697
|
|
20250106,135000,6277953000,98300,98000,98300,98000,917
|
|
20250106,134900,6187923500,98000,97900,98100,97800,87
|
|
20250106,134800,6179402000,97900,98000,98100,97900,108
|
|
20250106,134700,6168822400,98000,97900,98100,97800,187
|
|
20250106,134600,6150502900,97900,97900,98000,97900,129
|
|
20250106,134500,6137868700,97900,98000,98100,97900,166
|
|
20250106,134400,6121606700,98000,97900,98000,97900,100
|
|
20250106,134300,6111813800,98000,97900,98100,97900,135
|
|
20250106,134200,6098587000,98000,98000,98100,98000,100
|
|
20250106,134100,6088786500,98000,97900,98100,97900,139
|
|
20250106,134000,6075168000,97900,98100,98100,97900,164
|
|
20250106,133900,6059091800,98000,98000,98200,98000,153
|
|
20250106,133800,6044083400,98000,98100,98200,98000,271
|
|
20250106,133700,6017498200,98000,98100,98200,98000,240
|
|
20250106,133600,5993961200,98000,98100,98100,98000,109
|
|
20250106,133500,5983273200,98100,98000,98200,98000,266
|
|
20250106,133400,5957182100,98000,98100,98100,98000,76
|
|
20250106,133300,5949732600,98000,97900,98100,97900,269
|
|
20250106,133200,5923381400,97900,97900,98000,97900,77
|
|
20250106,133100,5915841700,98000,98000,98100,97900,92
|
|
20250106,133000,5906826800,98100,97800,98100,97700,376
|
|
20250106,132900,5870008600,97800,97900,97900,97800,93
|
|
20250106,132800,5860910600,97800,97800,97900,97800,168
|
|
20250106,132700,5844477900,97800,97900,98000,97800,104
|
|
20250106,132600,5834301700,97800,97900,97900,97800,141
|
|
20250106,132500,5820499300,97900,97900,98000,97800,80
|
|
20250106,132400,5812670200,97800,97900,98000,97800,85
|
|
20250106,132300,5804352200,97900,98000,98000,97800,159
|
|
20250106,132200,5788780900,98100,97600,98100,97600,305
|
|
20250106,132100,5758917000,97800,97700,97800,97700,75
|
|
20250106,132000,5751586200,97700,97700,97800,97600,131
|
|
20250106,131900,5738786800,97700,97700,97900,97700,113
|
|
20250106,131800,5727742000,97800,97800,97800,97700,108
|
|
20250106,131700,5717186000,97800,97600,97900,97600,60
|
|
20250106,131600,5711322300,97600,97600,97900,97600,117
|
|
20250106,131500,5699894400,97600,97600,97700,97600,77
|
|
20250106,131400,5692378000,97600,97600,97900,97500,88
|
|
20250106,131300,5683788000,97500,97500,97700,97500,87
|
|
20250106,131200,5675301400,97500,97600,97600,97500,118
|
|
20250106,131100,5663792500,97600,97800,97800,97600,77
|
|
20250106,131000,5656273000,97700,97800,97900,97700,73
|
|
20250106,130900,5649135900,97800,97700,97900,97600,142
|
|
20250106,130800,5635259400,97700,97800,98000,97700,50
|
|
20250106,130700,5630369300,97800,98200,98200,97700,747
|
|
20250106,130600,5557164200,98100,97500,98200,97500,1554
|
|
20250106,130500,5405034900,97700,97700,97700,97500,88
|
|
20250106,130400,5396446800,97600,97700,97800,97600,89
|
|
20250106,130300,5387753300,97700,97600,97800,97600,79
|
|
20250106,130200,5380032300,97600,97700,97800,97600,120
|
|
20250106,130100,5368311900,97700,97600,97800,97600,285
|
|
20250106,130000,5340467100,97600,97500,97800,97400,577
|
|
20250106,125900,5284150000,97400,97400,97500,97400,66
|
|
20250106,125800,5277720700,97400,97400,97500,97400,108
|
|
20250106,125700,5267200200,97400,97500,97500,97300,76
|
|
20250106,125600,5259798900,97400,97300,97400,97300,93
|
|
20250106,125500,5250747000,97400,97400,97400,97300,68
|
|
20250106,125400,5244127700,97400,97300,97500,97300,109
|
|
20250106,125300,5233515800,97300,97300,97400,97300,74
|
|
20250106,125200,5226314000,97300,97300,97400,97200,106
|
|
20250106,125100,5216002000,97300,97400,97400,97300,83
|
|
20250106,125000,5207922700,97300,97300,97400,97300,120
|
|
20250106,124900,5196243800,97300,97300,97400,97300,64
|
|
20250106,124800,5190015400,97300,97400,97500,97300,80
|
|
20250106,124700,5182227600,97400,97400,97500,97400,151
|
|
20250106,124600,5167515800,97400,97400,97400,97400,39
|
|
20250106,124500,5163717200,97500,97400,97500,97400,91
|
|
20250106,124400,5154852400,97400,97500,97600,97400,90
|
|
20250106,124300,5146079400,97400,97400,97500,97400,119
|
|
20250106,124200,5134488400,97400,97500,97600,97400,64
|
|
20250106,124100,5128249000,97500,97400,97600,97400,113
|
|
20250106,124000,5117235200,97400,97500,97700,97400,111
|
|
20250106,123900,5106417500,97500,97500,97600,97500,57
|
|
20250106,123800,5100859200,97500,97500,97600,97500,119
|
|
20250106,123700,5089252600,97500,97600,97600,97500,76
|
|
20250106,123600,5081840400,97600,97600,97700,97500,169
|
|
20250106,123500,5065345400,97600,97500,97700,97500,102
|
|
20250106,123400,5055391600,97500,97500,97600,97500,248
|
|
20250106,123300,5031191800,97500,97600,97700,97200,273
|
|
20250106,123200,5004555400,97600,97700,97700,97600,254
|
|
20250106,123100,4979759100,97600,97600,97700,97600,87
|
|
20250106,123000,4971265800,97700,97500,97700,97500,248
|
|
20250106,122900,4947060400,97500,97600,97600,97500,90
|
|
20250106,122800,4938284000,97500,97400,97600,97400,112
|
|
20250106,122700,4927365900,97600,97400,97600,97300,278
|
|
20250106,122600,4900246500,97400,97400,97500,97300,206
|
|
20250106,122500,4880173200,97400,97200,97500,97200,92
|
|
20250106,122400,4871213300,97300,97300,97500,97200,169
|
|
20250106,122300,4854765800,97300,97400,97500,97300,41
|
|
20250106,122200,4850772200,97400,97300,97500,97300,83
|
|
20250106,122100,4842691600,97300,97400,97500,97300,151
|
|
20250106,122000,4827994900,97400,97400,97500,97400,37
|
|
20250106,121900,4824390600,97400,97400,97500,97300,108
|
|
20250106,121800,4813874900,97400,97300,97500,97300,141
|
|
20250106,121700,4800140300,97300,97400,97500,97300,64
|
|
20250106,121600,4793907400,97400,97400,97600,97200,149
|
|
20250106,121500,4779384400,97400,97100,97400,97100,152
|
|
20250106,121400,4764592100,97100,97200,97300,97100,144
|
|
20250106,121300,4750597100,97200,97300,97300,97200,76
|
|
20250106,121200,4743207300,97300,97100,97400,97100,51
|
|
20250106,121100,4738246300,97100,97300,97400,97100,91
|
|
20250106,121000,4729398500,97200,97300,97300,97200,137
|
|
20250106,120900,4716079200,97300,97300,97400,97200,59
|
|
20250106,120800,4710339800,97300,97200,97500,97200,100
|
|
20250106,120700,4700610400,97300,97300,97500,97200,145
|
|
20250106,120600,4686493700,97400,97200,97400,97200,139
|
|
20250106,120500,4672976900,97200,97300,97400,97200,72
|
|
20250106,120400,4665971300,97300,97200,97400,97200,97
|
|
20250106,120300,4656532900,97300,97300,97400,97200,118
|
|
20250106,120200,4645052400,97300,97300,97400,97300,90
|
|
20250106,120100,4636289900,97300,97300,97500,97300,55
|
|
20250106,120000,4630934000,97300,97500,97500,97300,173
|
|
20250106,115900,4614077700,97400,97500,97500,97400,76
|
|
20250106,115800,4606674400,97400,97400,97600,97400,65
|
|
20250106,115700,4600339000,97400,97400,97600,97400,228
|
|
20250106,115600,4578104500,97400,97500,97600,97400,119
|
|
20250106,115500,4566508100,97500,97500,97600,97500,102
|
|
20250106,115400,4556561100,97500,97400,97600,97400,97
|
|
20250106,115300,4547104900,97400,97300,97500,97300,138
|
|
20250106,115200,4533663500,97300,97500,97500,97300,91
|
|
20250106,115100,4524796200,97300,97500,97600,97300,151
|
|
20250106,115000,4510079900,97400,97200,97600,97200,274
|
|
20250106,114900,4483391400,97200,97100,97300,97000,119
|
|
20250106,114800,4471823800,97100,96900,97300,96900,130
|
|
20250106,114700,4459197500,96900,97000,97200,96900,273
|
|
20250106,114600,4432701000,97000,97000,97100,96900,89
|
|
20250106,114500,4424067400,97000,97000,97100,97000,151
|
|
20250106,114400,4409413200,97000,97100,97100,97000,134
|
|
20250106,114300,4396413100,97000,97000,97100,97000,90
|
|
20250106,114200,4387681400,97000,96900,97100,96900,134
|
|
20250106,114100,4374680700,97100,97100,97100,96900,172
|
|
20250106,114000,4357996800,97000,97000,97100,97000,104
|
|
20250106,113900,4347906500,97000,97100,97200,97000,108
|
|
20250106,113800,4337423400,97000,97000,97200,97000,95
|
|
20250106,113700,4328204300,97000,97200,97300,97000,85
|
|
20250106,113600,4319947200,97200,97200,97200,97000,172
|
|
20250106,113500,4303240200,97200,97100,97200,97000,75
|
|
20250106,113400,4295960000,97000,97000,97300,97000,122
|
|
20250106,113300,4284119200,97000,97100,97200,97000,74
|
|
20250106,113200,4276933600,97100,97000,97200,97000,114
|
|
20250106,113100,4265862500,97100,97100,97300,97000,124
|
|
20250106,113000,4253816400,97100,97100,97300,97000,168
|
|
20250106,112900,4237482700,97200,97100,97200,97000,115
|
|
20250106,112800,4226315900,97100,97300,97300,97100,106
|
|
20250106,112700,4216016800,97200,97100,97300,97100,113
|
|
20250106,112600,4205042400,97100,97100,97200,97000,80
|
|
20250106,112500,4197273100,97100,97000,97200,97000,135
|
|
20250106,112400,4184171000,97000,97100,97100,97000,58
|
|
20250106,112300,4178543200,97100,97000,97100,97000,188
|
|
20250106,112200,4160303200,97000,97100,97200,97000,100
|
|
20250106,112100,4150593400,97200,97100,97200,97100,82
|
|
20250106,112000,4142629900,97100,97100,97100,97000,105
|
|
20250106,111900,4132441800,97000,97100,97200,97000,432
|
|
20250106,111800,4090514200,97100,97100,97300,97000,104
|
|
20250106,111700,4080419700,97100,97100,97200,97100,109
|
|
20250106,111600,4069832300,97100,97200,97300,97100,80
|
|
20250106,111500,4062062400,97200,97100,97300,97100,172
|
|
20250106,111400,4045352100,97100,97200,97300,97100,78
|
|
20250106,111300,4037771800,97200,97300,97400,97200,253
|
|
20250106,111200,4013164600,97200,97200,97300,97100,197
|
|
20250106,111100,3994012400,97200,97100,97300,97100,179
|
|
20250106,111000,3976612300,97000,97000,97300,97000,104
|
|
20250106,110900,3966519500,97000,97100,97400,97000,260
|
|
20250106,110800,3941256900,97100,97100,97100,97000,114
|
|
20250106,110700,3930194700,97100,97000,97100,97000,185
|
|
20250106,110600,3912244400,97100,97100,97200,97000,135
|
|
20250106,110500,3899137600,97000,97100,97100,97000,120
|
|
20250106,110400,3887494400,97000,97100,97100,97000,125
|
|
20250106,110300,3875367700,97000,97100,97100,97000,122
|
|
20250106,110200,3863524200,97000,97000,97100,97000,66
|
|
20250106,110100,3857120500,97000,97000,97100,97000,136
|
|
20250106,110000,3843926500,97000,97300,97300,97000,414
|
|
20250106,105900,3803740700,97300,97200,97300,97100,168
|
|
20250106,105800,3787407600,97200,97200,97400,97200,77
|
|
20250106,105700,3779918700,97200,97200,97500,97200,134
|
|
20250106,105600,3766878800,97400,97300,97400,97200,109
|
|
20250106,105500,3756275400,97200,97600,97600,97200,230
|
|
20250106,105400,3733893500,97300,97400,97600,97200,261
|
|
20250106,105300,3708496100,97400,97700,97700,97400,56
|
|
20250106,105200,3703032500,97700,97600,97800,97600,82
|
|
20250106,105100,3695019200,97700,97800,97800,97700,93
|
|
20250106,105000,3685932900,97800,97600,97800,97600,183
|
|
20250106,104900,3668048400,97400,97600,98000,97400,2577
|
|
20250106,104800,3416042100,97600,97500,97600,97400,94
|
|
20250106,104700,3406880600,97400,97400,97500,97300,111
|
|
20250106,104600,3396067500,97400,97300,97400,97200,122
|
|
20250106,104500,3384195500,97300,97200,97300,97200,31
|
|
20250106,104400,3381181000,97200,97300,97300,97200,92
|
|
20250106,104300,3372236000,97200,97300,97300,97200,70
|
|
20250106,104200,3365429900,97300,97200,97300,97200,71
|
|
20250106,104100,3358526000,97200,97300,97300,97200,38
|
|
20250106,104000,3354831500,97300,97300,97300,97200,152
|
|
20250106,103900,3340054300,97300,97500,97500,97200,328
|
|
20250106,103800,3308139300,97400,97400,97500,97400,8
|
|
20250106,103700,3307360000,97400,97500,97500,97400,143
|
|
20250106,103600,3293427800,97500,97400,97500,97300,111
|
|
20250106,103500,3282620900,97400,97600,97600,97400,86
|
|
20250106,103400,3274241200,97600,97500,97600,97500,80
|
|
20250106,103300,3266438500,97500,97600,97600,97500,51
|
|
20250106,103200,3261465200,97600,97600,97600,97500,75
|
|
20250106,103100,3254148500,97500,97500,97500,97400,83
|
|
20250106,103000,3246058200,97500,97400,97600,97300,106
|
|
20250106,102900,3235728400,97400,97300,97400,97200,43
|
|
20250106,102800,3231542800,97300,97300,97300,97300,75
|
|
20250106,102700,3224245300,97500,97300,97500,97300,50
|
|
20250106,102600,3219374000,97500,97300,97500,97300,111
|
|
20250106,102500,3208562600,97200,97200,97400,97200,97
|
|
20250106,102400,3199126000,97200,97300,97300,97100,253
|
|
20250106,102300,3174541700,97200,97400,97400,97200,68
|
|
20250106,102200,3167928700,97400,97400,97400,97300,32
|
|
20250106,102100,3164812300,97500,97500,97500,97200,68
|
|
20250106,102000,3158195500,97400,97400,97500,97300,113
|
|
20250106,101900,3147192200,97400,97400,97500,97300,70
|
|
20250106,101800,3140374400,97500,97300,97500,97000,1844
|
|
20250106,101700,2961455800,97300,97800,97800,97200,3614
|
|
20250106,101600,2610008000,97800,98100,98100,97600,1269
|
|
20250106,101500,2485888700,98000,97300,98000,97300,951
|
|
20250106,101400,2392956900,97200,97100,97300,97100,29
|
|
20250106,101300,2390139000,96800,97400,97600,96800,1375
|
|
20250106,101200,2256684800,97400,97300,97400,97300,44
|
|
20250106,101100,2252401300,97400,97300,97400,97300,65
|
|
20250106,101000,2246075200,97300,97500,97600,97300,78
|
|
20250106,100900,2238472700,97500,97400,97600,97400,144
|
|
20250106,100800,2224436300,97300,97300,97400,97200,59
|
|
20250106,100700,2218697200,97200,97300,97300,97100,72
|
|
20250106,100600,2211698700,97200,97300,97300,97200,112
|
|
20250106,100500,2200804300,97300,97100,97300,97100,129
|
|
20250106,100400,2188267600,97100,97000,97200,97000,59
|
|
20250106,100300,2182538500,97100,97000,97100,96800,176
|
|
20250106,100200,2165476700,96900,96800,96900,96600,89
|
|
20250106,100100,2156862400,96800,96700,96800,96700,66
|
|
20250106,100000,2150476900,96800,96800,96800,96700,39
|
|
20250106,095900,2146704000,96800,97000,97100,96700,1103
|
|
20250106,095800,2039795400,97000,97100,97100,97000,106
|
|
20250106,095700,2029512600,97000,97100,97200,97000,64
|
|
20250106,095600,2023298800,97200,97100,97200,97100,101
|
|
20250106,095500,2013488300,97100,97100,97200,97100,223
|
|
20250106,095400,1991823400,97100,97000,97200,97000,226
|
|
20250106,095300,1969883600,97100,97100,97200,97100,46
|
|
20250106,095200,1965415400,97100,97000,97100,97000,238
|
|
20250106,095100,1942316500,97000,96900,97000,96800,185
|
|
20250106,095000,1924374900,96900,97100,97100,96800,924
|
|
20250106,094900,1834826800,97000,97000,97100,97000,62
|
|
20250106,094800,1828812600,97000,97000,97100,97000,427
|
|
20250106,094700,1787356200,97000,97100,97100,96900,699
|
|
20250106,094600,1719554900,97000,97100,97100,97000,44
|
|
20250106,094500,1715286400,97000,97000,97100,97000,46
|
|
20250106,094400,1710824100,97000,97000,97100,97000,71
|
|
20250106,094300,1703934100,97100,97000,97100,97000,127
|
|
20250106,094200,1691613900,97100,97000,97100,97000,58
|
|
20250106,094100,1685986700,97100,97100,97100,97000,31
|
|
20250106,094000,1682977900,97100,97000,97100,97000,23
|
|
20250106,093900,1680745400,97100,97100,97100,97000,76
|
|
20250106,093800,1673366500,97100,97100,97200,97100,97
|
|
20250106,093700,1663946800,97000,97100,97200,97000,53
|
|
20250106,093600,1658801100,97100,96800,97100,96700,571
|
|
20250106,093500,1603440000,96700,96800,96800,96600,89
|
|
20250106,093400,1594831600,96800,96700,96900,96700,37
|
|
20250106,093300,1591248500,96900,97100,97100,96600,2706
|
|
20250106,093200,1329125100,97100,97100,97100,97100,54
|
|
20250106,093100,1323881700,97100,96800,97200,96800,230
|
|
20250106,093000,1301579500,96800,97000,97000,96700,328
|
|
20250106,092900,1269778400,97000,97100,97100,97000,29
|
|
20250106,092800,1266964100,97000,97200,97200,97000,85
|
|
20250106,092700,1258714200,97100,97000,97100,97000,379
|
|
20250106,092600,1221935900,97000,97000,97100,97000,51
|
|
20250106,092500,1216988500,97000,97000,97100,97000,407
|
|
20250106,092400,1177509200,97100,97000,97100,97000,31
|
|
20250106,092300,1174502100,97000,97000,97100,97000,27
|
|
20250106,092200,1171882800,97100,96800,97100,96800,73
|
|
20250106,092100,1164803400,96800,96800,96900,96800,79
|
|
20250106,092000,1157155200,96800,96700,96800,96700,108
|
|
20250106,091900,1146704800,96800,97000,97100,96700,1065
|
|
20250106,091800,1043403700,97100,97100,97200,97000,81
|
|
20250106,091700,1035537800,97100,97000,97100,97000,69
|
|
20250106,091600,1028842200,97000,96500,97300,96400,1772
|
|
20250106,091500,856834800,96500,96300,97100,96300,1913
|
|
20250106,091400,671570200,96300,96200,96400,96100,183
|
|
20250106,091300,653962600,96300,96500,96500,96300,238
|
|
20250106,091200,631035000,96500,96600,96700,96400,356
|
|
20250106,091100,596659900,96700,96500,96900,96500,55
|
|
20250106,091000,591342300,96600,96700,96700,96500,920
|
|
20250106,090900,502492300,96800,97000,97000,96700,333
|
|
20250106,090800,470238300,96900,97100,97500,96900,2987
|
|
20250106,090700,180326900,97000,97300,97400,96900,789
|
|
20250106,090600,103691500,97400,97400,97500,97400,150
|
|
20250106,090500,89080000,97400,97300,97600,97300,72
|
|
20250106,090400,82066000,97400,97300,97400,97200,81
|
|
20250106,090300,74179700,97400,97400,97400,97400,23
|
|
20250106,090200,71939500,97200,97600,97800,97200,164
|
|
20250106,090100,55985000,97900,97600,97900,97200,269
|
|
20250106,090000,29757900,97700,97200,97700,97100,306
|