576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,183300,5217105100,97800,97800,97800,97800,1453
|
|
20250107,183200,5217105100,97800,97800,97800,97800,0
|
|
20250107,183100,5217105100,97800,97800,97800,97800,0
|
|
20250107,183000,5217105100,97800,97800,97800,97800,0
|
|
20250107,182900,5217105100,97800,97800,97800,97800,0
|
|
20250107,182800,5217105100,97800,97800,97800,97800,0
|
|
20250107,182700,5217105100,97800,97800,97800,97800,0
|
|
20250107,182600,5217105100,97800,97800,97800,97800,0
|
|
20250107,182500,5217105100,97800,97800,97800,97800,0
|
|
20250107,182400,5217105100,97800,97800,97800,97800,0
|
|
20250107,182300,5217105100,97800,97800,97800,97800,0
|
|
20250107,182200,5217105100,97800,97800,97800,97800,0
|
|
20250107,182100,5217105100,97800,97800,97800,97800,0
|
|
20250107,182000,5217105100,97800,97800,97800,97800,0
|
|
20250107,181900,5217105100,97800,97800,97800,97800,0
|
|
20250107,181800,5217105100,97800,97800,97800,97800,0
|
|
20250107,181700,5217105100,97800,97800,97800,97800,0
|
|
20250107,181600,5217105100,97800,97800,97800,97800,0
|
|
20250107,181500,5217105100,97800,97800,97800,97800,0
|
|
20250107,181400,5217105100,97800,97800,97800,97800,0
|
|
20250107,181300,5217105100,97800,97800,97800,97800,0
|
|
20250107,181200,5217105100,97800,97800,97800,97800,0
|
|
20250107,181100,5217105100,97800,97800,97800,97800,0
|
|
20250107,181000,5217105100,97800,97800,97800,97800,0
|
|
20250107,180900,5217105100,97800,97800,97800,97800,0
|
|
20250107,180800,5217105100,97800,97800,97800,97800,0
|
|
20250107,180700,5217105100,97800,97800,97800,97800,0
|
|
20250107,180600,5217105100,97800,97800,97800,97800,0
|
|
20250107,180500,5217105100,97800,97800,97800,97800,0
|
|
20250107,180400,5217105100,97800,97800,97800,97800,0
|
|
20250107,180300,5217105100,97800,97800,97800,97800,1453
|
|
20250107,180200,5217105100,97800,97800,97800,97800,0
|
|
20250107,180100,5217105100,97800,97800,97800,97800,0
|
|
20250107,180000,5217105100,97800,97800,97800,97800,0
|
|
20250107,175900,5217105100,97800,97800,97800,97800,0
|
|
20250107,175800,5217105100,97800,97800,97800,97800,0
|
|
20250107,175700,5217105100,97800,97800,97800,97800,0
|
|
20250107,175600,5217105100,97800,97800,97800,97800,0
|
|
20250107,175500,5217105100,97800,97800,97800,97800,0
|
|
20250107,175400,5217105100,97800,97800,97800,97800,0
|
|
20250107,175300,5217105100,97800,97800,97800,97800,0
|
|
20250107,175200,5217105100,97800,97800,97800,97800,0
|
|
20250107,175100,5217105100,97800,97800,97800,97800,0
|
|
20250107,175000,5217105100,97800,97800,97800,97800,0
|
|
20250107,174900,5217105100,97800,97800,97800,97800,0
|
|
20250107,174800,5217105100,97800,97800,97800,97800,0
|
|
20250107,174700,5217105100,97800,97800,97800,97800,0
|
|
20250107,174600,5217105100,97800,97800,97800,97800,0
|
|
20250107,174500,5217105100,97800,97800,97800,97800,0
|
|
20250107,174400,5217105100,97800,97800,97800,97800,0
|
|
20250107,174300,5217105100,97800,97800,97800,97800,0
|
|
20250107,174200,5217105100,97800,97800,97800,97800,0
|
|
20250107,174100,5217105100,97800,97800,97800,97800,0
|
|
20250107,174000,5217105100,97800,97800,97800,97800,0
|
|
20250107,173900,5217105100,97800,97800,97800,97800,0
|
|
20250107,173800,5217105100,97800,97800,97800,97800,0
|
|
20250107,173700,5217105100,97800,97800,97800,97800,0
|
|
20250107,173600,5217105100,97800,97800,97800,97800,0
|
|
20250107,173500,5217105100,97800,97800,97800,97800,0
|
|
20250107,173400,5217105100,97800,97800,97800,97800,0
|
|
20250107,173300,5217105100,97800,97800,97800,97800,1453
|
|
20250107,173200,5217105100,97800,97800,97800,97800,0
|
|
20250107,173100,5217105100,97800,97800,97800,97800,0
|
|
20250107,173000,5217105100,97800,97800,97800,97800,0
|
|
20250107,172900,5217105100,97800,97800,97800,97800,0
|
|
20250107,172800,5217105100,97800,97800,97800,97800,0
|
|
20250107,172700,5217105100,97800,97800,97800,97800,0
|
|
20250107,172600,5217105100,97800,97800,97800,97800,0
|
|
20250107,172500,5217105100,97800,97800,97800,97800,0
|
|
20250107,172400,5217105100,97800,97800,97800,97800,0
|
|
20250107,172300,5217105100,97800,97800,97800,97800,0
|
|
20250107,172200,5217105100,97800,97800,97800,97800,0
|
|
20250107,172100,5217105100,97800,97800,97800,97800,0
|
|
20250107,172000,5217105100,97800,97800,97800,97800,0
|
|
20250107,171900,5217105100,97800,97800,97800,97800,0
|
|
20250107,171800,5217105100,97800,97800,97800,97800,0
|
|
20250107,171700,5217105100,97800,97800,97800,97800,0
|
|
20250107,171600,5217105100,97800,97800,97800,97800,0
|
|
20250107,171500,5217105100,97800,97800,97800,97800,0
|
|
20250107,171400,5217105100,97800,97800,97800,97800,0
|
|
20250107,171300,5217105100,97800,97800,97800,97800,0
|
|
20250107,171200,5217105100,97800,97800,97800,97800,0
|
|
20250107,171100,5217105100,97800,97800,97800,97800,0
|
|
20250107,171000,5217105100,97800,97800,97800,97800,0
|
|
20250107,170900,5217105100,97800,97800,97800,97800,0
|
|
20250107,170800,5217105100,97800,97800,97800,97800,0
|
|
20250107,170700,5217105100,97800,97800,97800,97800,0
|
|
20250107,170600,5217105100,97800,97800,97800,97800,0
|
|
20250107,170500,5217105100,97800,97800,97800,97800,0
|
|
20250107,170400,5217105100,97800,97800,97800,97800,0
|
|
20250107,170300,5217105100,97800,97800,97800,97800,1453
|
|
20250107,170200,5217105100,97800,97800,97800,97800,0
|
|
20250107,170100,5217105100,97800,97800,97800,97800,0
|
|
20250107,170000,5217105100,97800,97800,97800,97800,0
|
|
20250107,165900,5217105100,97800,97800,97800,97800,0
|
|
20250107,165800,5217105100,97800,97800,97800,97800,0
|
|
20250107,165700,5217105100,97800,97800,97800,97800,0
|
|
20250107,165600,5217105100,97800,97800,97800,97800,0
|
|
20250107,165500,5217105100,97800,97800,97800,97800,0
|
|
20250107,165400,5217105100,97800,97800,97800,97800,0
|
|
20250107,165300,5217105100,97800,97800,97800,97800,0
|
|
20250107,165200,5217105100,97800,97800,97800,97800,0
|
|
20250107,165100,5217105100,97800,97800,97800,97800,0
|
|
20250107,165000,5217105100,97800,97800,97800,97800,0
|
|
20250107,164900,5217105100,97800,97800,97800,97800,0
|
|
20250107,164800,5217105100,97800,97800,97800,97800,0
|
|
20250107,164700,5217105100,97800,97800,97800,97800,0
|
|
20250107,164600,5217105100,97800,97800,97800,97800,0
|
|
20250107,164500,5217105100,97800,97800,97800,97800,0
|
|
20250107,164400,5217105100,97800,97800,97800,97800,0
|
|
20250107,164300,5217105100,97800,97800,97800,97800,0
|
|
20250107,164200,5217105100,97800,97800,97800,97800,0
|
|
20250107,164100,5217105100,97800,97800,97800,97800,0
|
|
20250107,164000,5217105100,97800,97800,97800,97800,0
|
|
20250107,163900,5217105100,97800,97800,97800,97800,0
|
|
20250107,163800,5217105100,97800,97800,97800,97800,0
|
|
20250107,163700,5217105100,97800,97800,97800,97800,0
|
|
20250107,163600,5217105100,97800,97800,97800,97800,0
|
|
20250107,163500,5217105100,97800,97800,97800,97800,0
|
|
20250107,163400,5217105100,97800,97800,97800,97800,0
|
|
20250107,163300,5217105100,97800,97800,97800,97800,1453
|
|
20250107,163200,5217105100,97800,97800,97800,97800,0
|
|
20250107,163100,5217105100,97800,97800,97800,97800,0
|
|
20250107,163000,5217105100,97800,97800,97800,97800,0
|
|
20250107,162900,5217105100,97800,97800,97800,97800,0
|
|
20250107,162800,5217105100,97800,97800,97800,97800,0
|
|
20250107,162700,5217105100,97800,97800,97800,97800,0
|
|
20250107,162600,5217105100,97800,97800,97800,97800,0
|
|
20250107,162500,5217105100,97800,97800,97800,97800,0
|
|
20250107,162400,5217105100,97800,97800,97800,97800,0
|
|
20250107,162300,5217105100,97800,97800,97800,97800,0
|
|
20250107,162200,5217105100,97800,97800,97800,97800,0
|
|
20250107,162100,5217105100,97800,97800,97800,97800,0
|
|
20250107,162000,5217105100,97800,97800,97800,97800,0
|
|
20250107,161900,5217105100,97800,97800,97800,97800,0
|
|
20250107,161800,5217105100,97800,97800,97800,97800,0
|
|
20250107,161700,5217105100,97800,97800,97800,97800,0
|
|
20250107,161600,5217105100,97800,97800,97800,97800,0
|
|
20250107,161500,5217105100,97800,97800,97800,97800,0
|
|
20250107,161400,5217105100,97800,97800,97800,97800,0
|
|
20250107,161300,5217105100,97800,97800,97800,97800,0
|
|
20250107,161200,5217105100,97800,97800,97800,97800,0
|
|
20250107,161100,5217105100,97800,97800,97800,97800,0
|
|
20250107,161000,5217105100,97800,97800,97800,97800,0
|
|
20250107,160900,5217105100,97800,97800,97800,97800,0
|
|
20250107,160800,5217105100,97800,97800,97800,97800,0
|
|
20250107,160700,5217105100,97800,97800,97800,97800,0
|
|
20250107,160600,5217105100,97800,97800,97800,97800,0
|
|
20250107,160500,5217105100,97800,97800,97800,97800,0
|
|
20250107,160400,5217105100,97800,97800,97800,97800,0
|
|
20250107,160300,5217105100,97800,97800,97800,97800,1453
|
|
20250107,160200,5217105100,97800,97800,97800,97800,0
|
|
20250107,160100,5217105100,97800,97800,97800,97800,0
|
|
20250107,160000,5217105100,97800,97800,97800,97800,0
|
|
20250107,155900,5217105100,97800,97800,97800,97800,0
|
|
20250107,155800,5217105100,97800,97800,97800,97800,0
|
|
20250107,155700,5217105100,97800,97800,97800,97800,0
|
|
20250107,155600,5217105100,97800,97800,97800,97800,0
|
|
20250107,155500,5217105100,97800,97800,97800,97800,0
|
|
20250107,155400,5217105100,97800,97800,97800,97800,0
|
|
20250107,155300,5217105100,97800,97800,97800,97800,0
|
|
20250107,155200,5217105100,97800,97800,97800,97800,0
|
|
20250107,155100,5217105100,97800,97800,97800,97800,0
|
|
20250107,155000,5217105100,97800,97800,97800,97800,0
|
|
20250107,154900,5217105100,97800,97800,97800,97800,0
|
|
20250107,154800,5217105100,97800,97800,97800,97800,0
|
|
20250107,154700,5217105100,97800,97800,97800,97800,0
|
|
20250107,154600,5217105100,97800,97800,97800,97800,0
|
|
20250107,154500,5217105100,97800,97800,97800,97800,0
|
|
20250107,154400,5217105100,97800,97800,97800,97800,0
|
|
20250107,154300,5217105100,97800,97800,97800,97800,0
|
|
20250107,154200,5217105100,97800,97800,97800,97800,0
|
|
20250107,154100,5217105100,97800,97800,97800,97800,0
|
|
20250107,154000,5217105100,97800,97800,97800,97800,0
|
|
20250107,153900,5217105100,97800,97800,97800,97800,0
|
|
20250107,153800,5217105100,97800,97800,97800,97800,0
|
|
20250107,153700,5217105100,97800,97800,97800,97800,0
|
|
20250107,153600,5217105100,97800,97800,97800,97800,0
|
|
20250107,153500,5217105100,97800,97800,97800,97800,0
|
|
20250107,153400,5217105100,97800,97800,97800,97800,0
|
|
20250107,153300,5217105100,97800,97800,97800,97800,1453
|
|
20250107,153200,5217105100,97800,97800,97800,97800,0
|
|
20250107,153100,5217105100,97800,97800,97800,97800,0
|
|
20250107,153000,5217105100,97800,97800,97800,97800,1453
|
|
20250107,152900,5075001700,97800,97800,97800,97800,0
|
|
20250107,152800,5075001700,97800,97800,97800,97800,0
|
|
20250107,152700,5075001700,97800,97800,97800,97800,0
|
|
20250107,152600,5075001700,97800,97800,97800,97800,0
|
|
20250107,152500,5075001700,97800,97800,97800,97800,0
|
|
20250107,152400,5075001700,97800,97800,97800,97800,0
|
|
20250107,152300,5075001700,97800,97800,97800,97800,0
|
|
20250107,152200,5075001700,97800,97800,97800,97800,0
|
|
20250107,152100,5075001700,97800,97800,97800,97800,0
|
|
20250107,152000,5075001700,97800,97800,97800,97800,0
|
|
20250107,151900,5075001700,97800,97700,97900,97700,118
|
|
20250107,151800,5063466300,97700,97700,97800,97700,55
|
|
20250107,151700,5058087800,97800,97700,97800,97700,57
|
|
20250107,151600,5052516200,97800,97700,97800,97700,86
|
|
20250107,151500,5044111400,97800,97900,97900,97700,67
|
|
20250107,151400,5037557200,97900,97800,97900,97800,78
|
|
20250107,151300,5029926600,97900,97800,97900,97800,33
|
|
20250107,151200,5026697400,97900,97900,97900,97700,22
|
|
20250107,151100,5024543800,97900,97700,97900,97700,112
|
|
20250107,151000,5013593700,97600,97600,97900,97600,41
|
|
20250107,150900,5009586200,97600,97900,97900,97600,68
|
|
20250107,150800,5002938000,97900,97800,97900,97600,104
|
|
20250107,150700,4992777900,97600,97700,97800,97600,81
|
|
20250107,150600,4984863900,97800,97800,97800,97700,38
|
|
20250107,150500,4981149400,97800,97700,97800,97700,135
|
|
20250107,150400,4967957600,97600,97700,97700,97600,69
|
|
20250107,150300,4961219500,97700,97800,97800,97600,111
|
|
20250107,150200,4950373400,97800,97800,97800,97700,32
|
|
20250107,150100,4947245400,97800,97900,97900,97700,34
|
|
20250107,150000,4943921400,97900,97800,97900,97700,111
|
|
20250107,145900,4933068700,97900,97700,97900,97700,146
|
|
20250107,145800,4918789700,97800,97800,97800,97700,85
|
|
20250107,145700,4910479500,97800,97800,97800,97700,101
|
|
20250107,145600,4900607500,97700,97600,97800,97600,139
|
|
20250107,145500,4887017000,97800,97700,97800,97700,112
|
|
20250107,145400,4876068500,97700,97700,97800,97700,84
|
|
20250107,145300,4867858300,97800,97600,97900,97600,120
|
|
20250107,145200,4856126400,97600,97800,97800,97600,77
|
|
20250107,145100,4848600200,97600,97700,97800,97600,87
|
|
20250107,145000,4840099100,97800,97700,97800,97600,163
|
|
20250107,144900,4824167900,97600,97600,97700,97600,168
|
|
20250107,144800,4807761600,97600,97600,97700,97600,76
|
|
20250107,144700,4800337900,97600,97600,97800,97600,341
|
|
20250107,144600,4767021900,97600,97600,97800,97600,261
|
|
20250107,144500,4741527000,97600,97700,97800,97600,412
|
|
20250107,144400,4701271400,97800,97800,97800,97700,72
|
|
20250107,144300,4694231400,97700,97700,97800,97600,110
|
|
20250107,144200,4683489000,97800,97600,97900,97600,105
|
|
20250107,144100,4673222400,97800,97800,97800,97600,108
|
|
20250107,144000,4662666700,97600,97600,97800,97600,167
|
|
20250107,143900,4646351300,97600,97600,97700,97600,74
|
|
20250107,143800,4639122400,97600,97700,97800,97600,120
|
|
20250107,143700,4627400600,97700,97600,97800,97600,117
|
|
20250107,143600,4615968000,97600,97700,97800,97600,199
|
|
20250107,143500,4596525700,97600,97700,97800,97600,104
|
|
20250107,143400,4586367900,97700,97700,97800,97600,199
|
|
20250107,143300,4566922000,97800,97800,97800,97700,77
|
|
20250107,143200,4559393900,97800,97700,97800,97700,112
|
|
20250107,143100,4548446700,97700,97700,97900,97700,156
|
|
20250107,143000,4533189400,97700,97700,97800,97600,55
|
|
20250107,142900,4527814400,97700,97700,97800,97600,128
|
|
20250107,142800,4515310500,97700,97700,97700,97600,157
|
|
20250107,142700,4499973600,97600,97700,97700,97600,91
|
|
20250107,142600,4491089700,97700,97700,97700,97600,254
|
|
20250107,142500,4466295100,97700,97700,97700,97600,179
|
|
20250107,142400,4448808800,97700,97800,97800,97600,245
|
|
20250107,142300,4424870900,97900,97800,97900,97700,65
|
|
20250107,142200,4418512600,97800,97800,97900,97700,106
|
|
20250107,142100,4408149600,97900,97800,97900,97700,153
|
|
20250107,142000,4393184200,97900,97800,97900,97800,135
|
|
20250107,141900,4379976200,97900,97800,97900,97800,44
|
|
20250107,141800,4375670400,97800,97800,98000,97700,140
|
|
20250107,141700,4361971400,97800,97900,98000,97800,88
|
|
20250107,141600,4353351000,97900,97900,98000,97900,86
|
|
20250107,141500,4344929300,98000,98000,98100,97900,121
|
|
20250107,141400,4333072400,98000,98100,98200,98000,97
|
|
20250107,141300,4323557500,98000,98100,98100,97900,131
|
|
20250107,141200,4310719600,98100,98100,98200,98000,114
|
|
20250107,141100,4299534100,98100,98000,98100,98000,51
|
|
20250107,141000,4294533200,98000,98000,98100,97900,130
|
|
20250107,140900,4281796400,98000,97900,98000,97900,201
|
|
20250107,140800,4262098800,98000,97900,98000,97800,581
|
|
20250107,140700,4205219900,97800,97700,97800,97600,121
|
|
20250107,140600,4193399800,97700,97600,97700,97500,330
|
|
20250107,140500,4161189000,97700,97800,97800,97600,219
|
|
20250107,140400,4139796200,97700,97900,98000,97700,1238
|
|
20250107,140300,4018697900,97900,97900,98000,97900,338
|
|
20250107,140200,3985604500,97800,97800,97900,97800,174
|
|
20250107,140100,3968577400,97800,97800,97900,97800,90
|
|
20250107,140000,3959770200,97900,97800,97900,97800,53
|
|
20250107,135900,3954583400,97800,97900,98000,97800,357
|
|
20250107,135800,3919638300,97900,98000,98100,97900,287
|
|
20250107,135700,3891515100,98100,98000,98100,98000,61
|
|
20250107,135600,3885533400,98100,98000,98200,98000,433
|
|
20250107,135500,3843068300,98100,98100,98100,98000,78
|
|
20250107,135400,3835419000,98000,98100,98200,98000,721
|
|
20250107,135300,3764679000,98100,98300,98300,98100,471
|
|
20250107,135200,3718415300,98200,98300,98300,98200,189
|
|
20250107,135100,3699844000,98400,98300,98400,98300,116
|
|
20250107,135000,3688437100,98300,98300,98400,98300,123
|
|
20250107,134900,3676335400,98300,98300,98400,98300,46
|
|
20250107,134800,3671811600,98400,98300,98400,98200,483
|
|
20250107,134700,3624333800,98400,98300,98400,98300,115
|
|
20250107,134600,3613019300,98400,98400,98400,98300,84
|
|
20250107,134500,3604756300,98300,98300,98400,98300,104
|
|
20250107,134400,3594528400,98400,98400,98400,98300,132
|
|
20250107,134300,3581541100,98300,98400,98400,98300,43
|
|
20250107,134200,3577311500,98400,98400,98500,98300,94
|
|
20250107,134100,3568065500,98300,98300,98400,98300,138
|
|
20250107,134000,3554487100,98300,98400,98400,98300,209
|
|
20250107,133900,3533927600,98400,98500,98500,98400,81
|
|
20250107,133800,3525951900,98500,98500,98500,98400,32
|
|
20250107,133700,3522800700,98500,98500,98500,98400,186
|
|
20250107,133600,3504486100,98400,98500,98600,98400,131
|
|
20250107,133500,3491580000,98600,98500,98600,98500,35
|
|
20250107,133400,3488129300,98600,98400,98600,98400,96
|
|
20250107,133300,3478677800,98400,98300,98500,98300,30
|
|
20250107,133200,3475725700,98300,98600,98600,98300,276
|
|
20250107,133100,3448542800,98500,98600,98600,98500,158
|
|
20250107,133000,3432969700,98500,98500,98700,98500,59
|
|
20250107,132900,3427154200,98600,98600,98700,98500,110
|
|
20250107,132800,3416308300,98700,98500,98700,98500,73
|
|
20250107,132700,3409108000,98600,98500,98700,98500,44
|
|
20250107,132600,3404768900,98500,98500,98600,98500,86
|
|
20250107,132500,3396293800,98600,98600,98700,98600,113
|
|
20250107,132400,3385143000,98500,98600,98800,98500,98
|
|
20250107,132300,3375469000,98600,98600,98800,98600,167
|
|
20250107,132200,3358989900,98600,98500,98600,98500,51
|
|
20250107,132100,3353962600,98500,98500,98600,98500,53
|
|
20250107,132000,3348737800,98500,98500,98600,98500,111
|
|
20250107,131900,3337800200,98500,98500,98500,98400,52
|
|
20250107,131800,3332678900,98400,98300,98400,98300,53
|
|
20250107,131700,3327464100,98400,98500,98500,98300,116
|
|
20250107,131600,3316045900,98500,98500,98500,98400,30
|
|
20250107,131500,3313091200,98400,98300,98500,98200,110
|
|
20250107,131400,3302280200,98200,98400,98400,98200,176
|
|
20250107,131300,3284977500,98500,98400,98500,98400,70
|
|
20250107,131200,3278084800,98600,98600,98600,98400,215
|
|
20250107,131100,3256897900,98500,98500,98600,98500,28
|
|
20250107,131000,3254138300,98500,98500,98600,98500,69
|
|
20250107,130900,3247337000,98500,98400,98600,98400,120
|
|
20250107,130800,3235515700,98400,98400,98500,98400,49
|
|
20250107,130700,3230690100,98400,98200,98500,98200,38
|
|
20250107,130600,3226948800,98200,98500,98600,98200,210
|
|
20250107,130500,3206279600,98400,98400,98400,98300,11
|
|
20250107,130400,3205197300,98300,98300,98500,98200,97
|
|
20250107,130300,3195658800,98300,98400,98400,98200,121
|
|
20250107,130200,3183758600,98300,98300,98300,98200,40
|
|
20250107,130100,3179827000,98400,98500,98600,98200,778
|
|
20250107,130000,3103242900,98500,98500,98500,98400,47
|
|
20250107,125900,3098614500,98400,98300,98500,98300,137
|
|
20250107,125800,3085126500,98300,98300,98400,98300,93
|
|
20250107,125700,3075980400,98400,98500,98500,98300,52
|
|
20250107,125600,3070860700,98500,98300,98500,98300,88
|
|
20250107,125500,3062196800,98300,98400,98400,98300,76
|
|
20250107,125400,3054722700,98500,98300,98500,98300,86
|
|
20250107,125300,3046257000,98400,98400,98500,98400,174
|
|
20250107,125200,3029125200,98400,98400,98500,98400,43
|
|
20250107,125100,3024892200,98400,98500,98500,98300,73
|
|
20250107,125000,3017707600,98400,98500,98500,98300,127
|
|
20250107,124900,3005210900,98400,98400,98500,98400,43
|
|
20250107,124800,3000977700,98400,98300,98400,98300,35
|
|
20250107,124700,2997534700,98300,98400,98500,98300,161
|
|
20250107,124600,2981690400,98300,98500,98500,98300,38
|
|
20250107,124500,2977950700,98400,98400,98500,98400,91
|
|
20250107,124400,2968990400,98400,98500,98500,98400,155
|
|
20250107,124300,2953730400,98400,98400,98400,98300,42
|
|
20250107,124200,2949598500,98400,98500,98500,98300,64
|
|
20250107,124100,2943299000,98300,98400,98500,98300,154
|
|
20250107,124000,2928144900,98300,98300,98400,98300,40
|
|
20250107,123900,2924210800,98300,98300,98400,98200,98
|
|
20250107,123800,2914580900,98200,98500,98500,98200,82
|
|
20250107,123700,2906511400,98400,98200,98400,98200,60
|
|
20250107,123600,2900611000,98200,98400,98400,98200,104
|
|
20250107,123500,2890393100,98400,98300,98500,98300,32
|
|
20250107,123400,2887244400,98300,98300,98400,98200,112
|
|
20250107,123300,2876229000,98300,98400,98400,98200,86
|
|
20250107,123200,2867779200,98300,98400,98400,98200,49
|
|
20250107,123100,2862962500,98300,98200,98400,98200,120
|
|
20250107,123000,2851161100,98200,98400,98400,98200,71
|
|
20250107,122900,2844182500,98300,98100,98300,98100,70
|
|
20250107,122800,2837307800,98100,98300,98300,98100,214
|
|
20250107,122700,2816294300,98200,98200,98300,98200,31
|
|
20250107,122600,2813248300,98200,98200,98300,98200,66
|
|
20250107,122500,2806762100,98200,98200,98300,98200,90
|
|
20250107,122400,2797922200,98200,98200,98300,98100,105
|
|
20250107,122300,2787611600,98100,98100,98200,98100,49
|
|
20250107,122200,2782800900,98100,98100,98300,98100,171
|
|
20250107,122100,2766006500,98100,98300,98300,98100,101
|
|
20250107,122000,2756082300,98100,98200,98300,98100,62
|
|
20250107,121900,2749994000,98300,98300,98300,98200,125
|
|
20250107,121800,2737711800,98300,98100,98300,98100,107
|
|
20250107,121700,2727203600,98200,98200,98300,98100,378
|
|
20250107,121600,2690085700,98300,98200,98300,98200,52
|
|
20250107,121500,2684975500,98200,98400,98400,98200,164
|
|
20250107,121400,2668843100,98300,98300,98500,98300,88
|
|
20250107,121300,2660188300,98300,98200,98500,98200,51
|
|
20250107,121200,2655172500,98300,98200,98400,98200,115
|
|
20250107,121100,2643862200,98200,98300,98300,98200,59
|
|
20250107,121000,2638066400,98300,98200,98300,98200,59
|
|
20250107,120900,2632267600,98200,98300,98300,98200,110
|
|
20250107,120800,2621455600,98200,98300,98300,98200,312
|
|
20250107,120700,2590794600,98300,98300,98400,98300,69
|
|
20250107,120600,2584006800,98400,98300,98400,98200,93
|
|
20250107,120500,2574868000,98200,98300,98400,98200,78
|
|
20250107,120400,2567200400,98300,98200,98400,98200,44
|
|
20250107,120300,2562872300,98200,98200,98400,98200,99
|
|
20250107,120200,2553140200,98300,98200,98300,98200,69
|
|
20250107,120100,2546358900,98300,98300,98400,98300,69
|
|
20250107,120000,2539572600,98300,98300,98400,98300,156
|
|
20250107,115900,2524229300,98400,98300,98400,98300,55
|
|
20250107,115800,2518819200,98300,98300,98400,98300,40
|
|
20250107,115700,2514884800,98300,98400,98400,98300,121
|
|
20250107,115600,2502987500,98300,98200,98300,98200,98
|
|
20250107,115500,2493356100,98200,98200,98300,98200,45
|
|
20250107,115400,2488935200,98200,98200,98300,98100,181
|
|
20250107,115300,2471157400,98200,98100,98200,98100,128
|
|
20250107,115200,2458589100,98100,98300,98400,98100,573
|
|
20250107,115100,2402291400,98300,98300,98400,98300,77
|
|
20250107,115000,2394717900,98300,98400,98600,98300,141
|
|
20250107,114900,2380834800,98300,98500,98500,98300,127
|
|
20250107,114800,2368338700,98500,98500,98600,98500,83
|
|
20250107,114700,2360159200,98400,98400,98400,98300,47
|
|
20250107,114600,2355535200,98400,98400,98500,98400,266
|
|
20250107,114500,2329356600,98400,98400,98600,98400,96
|
|
20250107,114400,2319905800,98400,98500,98600,98400,295
|
|
20250107,114300,2290843700,98500,98500,98600,98500,297
|
|
20250107,114200,2261584900,98500,98500,98700,98500,107
|
|
20250107,114100,2251035500,98500,98600,98700,98500,144
|
|
20250107,114000,2236832100,98700,98500,98700,98500,63
|
|
20250107,113900,2230616000,98600,98600,98600,98500,41
|
|
20250107,113800,2226575200,98600,98500,98600,98500,123
|
|
20250107,113700,2214454400,98600,98700,98700,98500,188
|
|
20250107,113600,2195914900,98600,98500,98600,98500,36
|
|
20250107,113500,2192366600,98500,98600,98700,98500,158
|
|
20250107,113400,2176791600,98600,98600,98700,98500,49
|
|
20250107,113300,2171958400,98600,98500,98600,98500,35
|
|
20250107,113200,2168508800,98500,98500,98700,98500,96
|
|
20250107,113100,2159047300,98500,98700,98700,98500,167
|
|
20250107,113000,2142571900,98600,98600,98700,98600,68
|
|
20250107,112900,2135865600,98700,98800,98800,98600,186
|
|
20250107,112800,2117495900,98700,98600,98700,98600,107
|
|
20250107,112700,2106935400,98700,98600,98700,98600,110
|
|
20250107,112600,2096085700,98600,98600,98800,98600,57
|
|
20250107,112500,2090459200,98600,98700,98700,98600,116
|
|
20250107,112400,2079011800,98700,98600,98700,98600,107
|
|
20250107,112300,2068457400,98800,98800,98800,98700,51
|
|
20250107,112200,2063420100,98700,98700,98800,98700,114
|
|
20250107,112100,2052160500,98800,98700,98800,98700,107
|
|
20250107,112000,2041594700,98700,98800,98900,98700,49
|
|
20250107,111900,2036754700,98800,98700,98900,98700,164
|
|
20250107,111800,2020552000,98800,98700,98900,98700,49
|
|
20250107,111700,2015709000,98700,98700,98800,98700,54
|
|
20250107,111600,2010377300,98700,98600,98800,98600,91
|
|
20250107,111500,2001398400,98800,98800,98800,98600,122
|
|
20250107,111400,1989346900,98800,98800,98800,98700,56
|
|
20250107,111300,1983815800,98800,98700,98800,98700,123
|
|
20250107,111200,1971671600,98900,98800,98900,98700,126
|
|
20250107,111100,1959224100,98800,98800,98900,98600,51
|
|
20250107,111000,1954186000,98800,98700,98900,98600,206
|
|
20250107,110900,1933844900,98700,98700,98700,98600,140
|
|
20250107,110800,1920028300,98700,98700,98900,98600,217
|
|
20250107,110700,1898619400,98600,98700,98900,98600,125
|
|
20250107,110600,1886276600,98700,98700,98800,98700,120
|
|
20250107,110500,1874423700,98700,98700,98800,98600,395
|
|
20250107,110400,1835444600,98700,98700,98800,98700,49
|
|
20250107,110300,1830603800,98700,98800,98800,98700,112
|
|
20250107,110200,1819541000,98800,98800,98800,98700,111
|
|
20250107,110100,1808579200,98700,98800,98800,98700,28
|
|
20250107,110000,1805813700,98800,98800,98900,98700,121
|
|
20250107,105900,1793858300,98700,98600,98700,98600,71
|
|
20250107,105800,1786850900,98600,98600,98700,98600,25
|
|
20250107,105700,1784384300,98600,98800,98800,98600,237
|
|
20250107,105600,1760988300,98700,98800,99000,98700,374
|
|
20250107,105500,1724036500,98900,98800,98900,98800,41
|
|
20250107,105400,1719983500,98900,98900,99000,98800,192
|
|
20250107,105300,1700996700,98900,99000,99000,98800,133
|
|
20250107,105200,1687841500,98900,98900,99000,98900,104
|
|
20250107,105100,1677554000,98900,98900,99000,98900,103
|
|
20250107,105000,1667363400,98900,98900,99000,98900,108
|
|
20250107,104900,1656673700,98900,98900,99000,98900,71
|
|
20250107,104800,1649648000,98900,98800,99000,98800,116
|
|
20250107,104700,1638172300,98900,98900,99000,98800,97
|
|
20250107,104600,1628571900,98900,98800,99000,98800,87
|
|
20250107,104500,1619968900,98800,98900,98900,98800,112
|
|
20250107,104400,1608898200,98900,98900,98900,98800,142
|
|
20250107,104300,1594859200,98800,98900,99000,98800,353
|
|
20250107,104200,1559945100,98900,99000,99000,98900,53
|
|
20250107,104100,1554699700,98900,99000,99000,98900,173
|
|
20250107,104000,1537573700,98900,99000,99000,98900,100
|
|
20250107,103900,1527677100,99000,99000,99000,98900,34
|
|
20250107,103800,1524312100,98900,98800,99000,98800,124
|
|
20250107,103700,1512045100,98800,98900,99000,98800,321
|
|
20250107,103600,1480294700,98900,99000,99000,98900,78
|
|
20250107,103500,1472576700,99000,99100,99200,99000,190
|
|
20250107,103400,1453749800,99200,99100,99200,99000,141
|
|
20250107,103300,1439776800,99000,99100,99100,99000,46
|
|
20250107,103200,1435219700,99000,99000,99200,99000,125
|
|
20250107,103100,1422838400,99000,99000,99100,98900,148
|
|
20250107,103000,1408180700,98900,99000,99100,98900,181
|
|
20250107,102900,1390259800,99000,99000,99200,99000,65
|
|
20250107,102800,1383819700,99000,99100,99100,99000,124
|
|
20250107,102700,1371533400,99100,99000,99100,99000,54
|
|
20250107,102600,1366182700,99000,99000,99100,98900,56
|
|
20250107,102500,1360637800,99000,99000,99100,99000,97
|
|
20250107,102400,1351028500,99000,99000,99000,98900,95
|
|
20250107,102300,1341625400,98900,98900,99000,98900,62
|
|
20250107,102200,1335489100,98900,99000,99100,98900,133
|
|
20250107,102100,1322321900,99000,99000,99100,99000,116
|
|
20250107,102000,1310834100,99100,99100,99100,99000,48
|
|
20250107,101900,1306078100,99000,98900,99100,98900,74
|
|
20250107,101800,1298750400,98900,99000,99100,98900,150
|
|
20250107,101700,1283896500,99000,99000,99100,99000,45
|
|
20250107,101600,1279439400,99100,99000,99100,99000,96
|
|
20250107,101500,1269929800,99000,98900,99000,98900,58
|
|
20250107,101400,1264189300,98900,99100,99100,98900,34
|
|
20250107,101300,1260822200,99100,98900,99100,98900,43
|
|
20250107,101200,1256564000,99000,98700,99000,98700,528
|
|
20250107,101100,1204310500,98700,98700,98800,98700,53
|
|
20250107,101000,1199075100,98700,98800,98900,98700,63
|
|
20250107,100900,1192848900,98800,98700,98900,98700,124
|
|
20250107,100800,1180594800,98800,98700,98800,98700,39
|
|
20250107,100700,1176743200,98800,98800,98900,98700,64
|
|
20250107,100600,1170418700,98700,98800,98800,98600,153
|
|
20250107,100500,1155312700,98900,98800,98900,98800,78
|
|
20250107,100400,1147602500,98900,98800,98900,98700,69
|
|
20250107,100300,1140783600,98800,99000,99000,98800,183
|
|
20250107,100200,1122678500,99000,98900,99000,98900,82
|
|
20250107,100100,1114564600,98900,98900,99000,98900,208
|
|
20250107,100000,1093977400,98900,98800,99000,98800,94
|
|
20250107,095900,1084676600,98900,99000,99000,98700,86
|
|
20250107,095800,1076173500,99000,98900,99000,98900,150
|
|
20250107,095700,1061325300,98900,98500,99000,98400,624
|
|
20250107,095600,999624200,98400,98600,98600,98400,146
|
|
20250107,095500,985241400,98500,98600,98700,98500,73
|
|
20250107,095400,978042700,98600,98700,98800,98500,102
|
|
20250107,095300,967978100,98700,98700,98700,98500,168
|
|
20250107,095200,951401900,98700,98600,98700,98500,33
|
|
20250107,095100,948149000,98600,98700,98700,98500,80
|
|
20250107,095000,940258400,98700,98600,98700,98600,139
|
|
20250107,094900,926540300,98600,98400,98700,98400,390
|
|
20250107,094800,888095900,98400,98200,98400,98200,118
|
|
20250107,094700,876496400,98200,98200,98400,98200,146
|
|
20250107,094600,862147300,98300,98200,98300,98200,156
|
|
20250107,094500,846817600,98200,98200,98200,98100,253
|
|
20250107,094400,821975500,98200,98200,98300,98200,32
|
|
20250107,094300,818832700,98300,98400,98400,98200,216
|
|
20250107,094200,797609400,98400,98300,98400,98200,185
|
|
20250107,094100,779433700,98200,98300,98600,98200,303
|
|
20250107,094000,749623000,98300,98200,98300,98200,87
|
|
20250107,093900,741077700,98200,98200,98300,98200,50
|
|
20250107,093800,736166700,98200,98100,98200,98100,74
|
|
20250107,093700,728900800,98100,98200,98300,98100,390
|
|
20250107,093600,690595200,98200,98300,98400,98200,122
|
|
20250107,093500,678602700,98300,98400,98400,98200,185
|
|
20250107,093400,660418700,98400,98300,98400,98200,40
|
|
20250107,093300,656487000,98300,98400,98400,98200,168
|
|
20250107,093200,639972500,98300,98200,98300,98200,87
|
|
20250107,093100,631424100,98200,98300,98400,98200,36
|
|
20250107,093000,627886000,98300,98100,98300,98100,91
|
|
20250107,092900,618947800,98100,98400,98400,98100,606
|
|
20250107,092800,559448400,98400,98400,98400,98300,115
|
|
20250107,092700,548143500,98400,98200,98400,98200,41
|
|
20250107,092600,544113700,98200,98200,98200,98200,10
|
|
20250107,092500,543131700,98300,98300,98300,98300,27
|
|
20250107,092400,540477600,98300,98400,98400,98300,12
|
|
20250107,092300,539297800,98300,98300,98300,98200,255
|
|
20250107,092200,514231400,98400,98400,98600,98400,137
|
|
20250107,092100,500745000,98400,98600,98600,98300,154
|
|
20250107,092000,485568700,98600,98600,98600,98600,8
|
|
20250107,091900,484779900,98700,98600,98800,98600,58
|
|
20250107,091800,479056800,98500,98400,98500,98300,181
|
|
20250107,091700,461248400,98400,98500,98600,98400,251
|
|
20250107,091600,436528800,98500,98900,98900,98500,248
|
|
20250107,091500,412054200,98800,98800,99000,98700,332
|
|
20250107,091400,379231200,98800,98800,98800,98800,13
|
|
20250107,091300,377946800,99000,99300,99400,98800,316
|
|
20250107,091200,346579500,99400,99300,99400,99300,50
|
|
20250107,091100,341612600,99200,99200,99200,99200,44
|
|
20250107,091000,337247800,99300,99200,99300,99200,22
|
|
20250107,090900,335064400,99200,99100,99400,99000,204
|
|
20250107,090800,314854000,99100,99300,99400,99000,245
|
|
20250107,090700,290561100,99300,99400,99400,99200,50
|
|
20250107,090600,285595800,99400,99500,99600,99300,158
|
|
20250107,090500,269887200,99300,99200,99500,99200,316
|
|
20250107,090400,238467200,99200,98900,99400,98900,787
|
|
20250107,090300,160301400,99000,99000,99100,98900,176
|
|
20250107,090200,142877100,99000,99000,99400,98600,301
|
|
20250107,090100,113036000,99000,98500,99100,98500,466
|
|
20250107,090000,66913400,99100,98400,99100,98400,678
|