576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,183300,3683653900,98400,98400,98400,98400,1715
|
|
20250108,183200,3683653900,98400,98400,98400,98400,0
|
|
20250108,183100,3683653900,98400,98400,98400,98400,0
|
|
20250108,183000,3683653900,98400,98400,98400,98400,0
|
|
20250108,182900,3683653900,98400,98400,98400,98400,0
|
|
20250108,182800,3683653900,98400,98400,98400,98400,0
|
|
20250108,182700,3683653900,98400,98400,98400,98400,0
|
|
20250108,182600,3683653900,98400,98400,98400,98400,0
|
|
20250108,182500,3683653900,98400,98400,98400,98400,0
|
|
20250108,182400,3683653900,98400,98400,98400,98400,0
|
|
20250108,182300,3683653900,98400,98400,98400,98400,0
|
|
20250108,182200,3683653900,98400,98400,98400,98400,0
|
|
20250108,182100,3683653900,98400,98400,98400,98400,0
|
|
20250108,182000,3683653900,98400,98400,98400,98400,0
|
|
20250108,181900,3683653900,98400,98400,98400,98400,0
|
|
20250108,181800,3683653900,98400,98400,98400,98400,0
|
|
20250108,181700,3683653900,98400,98400,98400,98400,0
|
|
20250108,181600,3683653900,98400,98400,98400,98400,0
|
|
20250108,181500,3683653900,98400,98400,98400,98400,0
|
|
20250108,181400,3683653900,98400,98400,98400,98400,0
|
|
20250108,181300,3683653900,98400,98400,98400,98400,0
|
|
20250108,181200,3683653900,98400,98400,98400,98400,0
|
|
20250108,181100,3683653900,98400,98400,98400,98400,0
|
|
20250108,181000,3683653900,98400,98400,98400,98400,0
|
|
20250108,180900,3683653900,98400,98400,98400,98400,0
|
|
20250108,180800,3683653900,98400,98400,98400,98400,0
|
|
20250108,180700,3683653900,98400,98400,98400,98400,0
|
|
20250108,180600,3683653900,98400,98400,98400,98400,0
|
|
20250108,180500,3683653900,98400,98400,98400,98400,0
|
|
20250108,180400,3683653900,98400,98400,98400,98400,0
|
|
20250108,180300,3683653900,98400,98400,98400,98400,1715
|
|
20250108,180200,3683653900,98400,98400,98400,98400,0
|
|
20250108,180100,3683653900,98400,98400,98400,98400,0
|
|
20250108,180000,3683653900,98400,98400,98400,98400,0
|
|
20250108,175900,3683653900,98400,98400,98400,98400,0
|
|
20250108,175800,3683653900,98400,98400,98400,98400,0
|
|
20250108,175700,3683653900,98400,98400,98400,98400,0
|
|
20250108,175600,3683653900,98400,98400,98400,98400,0
|
|
20250108,175500,3683653900,98400,98400,98400,98400,0
|
|
20250108,175400,3683653900,98400,98400,98400,98400,0
|
|
20250108,175300,3683653900,98400,98400,98400,98400,0
|
|
20250108,175200,3683653900,98400,98400,98400,98400,0
|
|
20250108,175100,3683653900,98400,98400,98400,98400,0
|
|
20250108,175000,3683653900,98400,98400,98400,98400,0
|
|
20250108,174900,3683653900,98400,98400,98400,98400,0
|
|
20250108,174800,3683653900,98400,98400,98400,98400,0
|
|
20250108,174700,3683653900,98400,98400,98400,98400,0
|
|
20250108,174600,3683653900,98400,98400,98400,98400,0
|
|
20250108,174500,3683653900,98400,98400,98400,98400,0
|
|
20250108,174400,3683653900,98400,98400,98400,98400,0
|
|
20250108,174300,3683653900,98400,98400,98400,98400,0
|
|
20250108,174200,3683653900,98400,98400,98400,98400,0
|
|
20250108,174100,3683653900,98400,98400,98400,98400,0
|
|
20250108,174000,3683653900,98400,98400,98400,98400,0
|
|
20250108,173900,3683653900,98400,98400,98400,98400,0
|
|
20250108,173800,3683653900,98400,98400,98400,98400,0
|
|
20250108,173700,3683653900,98400,98400,98400,98400,0
|
|
20250108,173600,3683653900,98400,98400,98400,98400,0
|
|
20250108,173500,3683653900,98400,98400,98400,98400,0
|
|
20250108,173400,3683653900,98400,98400,98400,98400,0
|
|
20250108,173300,3683653900,98400,98400,98400,98400,1715
|
|
20250108,173200,3683653900,98400,98400,98400,98400,0
|
|
20250108,173100,3683653900,98400,98400,98400,98400,0
|
|
20250108,173000,3683653900,98400,98400,98400,98400,0
|
|
20250108,172900,3683653900,98400,98400,98400,98400,0
|
|
20250108,172800,3683653900,98400,98400,98400,98400,0
|
|
20250108,172700,3683653900,98400,98400,98400,98400,0
|
|
20250108,172600,3683653900,98400,98400,98400,98400,0
|
|
20250108,172500,3683653900,98400,98400,98400,98400,0
|
|
20250108,172400,3683653900,98400,98400,98400,98400,0
|
|
20250108,172300,3683653900,98400,98400,98400,98400,0
|
|
20250108,172200,3683653900,98400,98400,98400,98400,0
|
|
20250108,172100,3683653900,98400,98400,98400,98400,0
|
|
20250108,172000,3683653900,98400,98400,98400,98400,0
|
|
20250108,171900,3683653900,98400,98400,98400,98400,0
|
|
20250108,171800,3683653900,98400,98400,98400,98400,0
|
|
20250108,171700,3683653900,98400,98400,98400,98400,0
|
|
20250108,171600,3683653900,98400,98400,98400,98400,0
|
|
20250108,171500,3683653900,98400,98400,98400,98400,0
|
|
20250108,171400,3683653900,98400,98400,98400,98400,0
|
|
20250108,171300,3683653900,98400,98400,98400,98400,0
|
|
20250108,171200,3683653900,98400,98400,98400,98400,0
|
|
20250108,171100,3683653900,98400,98400,98400,98400,0
|
|
20250108,171000,3683653900,98400,98400,98400,98400,0
|
|
20250108,170900,3683653900,98400,98400,98400,98400,0
|
|
20250108,170800,3683653900,98400,98400,98400,98400,0
|
|
20250108,170700,3683653900,98400,98400,98400,98400,0
|
|
20250108,170600,3683653900,98400,98400,98400,98400,0
|
|
20250108,170500,3683653900,98400,98400,98400,98400,0
|
|
20250108,170400,3683653900,98400,98400,98400,98400,0
|
|
20250108,170300,3683653900,98400,98400,98400,98400,1715
|
|
20250108,170200,3683653900,98400,98400,98400,98400,0
|
|
20250108,170100,3683653900,98400,98400,98400,98400,0
|
|
20250108,170000,3683653900,98400,98400,98400,98400,0
|
|
20250108,165900,3683653900,98400,98400,98400,98400,0
|
|
20250108,165800,3683653900,98400,98400,98400,98400,0
|
|
20250108,165700,3683653900,98400,98400,98400,98400,0
|
|
20250108,165600,3683653900,98400,98400,98400,98400,0
|
|
20250108,165500,3683653900,98400,98400,98400,98400,0
|
|
20250108,165400,3683653900,98400,98400,98400,98400,0
|
|
20250108,165300,3683653900,98400,98400,98400,98400,0
|
|
20250108,165200,3683653900,98400,98400,98400,98400,0
|
|
20250108,165100,3683653900,98400,98400,98400,98400,0
|
|
20250108,165000,3683653900,98400,98400,98400,98400,0
|
|
20250108,164900,3683653900,98400,98400,98400,98400,0
|
|
20250108,164800,3683653900,98400,98400,98400,98400,0
|
|
20250108,164700,3683653900,98400,98400,98400,98400,0
|
|
20250108,164600,3683653900,98400,98400,98400,98400,0
|
|
20250108,164500,3683653900,98400,98400,98400,98400,0
|
|
20250108,164400,3683653900,98400,98400,98400,98400,0
|
|
20250108,164300,3683653900,98400,98400,98400,98400,0
|
|
20250108,164200,3683653900,98400,98400,98400,98400,0
|
|
20250108,164100,3683653900,98400,98400,98400,98400,0
|
|
20250108,164000,3683653900,98400,98400,98400,98400,0
|
|
20250108,163900,3683653900,98400,98400,98400,98400,0
|
|
20250108,163800,3683653900,98400,98400,98400,98400,0
|
|
20250108,163700,3683653900,98400,98400,98400,98400,0
|
|
20250108,163600,3683653900,98400,98400,98400,98400,0
|
|
20250108,163500,3683653900,98400,98400,98400,98400,0
|
|
20250108,163400,3683653900,98400,98400,98400,98400,0
|
|
20250108,163300,3683653900,98400,98400,98400,98400,1715
|
|
20250108,163200,3683653900,98400,98400,98400,98400,0
|
|
20250108,163100,3683653900,98400,98400,98400,98400,0
|
|
20250108,163000,3683653900,98400,98400,98400,98400,0
|
|
20250108,162900,3683653900,98400,98400,98400,98400,0
|
|
20250108,162800,3683653900,98400,98400,98400,98400,0
|
|
20250108,162700,3683653900,98400,98400,98400,98400,0
|
|
20250108,162600,3683653900,98400,98400,98400,98400,0
|
|
20250108,162500,3683653900,98400,98400,98400,98400,0
|
|
20250108,162400,3683653900,98400,98400,98400,98400,0
|
|
20250108,162300,3683653900,98400,98400,98400,98400,0
|
|
20250108,162200,3683653900,98400,98400,98400,98400,0
|
|
20250108,162100,3683653900,98400,98400,98400,98400,0
|
|
20250108,162000,3683653900,98400,98400,98400,98400,0
|
|
20250108,161900,3683653900,98400,98400,98400,98400,0
|
|
20250108,161800,3683653900,98400,98400,98400,98400,0
|
|
20250108,161700,3683653900,98400,98400,98400,98400,0
|
|
20250108,161600,3683653900,98400,98400,98400,98400,0
|
|
20250108,161500,3683653900,98400,98400,98400,98400,0
|
|
20250108,161400,3683653900,98400,98400,98400,98400,0
|
|
20250108,161300,3683653900,98400,98400,98400,98400,0
|
|
20250108,161200,3683653900,98400,98400,98400,98400,0
|
|
20250108,161100,3683653900,98400,98400,98400,98400,0
|
|
20250108,161000,3683653900,98400,98400,98400,98400,0
|
|
20250108,160900,3683653900,98400,98400,98400,98400,0
|
|
20250108,160800,3683653900,98400,98400,98400,98400,0
|
|
20250108,160700,3683653900,98400,98400,98400,98400,0
|
|
20250108,160600,3683653900,98400,98400,98400,98400,0
|
|
20250108,160500,3683653900,98400,98400,98400,98400,0
|
|
20250108,160400,3683653900,98400,98400,98400,98400,0
|
|
20250108,160300,3683653900,98400,98400,98400,98400,1715
|
|
20250108,160200,3683653900,98400,98400,98400,98400,0
|
|
20250108,160100,3683653900,98400,98400,98400,98400,0
|
|
20250108,160000,3683653900,98400,98400,98400,98400,0
|
|
20250108,155900,3683653900,98400,98400,98400,98400,0
|
|
20250108,155800,3683653900,98400,98400,98400,98400,0
|
|
20250108,155700,3683653900,98400,98400,98400,98400,0
|
|
20250108,155600,3683653900,98400,98400,98400,98400,0
|
|
20250108,155500,3683653900,98400,98400,98400,98400,0
|
|
20250108,155400,3683653900,98400,98400,98400,98400,0
|
|
20250108,155300,3683653900,98400,98400,98400,98400,0
|
|
20250108,155200,3683653900,98400,98400,98400,98400,0
|
|
20250108,155100,3683653900,98400,98400,98400,98400,0
|
|
20250108,155000,3683653900,98400,98400,98400,98400,0
|
|
20250108,154900,3683653900,98400,98400,98400,98400,0
|
|
20250108,154800,3683653900,98400,98400,98400,98400,0
|
|
20250108,154700,3683653900,98400,98400,98400,98400,0
|
|
20250108,154600,3683653900,98400,98400,98400,98400,0
|
|
20250108,154500,3683653900,98400,98400,98400,98400,0
|
|
20250108,154400,3683653900,98400,98400,98400,98400,0
|
|
20250108,154300,3683653900,98400,98400,98400,98400,0
|
|
20250108,154200,3683653900,98400,98400,98400,98400,0
|
|
20250108,154100,3683653900,98400,98400,98400,98400,0
|
|
20250108,154000,3683653900,98400,98400,98400,98400,0
|
|
20250108,153900,3683653900,98400,98400,98400,98400,0
|
|
20250108,153800,3683653900,98400,98400,98400,98400,0
|
|
20250108,153700,3683653900,98400,98400,98400,98400,0
|
|
20250108,153600,3683653900,98400,98400,98400,98400,0
|
|
20250108,153500,3683653900,98400,98400,98400,98400,0
|
|
20250108,153400,3683653900,98400,98400,98400,98400,0
|
|
20250108,153300,3683653900,98400,98400,98400,98400,1715
|
|
20250108,153200,3683653900,98400,98400,98400,98400,0
|
|
20250108,153100,3683653900,98400,98400,98400,98400,0
|
|
20250108,153000,3683653900,98400,98400,98400,98400,1715
|
|
20250108,152900,3514897900,98300,98300,98300,98300,0
|
|
20250108,152800,3514897900,98300,98300,98300,98300,0
|
|
20250108,152700,3514897900,98300,98300,98300,98300,0
|
|
20250108,152600,3514897900,98300,98300,98300,98300,0
|
|
20250108,152500,3514897900,98300,98300,98300,98300,0
|
|
20250108,152400,3514897900,98300,98300,98300,98300,0
|
|
20250108,152300,3514897900,98300,98300,98300,98300,0
|
|
20250108,152200,3514897900,98300,98300,98300,98300,0
|
|
20250108,152100,3514897900,98300,98300,98300,98300,0
|
|
20250108,152000,3514897900,98300,98300,98300,98300,0
|
|
20250108,151900,3514897900,98300,98500,98500,98300,68
|
|
20250108,151800,3508207000,98300,98600,98600,98300,38
|
|
20250108,151700,3504465000,98500,98400,98500,98300,40
|
|
20250108,151600,3500529000,98400,98300,98400,98300,153
|
|
20250108,151500,3485475500,98400,98400,98400,98300,57
|
|
20250108,151400,3479868700,98300,98400,98400,98300,92
|
|
20250108,151300,3470816300,98500,98400,98600,98400,30
|
|
20250108,151200,3467861500,98400,98600,98700,98400,61
|
|
20250108,151100,3461848800,98400,98300,98500,98300,21
|
|
20250108,151000,3459781300,98300,98300,98500,98200,65
|
|
20250108,150900,3453391700,98300,98400,98400,98200,307
|
|
20250108,150800,3423210500,98500,98500,98600,98400,31
|
|
20250108,150700,3420156800,98500,98200,98700,98200,51
|
|
20250108,150600,3415135100,98400,98400,98600,98200,341
|
|
20250108,150500,3381578700,98400,98600,98600,98400,43
|
|
20250108,150400,3377341000,98400,98400,98600,98200,44
|
|
20250108,150300,3373008400,98400,98500,98500,98200,325
|
|
20250108,150200,3341049700,98500,98600,98600,98500,31
|
|
20250108,150100,3337995400,98600,98500,98600,98200,55
|
|
20250108,150000,3332577500,98200,98300,98600,98000,378
|
|
20250108,145900,3295450500,98400,98400,98500,98200,71
|
|
20250108,145800,3288470300,98300,98300,98600,98300,75
|
|
20250108,145700,3281089200,98200,98400,98500,98100,409
|
|
20250108,145600,3240895700,98300,98600,98600,98300,127
|
|
20250108,145500,3228394800,98500,98500,98600,98300,83
|
|
20250108,145400,3220221800,98500,98400,98500,98400,90
|
|
20250108,145300,3211363700,98400,98500,98500,98300,56
|
|
20250108,145200,3205852200,98400,98400,98500,98300,123
|
|
20250108,145100,3193749800,98400,98400,98500,98300,82
|
|
20250108,145000,3185683900,98400,98300,98500,98200,71
|
|
20250108,144900,3178704000,98300,98300,98500,98200,89
|
|
20250108,144800,3169951800,98300,98300,98500,98300,38
|
|
20250108,144700,3166215200,98400,98300,98400,98300,84
|
|
20250108,144600,3157957200,98400,98200,98500,98200,116
|
|
20250108,144500,3146549100,98200,98400,98400,98200,42
|
|
20250108,144400,3142420400,98400,98200,98400,98200,126
|
|
20250108,144300,3130035400,98200,98200,98300,98000,2017
|
|
20250108,144200,2932313600,98300,98300,98400,98200,211
|
|
20250108,144100,2911584500,98300,98300,98500,98300,61
|
|
20250108,144000,2905584700,98300,98300,98600,98300,71
|
|
20250108,143900,2898599000,98300,98400,98400,98300,78
|
|
20250108,143800,2890925900,98400,98500,98500,98400,94
|
|
20250108,143700,2881675800,98500,98400,98700,98400,84
|
|
20250108,143600,2873401100,98400,98400,98600,98300,67
|
|
20250108,143500,2866812800,98400,98400,98400,98300,155
|
|
20250108,143400,2851565800,98300,98200,98400,98200,109
|
|
20250108,143300,2840856400,98200,98300,98400,98200,79
|
|
20250108,143200,2833091700,98400,98300,98400,98300,207
|
|
20250108,143100,2812742900,98300,98400,98400,98300,95
|
|
20250108,143000,2803401100,98300,98400,98500,98300,113
|
|
20250108,142900,2792279700,98500,98400,98500,98400,98
|
|
20250108,142800,2782634500,98400,98400,98700,98400,64
|
|
20250108,142700,2776329400,98500,98500,98600,98400,48
|
|
20250108,142600,2771605000,98400,98700,98700,98400,65
|
|
20250108,142500,2765201100,98700,98500,98700,98400,88
|
|
20250108,142400,2756535700,98400,98500,98700,98400,80
|
|
20250108,142300,2748660800,98400,98400,98500,98400,66
|
|
20250108,142200,2742165500,98400,98500,98600,98400,65
|
|
20250108,142100,2735766500,98400,98600,98600,98400,41
|
|
20250108,142000,2731730400,98400,98500,98600,98400,79
|
|
20250108,141900,2723951800,98500,98500,98600,98500,41
|
|
20250108,141800,2719912700,98500,98400,98600,98400,54
|
|
20250108,141700,2714594400,98500,98400,98600,98400,61
|
|
20250108,141600,2708590700,98500,98600,98600,98400,38
|
|
20250108,141500,2704848600,98600,98500,98600,98400,34
|
|
20250108,141400,2701501200,98600,98400,98600,98400,39
|
|
20250108,141300,2697662200,98400,98600,98600,98400,33
|
|
20250108,141200,2694412400,98600,98500,98600,98400,51
|
|
20250108,141100,2689392400,98500,98500,98500,98400,44
|
|
20250108,141000,2685060300,98400,98400,98600,98400,40
|
|
20250108,140900,2681120500,98400,98400,98600,98400,111
|
|
20250108,140800,2670180100,98600,98600,98600,98400,44
|
|
20250108,140700,2665849000,98400,98500,98600,98400,65
|
|
20250108,140600,2659452100,98500,98500,98600,98400,42
|
|
20250108,140500,2655317600,98600,98700,98700,98500,32
|
|
20250108,140400,2652164400,98500,98600,98700,98500,33
|
|
20250108,140300,2648912700,98500,98500,98700,98500,69
|
|
20250108,140200,2642115300,98600,98600,98600,98400,51
|
|
20250108,140100,2637092900,98400,98300,98500,98300,47
|
|
20250108,140000,2632467200,98400,98300,98500,98300,67
|
|
20250108,135900,2625877300,98300,98400,98500,98300,74
|
|
20250108,135800,2618597900,98400,98400,98500,98300,47
|
|
20250108,135700,2613975100,98400,98400,98400,98300,92
|
|
20250108,135600,2604928200,98400,98300,98400,98300,133
|
|
20250108,135500,2591853600,98300,98500,98500,98300,237
|
|
20250108,135400,2568542300,98400,98400,98500,98400,63
|
|
20250108,135300,2562342400,98500,98600,98600,98400,184
|
|
20250108,135200,2544218100,98600,98700,98700,98500,439
|
|
20250108,135100,2500927500,98700,98600,98700,98600,52
|
|
20250108,135000,2495797900,98600,98600,98800,98600,136
|
|
20250108,134900,2482375300,98700,98500,98700,98500,114
|
|
20250108,134800,2471141100,98600,98600,98700,98500,259
|
|
20250108,134700,2445606000,98700,98800,98900,98700,425
|
|
20250108,134600,2403628800,98900,98900,99000,98800,180
|
|
20250108,134500,2385832400,98800,98900,99000,98800,67
|
|
20250108,134400,2379206700,98900,98900,99000,98900,116
|
|
20250108,134300,2367733900,98800,98900,99000,98800,257
|
|
20250108,134200,2342322000,98800,99000,99200,98800,142
|
|
20250108,134100,2328270600,98800,98900,99100,98800,76
|
|
20250108,134000,2320753800,99000,99200,99200,98800,124
|
|
20250108,133900,2308491600,98800,99000,99100,98800,251
|
|
20250108,133800,2283627600,99000,99000,99100,98900,106
|
|
20250108,133700,2273135400,98900,99100,99100,98900,133
|
|
20250108,133600,2259966600,99100,99100,99200,99000,95
|
|
20250108,133500,2250551800,99200,99300,99300,99100,177
|
|
20250108,133400,2232991000,99400,99200,99400,99200,47
|
|
20250108,133300,2228324200,99300,99300,99400,99300,45
|
|
20250108,133200,2223855300,99300,99400,99600,99300,79
|
|
20250108,133100,2216005600,99400,99700,99700,99300,35
|
|
20250108,133000,2212526700,99400,99300,99400,99300,57
|
|
20250108,132900,2206864600,99300,99200,99300,99200,62
|
|
20250108,132800,2200708600,99200,99300,99300,99200,67
|
|
20250108,132700,2194056100,99300,99200,99300,99100,56
|
|
20250108,132600,2188498100,99100,99300,99400,99100,238
|
|
20250108,132500,2164883600,99300,99400,99700,99300,50
|
|
20250108,132400,2159909900,99300,99500,99800,99300,95
|
|
20250108,132300,2150459900,99500,99600,99700,99400,78
|
|
20250108,132200,2142695800,99800,99400,99800,99300,86
|
|
20250108,132100,2134139200,99300,99800,99800,99300,190
|
|
20250108,132000,2115209400,99800,99800,99900,99700,39
|
|
20250108,131900,2111316400,99800,99900,99900,99700,266
|
|
20250108,131800,2084764300,99800,99900,99900,99800,90
|
|
20250108,131700,2075775800,99900,99800,99900,99800,72
|
|
20250108,131600,2068584400,99800,99700,100200,99700,2029
|
|
20250108,131500,1865952800,99600,99700,99700,99600,88
|
|
20250108,131400,1857185400,99700,99700,99800,99600,261
|
|
20250108,131300,1831161100,99600,99100,99800,99000,2221
|
|
20250108,131200,1610553600,99100,98700,99100,98700,1210
|
|
20250108,131100,1490891900,98800,98800,98900,98700,123
|
|
20250108,131000,1478743900,98800,98600,98800,98400,397
|
|
20250108,130900,1439534700,98500,98500,98700,98400,120
|
|
20250108,130800,1427702900,98600,98600,98600,98500,13
|
|
20250108,130700,1426421800,98500,98600,98600,98500,31
|
|
20250108,130600,1423365700,98500,98400,98600,98400,9
|
|
20250108,130500,1422478800,98600,98500,98600,98400,157
|
|
20250108,130400,1407007400,98500,98500,98500,98400,35
|
|
20250108,130300,1403560100,98400,98500,98500,98400,12
|
|
20250108,130200,1402378400,98500,98400,98500,98400,13
|
|
20250108,130100,1401098300,98400,98500,98500,98400,20
|
|
20250108,130000,1399129500,98400,98400,98500,98400,25
|
|
20250108,125900,1396668800,98500,98400,98500,98400,19
|
|
20250108,125800,1394797600,98400,98500,98500,98400,9
|
|
20250108,125700,1393911400,98500,98500,98500,98400,7
|
|
20250108,125600,1393222100,98400,98500,98500,98400,14
|
|
20250108,125500,1391844300,98500,98400,98500,98400,81
|
|
20250108,125400,1383873400,98500,98500,98500,98500,5
|
|
20250108,125300,1383380900,98400,98700,98700,98400,431
|
|
20250108,125200,1340890700,98700,98700,98700,98600,16
|
|
20250108,125100,1339311700,98700,98700,98700,98600,66
|
|
20250108,125000,1332798900,98600,98600,98800,98600,76
|
|
20250108,124900,1325303800,98700,98600,98700,98600,37
|
|
20250108,124800,1321654200,98700,98600,98700,98600,24
|
|
20250108,124700,1319286000,98700,98700,98700,98700,10
|
|
20250108,124600,1318299000,98700,98700,98700,98600,25
|
|
20250108,124500,1315832000,98700,98600,98700,98600,59
|
|
20250108,124400,1310014100,98500,98500,98600,98500,13
|
|
20250108,124300,1308732800,98600,98700,98700,98500,20
|
|
20250108,124200,1306760900,98700,98500,98700,98500,27
|
|
20250108,124100,1304098700,98600,98500,98600,98500,11
|
|
20250108,124000,1303014400,98600,98700,98700,98500,17
|
|
20250108,123900,1301338300,98700,98700,98700,98600,21
|
|
20250108,123800,1299267300,98700,98600,98700,98500,28
|
|
20250108,123700,1296506500,98600,98600,98600,98500,11
|
|
20250108,123600,1295422400,98600,98600,98600,98500,15
|
|
20250108,123500,1293943600,98600,98600,98600,98500,18
|
|
20250108,123400,1292169400,98600,98600,98600,98500,16
|
|
20250108,123300,1290592000,98600,98800,98800,98600,196
|
|
20250108,123200,1271251500,98800,98800,98900,98700,75
|
|
20250108,123100,1263842700,98800,98900,98900,98800,18
|
|
20250108,123000,1262063900,98900,98800,98900,98800,8
|
|
20250108,122900,1261273100,98900,98800,98900,98800,32
|
|
20250108,122800,1258110900,98800,98800,98900,98800,32
|
|
20250108,122700,1254949000,98800,98800,98800,98700,12
|
|
20250108,122600,1253763600,98700,98800,98800,98700,51
|
|
20250108,122500,1248726100,98800,98800,98800,98700,30
|
|
20250108,122400,1245762300,98700,98900,98900,98700,40
|
|
20250108,122300,1241810300,98800,98800,98900,98800,110
|
|
20250108,122200,1230941900,98900,98900,98900,98800,37
|
|
20250108,122100,1227285900,98900,98900,98900,98800,13
|
|
20250108,122000,1226000700,98800,98800,98900,98800,4
|
|
20250108,121900,1225605300,98900,98900,98900,98800,16
|
|
20250108,121800,1224023500,98900,98700,98900,98700,86
|
|
20250108,121700,1215524200,98800,98800,98800,98700,21
|
|
20250108,121600,1213450700,98800,98800,98900,98800,235
|
|
20250108,121500,1190232500,98900,98900,98900,98800,9
|
|
20250108,121400,1189342700,98900,98900,98900,98800,16
|
|
20250108,121300,1187760800,98900,98800,98900,98700,107
|
|
20250108,121200,1177188700,98700,98700,98800,98700,49
|
|
20250108,121100,1172348200,98700,98800,98800,98700,4
|
|
20250108,121000,1171953200,98700,98700,98800,98700,12
|
|
20250108,120900,1170768200,98800,98700,98800,98700,7
|
|
20250108,120800,1170077000,98700,98800,98800,98700,38
|
|
20250108,120700,1166325500,98700,98800,98800,98700,50
|
|
20250108,120600,1161386500,98900,98900,98900,98800,13
|
|
20250108,120500,1160100900,98900,98800,98900,98800,15
|
|
20250108,120400,1158618200,98700,98800,98800,98700,240
|
|
20250108,120300,1134906300,98800,98700,98800,98700,11
|
|
20250108,120200,1133820300,98800,98800,98800,98700,8
|
|
20250108,120100,1133030100,98600,98700,98800,98600,21
|
|
20250108,120000,1130957600,98700,98700,98700,98600,18
|
|
20250108,115900,1129181600,98600,98700,98700,98600,20
|
|
20250108,115800,1127207700,98700,98700,98700,98600,15
|
|
20250108,115700,1125727700,98700,98800,98800,98600,32
|
|
20250108,115600,1122568700,98800,98700,98800,98600,22
|
|
20250108,115500,1120397200,98800,98800,98800,98700,25
|
|
20250108,115400,1117929300,98800,98700,98800,98700,30
|
|
20250108,115300,1114967900,98700,98700,98800,98700,19
|
|
20250108,115200,1113092200,98700,98800,98800,98700,7
|
|
20250108,115100,1112401000,98700,98600,98700,98600,16
|
|
20250108,115000,1110822200,98600,98700,98700,98600,81
|
|
20250108,114900,1102827900,98800,98700,98800,98700,10
|
|
20250108,114800,1101840500,98800,98800,98800,98700,4
|
|
20250108,114700,1101445400,98700,98800,98800,98700,17
|
|
20250108,114600,1099766400,98800,98800,98800,98800,4
|
|
20250108,114500,1099371200,98700,98800,98800,98600,43
|
|
20250108,114400,1095126700,98800,98700,98800,98700,5
|
|
20250108,114300,1094633000,98700,98700,98800,98600,141
|
|
20250108,114200,1080716000,98800,98700,98800,98700,20
|
|
20250108,114100,1078741800,98700,98700,98700,98600,94
|
|
20250108,114000,1069464700,98600,98700,98700,98600,9
|
|
20250108,113900,1068576700,98700,98700,98700,98700,14
|
|
20250108,113800,1067194900,98600,98800,98800,98600,147
|
|
20250108,113700,1052686100,98800,98800,98800,98700,22
|
|
20250108,113600,1050512600,98700,98800,98800,98700,13
|
|
20250108,113500,1049228700,98800,98600,98800,98600,29
|
|
20250108,113400,1046365800,98700,98700,98700,98600,23
|
|
20250108,113300,1044096000,98700,98600,98700,98600,34
|
|
20250108,113200,1040740600,98700,98700,98700,98600,13
|
|
20250108,113100,1039457700,98700,98600,98700,98600,16
|
|
20250108,113000,1037878800,98600,98600,98700,98600,34
|
|
20250108,112900,1034525900,98700,98600,98700,98600,11
|
|
20250108,112800,1033440900,98700,98800,98800,98600,25
|
|
20250108,112700,1030974300,98600,98700,98700,98600,271
|
|
20250108,112600,1004227000,98700,98600,98700,98500,11
|
|
20250108,112500,1003142000,98500,98700,98700,98500,44
|
|
20250108,112400,998805300,98500,98600,98600,98500,11
|
|
20250108,112300,997721200,98600,98700,98700,98500,55
|
|
20250108,112200,992296100,98800,98800,98900,98700,296
|
|
20250108,112100,963054900,98900,98800,98900,98800,18
|
|
20250108,112000,961275100,98800,98800,98900,98800,154
|
|
20250108,111900,946059600,98800,98700,98800,98700,32
|
|
20250108,111800,942900300,98800,98800,98800,98700,18
|
|
20250108,111700,941122400,98800,98700,98800,98600,31
|
|
20250108,111600,938063800,98600,98700,98700,98600,101
|
|
20250108,111500,928095200,98600,98500,98600,98500,16
|
|
20250108,111400,926518000,98600,98700,98700,98500,65
|
|
20250108,111300,920109000,98700,98700,98800,98600,18
|
|
20250108,111200,918332300,98800,98700,98800,98700,18
|
|
20250108,111100,916555000,98800,98800,98800,98700,114
|
|
20250108,111000,905302200,98700,98700,98800,98600,32
|
|
20250108,110900,902143600,98700,98700,98800,98700,82
|
|
20250108,110800,894049600,98600,98700,98700,98600,12
|
|
20250108,110700,892865700,98700,98800,98800,98700,78
|
|
20250108,110600,885166500,98700,98700,98800,98700,18
|
|
20250108,110500,883388700,98800,98800,98800,98700,13
|
|
20250108,110400,882104600,98700,98800,98800,98700,37
|
|
20250108,110300,878449400,98800,98700,98800,98700,46
|
|
20250108,110200,873906500,98600,98800,98800,98600,38
|
|
20250108,110100,870154700,98900,98700,98900,98600,534
|
|
20250108,110000,817406600,98700,98700,98700,98600,64
|
|
20250108,105900,811090000,98700,98700,98700,98600,24
|
|
20250108,105800,808722000,98700,98600,98700,98600,18
|
|
20250108,105700,806945500,98700,98700,98700,98600,148
|
|
20250108,105600,792338200,98700,98700,98700,98600,60
|
|
20250108,105500,786416400,98800,98600,98800,98600,19
|
|
20250108,105400,784541200,98600,98800,98800,98600,114
|
|
20250108,105300,773296200,98700,98700,98800,98600,46
|
|
20250108,105200,768753700,98700,98700,98800,98600,114
|
|
20250108,105100,757502000,98700,98700,98700,98700,3
|
|
20250108,105000,757205900,98500,98600,98700,98500,324
|
|
20250108,104900,725270000,98500,98600,98600,98500,16
|
|
20250108,104800,723692700,98600,98500,98600,98500,22
|
|
20250108,104700,721523900,98600,98600,98600,98500,11
|
|
20250108,104600,720439400,98600,98500,98600,98400,65
|
|
20250108,104500,714036600,98500,98500,98600,98500,13
|
|
20250108,104400,712755200,98600,98500,98600,98500,9
|
|
20250108,104300,711868000,98600,98600,98700,98500,46
|
|
20250108,104200,707332200,98700,98600,98700,98600,12
|
|
20250108,104100,706148300,98700,98800,98800,98700,128
|
|
20250108,104000,693514200,98700,98700,98700,98500,141
|
|
20250108,103900,679599300,98700,98600,98700,98500,63
|
|
20250108,103800,673387800,98600,98700,98700,98600,24
|
|
20250108,103700,671019300,98700,98600,98700,98600,52
|
|
20250108,103600,665891400,98600,98600,98600,98300,50
|
|
20250108,103500,660966100,98400,98600,98600,98400,35
|
|
20250108,103400,657518100,98600,98500,98600,98400,16
|
|
20250108,103300,655941600,98400,98500,98500,98300,4
|
|
20250108,103200,655548100,98500,98400,98600,98400,204
|
|
20250108,103100,635445600,98500,98400,98500,98300,27
|
|
20250108,103000,632788400,98400,98500,98500,98300,21
|
|
20250108,102900,630721800,98300,98400,98500,98300,9
|
|
20250108,102800,629835900,98400,98400,98500,98300,53
|
|
20250108,102700,624623200,98400,98200,98400,98200,18
|
|
20250108,102600,622853000,98300,98300,98300,98100,90
|
|
20250108,102500,614014600,98200,98300,98300,98200,21
|
|
20250108,102400,611950500,98400,98300,98400,98200,14
|
|
20250108,102300,610573600,98400,98400,98400,98300,20
|
|
20250108,102200,608606500,98400,98400,98500,98300,12
|
|
20250108,102100,607425200,98300,98500,98500,98300,16
|
|
20250108,102000,605850500,98200,98200,98500,98200,11
|
|
20250108,101900,604768400,98300,98400,98500,98300,29
|
|
20250108,101800,601913800,98400,98400,98500,98400,29
|
|
20250108,101700,599059200,98500,98200,98500,98200,24
|
|
20250108,101600,596696200,98500,98600,98600,98000,87
|
|
20250108,101500,588133000,98600,98200,98700,98100,381
|
|
20250108,101400,550634700,98200,98200,98200,98100,15
|
|
20250108,101300,549161900,98000,97900,98200,97900,11
|
|
20250108,101200,548083200,97800,98200,98200,97800,57
|
|
20250108,101100,542491300,98300,97900,98300,97900,41
|
|
20250108,101000,538463900,98200,97900,98200,97900,418
|
|
20250108,100900,497501200,97800,97900,97900,97800,28
|
|
20250108,100800,494762400,97800,97900,97900,97800,4
|
|
20250108,100700,494370900,97900,97800,97900,97800,28
|
|
20250108,100600,491630300,97900,97900,97900,97900,1
|
|
20250108,100500,491532400,97800,97900,97900,97800,6
|
|
20250108,100400,490945300,97800,97800,97900,97700,30
|
|
20250108,100300,488011200,97700,97800,97800,97700,4
|
|
20250108,100200,487620300,97800,97600,97800,97500,11
|
|
20250108,100100,486546500,97500,97500,97600,97400,483
|
|
20250108,100000,439454000,97500,97500,97600,97500,13
|
|
20250108,095900,438186000,97500,97500,97600,97500,36
|
|
20250108,095800,434673500,97500,97600,97700,97500,17
|
|
20250108,095700,433015000,97700,97400,97700,97400,26
|
|
20250108,095600,430477600,97400,97500,97700,97400,27
|
|
20250108,095500,427844400,97400,97400,97600,97400,84
|
|
20250108,095400,419662200,97600,97400,97700,97400,12
|
|
20250108,095300,418491500,97400,97500,97800,97400,20
|
|
20250108,095200,416541600,97500,97500,97600,97400,57
|
|
20250108,095100,410984400,97500,97800,97800,97500,50
|
|
20250108,095000,406108000,97500,97700,97800,97500,143
|
|
20250108,094900,392158400,97600,97700,97800,97600,34
|
|
20250108,094800,388837900,97700,97600,97700,97600,30
|
|
20250108,094700,385909600,97600,97700,97800,97600,55
|
|
20250108,094600,380539500,97700,97700,97700,97700,15
|
|
20250108,094500,379074000,97800,97600,97800,97600,16
|
|
20250108,094400,377510800,97700,97700,97800,97600,17
|
|
20250108,094300,375850300,97700,97600,97800,97600,15
|
|
20250108,094200,374385100,97600,97600,97900,97500,66
|
|
20250108,094100,367941400,97600,97600,97900,97600,117
|
|
20250108,094000,356519800,97600,98000,98000,97600,122
|
|
20250108,093900,344603300,97700,97800,98000,97700,29
|
|
20250108,093800,341767000,97700,97700,98000,97700,86
|
|
20250108,093700,333363500,97800,97700,98100,97700,58
|
|
20250108,093600,327689800,97700,97800,98000,97700,46
|
|
20250108,093500,323191700,97900,97800,97900,97700,37
|
|
20250108,093400,319576500,97800,97900,97900,97600,26
|
|
20250108,093300,317035600,97600,97700,97900,97600,112
|
|
20250108,093200,306094000,97600,97700,97700,97500,269
|
|
20250108,093100,279856600,97600,98000,98000,97600,44
|
|
20250108,093000,275554400,98000,97600,98000,97500,79
|
|
20250108,092900,267843000,97700,97800,97800,97700,61
|
|
20250108,092800,261883000,97800,97700,98100,97700,72
|
|
20250108,092700,254836600,97700,97700,98100,97600,20
|
|
20250108,092600,252881800,97600,97800,98100,97600,68
|
|
20250108,092500,246233400,97600,97800,97900,97500,46
|
|
20250108,092400,241743600,97900,97800,98200,97800,14
|
|
20250108,092300,240372100,98200,98000,98200,97700,16
|
|
20250108,092200,238806500,98000,98000,98000,97500,23
|
|
20250108,092100,236557500,97900,97700,98000,97500,29
|
|
20250108,092000,233726800,97400,97700,97700,97300,282
|
|
20250108,091900,206215900,97700,97700,97800,97600,80
|
|
20250108,091800,198400900,98000,97700,98000,97600,282
|
|
20250108,091700,170848700,97700,98300,98300,97700,120
|
|
20250108,091600,159108900,97800,98000,98300,97800,28
|
|
20250108,091500,156363500,97800,97900,98300,97800,226
|
|
20250108,091400,134233700,97900,98200,98300,97800,24
|
|
20250108,091300,131882200,98200,98300,98300,97800,31
|
|
20250108,091200,128845300,98300,97800,98300,97800,21
|
|
20250108,091100,126788000,97800,97900,98300,97800,100
|
|
20250108,091000,116991700,97900,98300,98300,97800,80
|
|
20250108,090900,109149100,98100,98100,98100,98000,166
|
|
20250108,090800,92876900,98100,98300,98300,98100,80
|
|
20250108,090700,85021400,98200,98500,98500,98200,29
|
|
20250108,090600,82169500,98600,98600,98600,98200,47
|
|
20250108,090500,77540000,98600,98700,98700,98600,18
|
|
20250108,090400,75764300,98700,98700,98700,98700,30
|
|
20250108,090300,72803300,98200,98400,98800,98200,317
|
|
20250108,090200,41524900,98300,98400,98500,98100,72
|
|
20250108,090100,34446300,98000,97200,98000,97200,68
|
|
20250108,090000,27810600,97100,96900,97100,96900,287
|