576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,183300,7373835200,98600,98600,98600,98600,11284
|
|
20250109,183200,7373835200,98600,98600,98600,98600,0
|
|
20250109,183100,7373835200,98600,98600,98600,98600,0
|
|
20250109,183000,7373835200,98600,98600,98600,98600,0
|
|
20250109,182900,7373835200,98600,98600,98600,98600,0
|
|
20250109,182800,7373835200,98600,98600,98600,98600,0
|
|
20250109,182700,7373835200,98600,98600,98600,98600,0
|
|
20250109,182600,7373835200,98600,98600,98600,98600,0
|
|
20250109,182500,7373835200,98600,98600,98600,98600,0
|
|
20250109,182400,7373835200,98600,98600,98600,98600,0
|
|
20250109,182300,7373835200,98600,98600,98600,98600,0
|
|
20250109,182200,7373835200,98600,98600,98600,98600,0
|
|
20250109,182100,7373835200,98600,98600,98600,98600,0
|
|
20250109,182000,7373835200,98600,98600,98600,98600,0
|
|
20250109,181900,7373835200,98600,98600,98600,98600,0
|
|
20250109,181800,7373835200,98600,98600,98600,98600,0
|
|
20250109,181700,7373835200,98600,98600,98600,98600,0
|
|
20250109,181600,7373835200,98600,98600,98600,98600,0
|
|
20250109,181500,7373835200,98600,98600,98600,98600,0
|
|
20250109,181400,7373835200,98600,98600,98600,98600,0
|
|
20250109,181300,7373835200,98600,98600,98600,98600,0
|
|
20250109,181200,7373835200,98600,98600,98600,98600,0
|
|
20250109,181100,7373835200,98600,98600,98600,98600,0
|
|
20250109,181000,7373835200,98600,98600,98600,98600,0
|
|
20250109,180900,7373835200,98600,98600,98600,98600,0
|
|
20250109,180800,7373835200,98600,98600,98600,98600,0
|
|
20250109,180700,7373835200,98600,98600,98600,98600,0
|
|
20250109,180600,7373835200,98600,98600,98600,98600,0
|
|
20250109,180500,7373835200,98600,98600,98600,98600,0
|
|
20250109,180400,7373835200,98600,98600,98600,98600,0
|
|
20250109,180300,7373835200,98600,98600,98600,98600,11284
|
|
20250109,180200,7373835200,98600,98600,98600,98600,0
|
|
20250109,180100,7373835200,98600,98600,98600,98600,0
|
|
20250109,180000,7373835200,98600,98600,98600,98600,0
|
|
20250109,175900,7373835200,98600,98600,98600,98600,0
|
|
20250109,175800,7373835200,98600,98600,98600,98600,0
|
|
20250109,175700,7373835200,98600,98600,98600,98600,0
|
|
20250109,175600,7373835200,98600,98600,98600,98600,0
|
|
20250109,175500,7373835200,98600,98600,98600,98600,0
|
|
20250109,175400,7373835200,98600,98600,98600,98600,0
|
|
20250109,175300,7373835200,98600,98600,98600,98600,0
|
|
20250109,175200,7373835200,98600,98600,98600,98600,0
|
|
20250109,175100,7373835200,98600,98600,98600,98600,0
|
|
20250109,175000,7373835200,98600,98600,98600,98600,0
|
|
20250109,174900,7373835200,98600,98600,98600,98600,0
|
|
20250109,174800,7373835200,98600,98600,98600,98600,0
|
|
20250109,174700,7373835200,98600,98600,98600,98600,0
|
|
20250109,174600,7373835200,98600,98600,98600,98600,0
|
|
20250109,174500,7373835200,98600,98600,98600,98600,0
|
|
20250109,174400,7373835200,98600,98600,98600,98600,0
|
|
20250109,174300,7373835200,98600,98600,98600,98600,0
|
|
20250109,174200,7373835200,98600,98600,98600,98600,0
|
|
20250109,174100,7373835200,98600,98600,98600,98600,0
|
|
20250109,174000,7373835200,98600,98600,98600,98600,0
|
|
20250109,173900,7373835200,98600,98600,98600,98600,0
|
|
20250109,173800,7373835200,98600,98600,98600,98600,0
|
|
20250109,173700,7373835200,98600,98600,98600,98600,0
|
|
20250109,173600,7373835200,98600,98600,98600,98600,0
|
|
20250109,173500,7373835200,98600,98600,98600,98600,0
|
|
20250109,173400,7373835200,98600,98600,98600,98600,0
|
|
20250109,173300,7373835200,98600,98600,98600,98600,11284
|
|
20250109,173200,7373835200,98600,98600,98600,98600,0
|
|
20250109,173100,7373835200,98600,98600,98600,98600,0
|
|
20250109,173000,7373835200,98600,98600,98600,98600,0
|
|
20250109,172900,7373835200,98600,98600,98600,98600,0
|
|
20250109,172800,7373835200,98600,98600,98600,98600,0
|
|
20250109,172700,7373835200,98600,98600,98600,98600,0
|
|
20250109,172600,7373835200,98600,98600,98600,98600,0
|
|
20250109,172500,7373835200,98600,98600,98600,98600,0
|
|
20250109,172400,7373835200,98600,98600,98600,98600,0
|
|
20250109,172300,7373835200,98600,98600,98600,98600,0
|
|
20250109,172200,7373835200,98600,98600,98600,98600,0
|
|
20250109,172100,7373835200,98600,98600,98600,98600,0
|
|
20250109,172000,7373835200,98600,98600,98600,98600,0
|
|
20250109,171900,7373835200,98600,98600,98600,98600,0
|
|
20250109,171800,7373835200,98600,98600,98600,98600,0
|
|
20250109,171700,7373835200,98600,98600,98600,98600,0
|
|
20250109,171600,7373835200,98600,98600,98600,98600,0
|
|
20250109,171500,7373835200,98600,98600,98600,98600,0
|
|
20250109,171400,7373835200,98600,98600,98600,98600,0
|
|
20250109,171300,7373835200,98600,98600,98600,98600,0
|
|
20250109,171200,7373835200,98600,98600,98600,98600,0
|
|
20250109,171100,7373835200,98600,98600,98600,98600,0
|
|
20250109,171000,7373835200,98600,98600,98600,98600,0
|
|
20250109,170900,7373835200,98600,98600,98600,98600,0
|
|
20250109,170800,7373835200,98600,98600,98600,98600,0
|
|
20250109,170700,7373835200,98600,98600,98600,98600,0
|
|
20250109,170600,7373835200,98600,98600,98600,98600,0
|
|
20250109,170500,7373835200,98600,98600,98600,98600,0
|
|
20250109,170400,7373835200,98600,98600,98600,98600,0
|
|
20250109,170300,7373835200,98600,98600,98600,98600,11284
|
|
20250109,170200,7373835200,98600,98600,98600,98600,0
|
|
20250109,170100,7373835200,98600,98600,98600,98600,0
|
|
20250109,170000,7373835200,98600,98600,98600,98600,0
|
|
20250109,165900,7373835200,98600,98600,98600,98600,0
|
|
20250109,165800,7373835200,98600,98600,98600,98600,0
|
|
20250109,165700,7373835200,98600,98600,98600,98600,0
|
|
20250109,165600,7373835200,98600,98600,98600,98600,0
|
|
20250109,165500,7373835200,98600,98600,98600,98600,0
|
|
20250109,165400,7373835200,98600,98600,98600,98600,0
|
|
20250109,165300,7373835200,98600,98600,98600,98600,0
|
|
20250109,165200,7373835200,98600,98600,98600,98600,0
|
|
20250109,165100,7373835200,98600,98600,98600,98600,0
|
|
20250109,165000,7373835200,98600,98600,98600,98600,0
|
|
20250109,164900,7373835200,98600,98600,98600,98600,0
|
|
20250109,164800,7373835200,98600,98600,98600,98600,0
|
|
20250109,164700,7373835200,98600,98600,98600,98600,0
|
|
20250109,164600,7373835200,98600,98600,98600,98600,0
|
|
20250109,164500,7373835200,98600,98600,98600,98600,0
|
|
20250109,164400,7373835200,98600,98600,98600,98600,0
|
|
20250109,164300,7373835200,98600,98600,98600,98600,0
|
|
20250109,164200,7373835200,98600,98600,98600,98600,0
|
|
20250109,164100,7373835200,98600,98600,98600,98600,0
|
|
20250109,164000,7373835200,98600,98600,98600,98600,0
|
|
20250109,163900,7373835200,98600,98600,98600,98600,0
|
|
20250109,163800,7373835200,98600,98600,98600,98600,0
|
|
20250109,163700,7373835200,98600,98600,98600,98600,0
|
|
20250109,163600,7373835200,98600,98600,98600,98600,0
|
|
20250109,163500,7373835200,98600,98600,98600,98600,0
|
|
20250109,163400,7373835200,98600,98600,98600,98600,0
|
|
20250109,163300,7373835200,98600,98600,98600,98600,11284
|
|
20250109,163200,7373835200,98600,98600,98600,98600,0
|
|
20250109,163100,7373835200,98600,98600,98600,98600,0
|
|
20250109,163000,7373835200,98600,98600,98600,98600,0
|
|
20250109,162900,7373835200,98600,98600,98600,98600,0
|
|
20250109,162800,7373835200,98600,98600,98600,98600,0
|
|
20250109,162700,7373835200,98600,98600,98600,98600,0
|
|
20250109,162600,7373835200,98600,98600,98600,98600,0
|
|
20250109,162500,7373835200,98600,98600,98600,98600,0
|
|
20250109,162400,7373835200,98600,98600,98600,98600,0
|
|
20250109,162300,7373835200,98600,98600,98600,98600,0
|
|
20250109,162200,7373835200,98600,98600,98600,98600,0
|
|
20250109,162100,7373835200,98600,98600,98600,98600,0
|
|
20250109,162000,7373835200,98600,98600,98600,98600,0
|
|
20250109,161900,7373835200,98600,98600,98600,98600,0
|
|
20250109,161800,7373835200,98600,98600,98600,98600,0
|
|
20250109,161700,7373835200,98600,98600,98600,98600,0
|
|
20250109,161600,7373835200,98600,98600,98600,98600,0
|
|
20250109,161500,7373835200,98600,98600,98600,98600,0
|
|
20250109,161400,7373835200,98600,98600,98600,98600,0
|
|
20250109,161300,7373835200,98600,98600,98600,98600,0
|
|
20250109,161200,7373835200,98600,98600,98600,98600,0
|
|
20250109,161100,7373835200,98600,98600,98600,98600,0
|
|
20250109,161000,7373835200,98600,98600,98600,98600,0
|
|
20250109,160900,7373835200,98600,98600,98600,98600,0
|
|
20250109,160800,7373835200,98600,98600,98600,98600,0
|
|
20250109,160700,7373835200,98600,98600,98600,98600,0
|
|
20250109,160600,7373835200,98600,98600,98600,98600,0
|
|
20250109,160500,7373835200,98600,98600,98600,98600,0
|
|
20250109,160400,7373835200,98600,98600,98600,98600,0
|
|
20250109,160300,7373835200,98600,98600,98600,98600,11284
|
|
20250109,160200,7373835200,98600,98600,98600,98600,0
|
|
20250109,160100,7373835200,98600,98600,98600,98600,0
|
|
20250109,160000,7373835200,98600,98600,98600,98600,0
|
|
20250109,155900,7373835200,98600,98600,98600,98600,0
|
|
20250109,155800,7373835200,98600,98600,98600,98600,0
|
|
20250109,155700,7373835200,98600,98600,98600,98600,0
|
|
20250109,155600,7373835200,98600,98600,98600,98600,0
|
|
20250109,155500,7373835200,98600,98600,98600,98600,0
|
|
20250109,155400,7373835200,98600,98600,98600,98600,0
|
|
20250109,155300,7373835200,98600,98600,98600,98600,0
|
|
20250109,155200,7373835200,98600,98600,98600,98600,0
|
|
20250109,155100,7373835200,98600,98600,98600,98600,0
|
|
20250109,155000,7373835200,98600,98600,98600,98600,0
|
|
20250109,154900,7373835200,98600,98600,98600,98600,0
|
|
20250109,154800,7373835200,98600,98600,98600,98600,0
|
|
20250109,154700,7373835200,98600,98600,98600,98600,0
|
|
20250109,154600,7373835200,98600,98600,98600,98600,0
|
|
20250109,154500,7373835200,98600,98600,98600,98600,0
|
|
20250109,154400,7373835200,98600,98600,98600,98600,0
|
|
20250109,154300,7373835200,98600,98600,98600,98600,0
|
|
20250109,154200,7373835200,98600,98600,98600,98600,0
|
|
20250109,154100,7373835200,98600,98600,98600,98600,0
|
|
20250109,154000,7373835200,98600,98600,98600,98600,0
|
|
20250109,153900,7373835200,98600,98600,98600,98600,0
|
|
20250109,153800,7373835200,98600,98600,98600,98600,0
|
|
20250109,153700,7373835200,98600,98600,98600,98600,0
|
|
20250109,153600,7373835200,98600,98600,98600,98600,0
|
|
20250109,153500,7373835200,98600,98600,98600,98600,0
|
|
20250109,153400,7373835200,98600,98600,98600,98600,0
|
|
20250109,153300,7373835200,98600,98600,98600,98600,11284
|
|
20250109,153200,7373835200,98600,98600,98600,98600,0
|
|
20250109,153100,7373835200,98600,98600,98600,98600,0
|
|
20250109,153000,7373835200,98600,98600,98600,98600,11284
|
|
20250109,152900,6261232800,98800,98800,98800,98800,0
|
|
20250109,152800,6261232800,98800,98800,98800,98800,0
|
|
20250109,152700,6261232800,98800,98800,98800,98800,0
|
|
20250109,152600,6261232800,98800,98800,98800,98800,0
|
|
20250109,152500,6261232800,98800,98800,98800,98800,0
|
|
20250109,152400,6261232800,98800,98800,98800,98800,0
|
|
20250109,152300,6261232800,98800,98800,98800,98800,0
|
|
20250109,152200,6261232800,98800,98800,98800,98800,0
|
|
20250109,152100,6261232800,98800,98800,98800,98800,0
|
|
20250109,152000,6261232800,98800,98800,98800,98800,0
|
|
20250109,151900,6261232800,98800,98900,99300,98800,104
|
|
20250109,151800,6250946300,98900,98800,99200,98800,202
|
|
20250109,151700,6230968200,98800,98900,98900,98800,174
|
|
20250109,151600,6213763000,98900,98900,98900,98800,105
|
|
20250109,151500,6203380200,98900,98900,98900,98800,59
|
|
20250109,151400,6197545500,98900,99100,99100,98900,350
|
|
20250109,151300,6162897600,99200,99300,99300,99000,86
|
|
20250109,151200,6154374700,99300,99100,99300,99000,220
|
|
20250109,151100,6132569300,99100,98900,99100,98900,76
|
|
20250109,151000,6125043300,98900,98900,99000,98900,156
|
|
20250109,150900,6109601800,98900,99000,99100,98900,98
|
|
20250109,150800,6099897200,99000,99000,99100,99000,88
|
|
20250109,150700,6091182800,99000,99000,99100,99000,174
|
|
20250109,150600,6073955000,99100,99100,99200,99000,233
|
|
20250109,150500,6050867300,99200,99100,99400,99100,203
|
|
20250109,150400,6030731600,99100,99100,99100,99000,117
|
|
20250109,150300,6019142000,99100,99000,99100,99000,170
|
|
20250109,150200,6002303600,99100,99000,99100,99000,104
|
|
20250109,150100,5992006000,99100,99000,99200,99000,196
|
|
20250109,150000,5972587800,99000,99100,99200,99000,272
|
|
20250109,145900,5945623800,99100,99000,99200,99000,297
|
|
20250109,145800,5916188200,99000,99100,99200,99000,194
|
|
20250109,145700,5896970200,99100,99100,99200,99100,192
|
|
20250109,145600,5877940400,99200,99100,99200,99100,159
|
|
20250109,145500,5862173800,99100,99100,99200,99100,134
|
|
20250109,145400,5848890300,99100,99100,99200,99000,231
|
|
20250109,145300,5825992500,99000,99000,99100,99000,147
|
|
20250109,145200,5811430800,99000,99100,99200,99000,163
|
|
20250109,145100,5795278800,99100,99200,99300,99100,221
|
|
20250109,145000,5773366900,99200,99200,99200,99100,155
|
|
20250109,144900,5757999100,99200,99100,99200,99100,85
|
|
20250109,144800,5749574100,99200,99100,99200,99000,274
|
|
20250109,144700,5722417400,99200,99200,99400,99100,131
|
|
20250109,144600,5709425300,99200,99200,99400,99200,153
|
|
20250109,144500,5694234800,99300,99200,99400,99200,218
|
|
20250109,144400,5672594300,99300,99400,99400,99300,170
|
|
20250109,144300,5655704500,99300,99300,99400,99300,153
|
|
20250109,144200,5640499600,99400,99400,99400,99300,159
|
|
20250109,144100,5624708000,99400,99300,99500,99300,142
|
|
20250109,144000,5610597300,99500,99400,99500,99300,102
|
|
20250109,143900,5600458000,99300,99400,99400,99300,186
|
|
20250109,143800,5581977800,99500,99300,99500,99300,99
|
|
20250109,143700,5572141600,99400,99400,99500,99300,159
|
|
20250109,143600,5556338100,99400,99400,99400,99300,98
|
|
20250109,143500,5546602400,99300,99400,99400,99300,81
|
|
20250109,143400,5538553900,99400,99400,99500,99300,222
|
|
20250109,143300,5516488500,99400,99400,99400,99200,226
|
|
20250109,143200,5494040500,99400,99400,99400,99200,116
|
|
20250109,143100,5482514000,99400,99300,99400,99200,142
|
|
20250109,143000,5468415500,99300,99600,99700,99200,273
|
|
20250109,142900,5441282600,99600,99600,99800,99600,217
|
|
20250109,142800,5419656200,99700,99500,99700,99500,89
|
|
20250109,142700,5410789000,99600,99300,99700,99200,2102
|
|
20250109,142600,5201404400,99400,99400,99500,99200,233
|
|
20250109,142500,5178246500,99400,99500,99500,99400,111
|
|
20250109,142400,5167204700,99500,99300,99500,99200,225
|
|
20250109,142300,5144844400,99300,99400,99400,99100,51
|
|
20250109,142200,5139781500,99400,99500,99500,99100,275
|
|
20250109,142100,5112457200,99400,99500,99500,99400,153
|
|
20250109,142000,5097241800,99400,99500,99600,99400,137
|
|
20250109,141900,5083612400,99400,99600,99600,99400,159
|
|
20250109,141800,5067781400,99500,99400,99600,99400,421
|
|
20250109,141700,5025904700,99400,99300,99500,99300,168
|
|
20250109,141600,5009191100,99200,99000,99400,99000,134
|
|
20250109,141500,4995879700,99400,99500,99500,99000,212
|
|
20250109,141400,4974821000,99500,99600,99600,99500,151
|
|
20250109,141300,4959790400,99600,99400,99600,99400,121
|
|
20250109,141200,4947754000,99600,99500,99600,99400,238
|
|
20250109,141100,4924076800,99600,99300,99600,99300,151
|
|
20250109,141000,4909065500,99200,99000,99500,99000,2134
|
|
20250109,140900,4696868100,99100,99100,99200,99000,167
|
|
20250109,140800,4680318200,99200,99200,99200,99100,96
|
|
20250109,140700,4670796600,99200,99300,99300,99100,132
|
|
20250109,140600,4657705300,99300,99100,99300,99000,183
|
|
20250109,140500,4639548300,99200,99100,99300,99100,125
|
|
20250109,140400,4627147900,99300,99100,99300,99100,148
|
|
20250109,140300,4612472700,99000,99000,99100,99000,109
|
|
20250109,140200,4601676900,99100,99100,99100,99000,168
|
|
20250109,140100,4585029800,99100,99100,99200,99000,169
|
|
20250109,140000,4568283200,99100,99100,99200,99000,152
|
|
20250109,135900,4553221600,99100,99100,99200,99000,68
|
|
20250109,135800,4546482500,99000,99300,99400,99000,347
|
|
20250109,135700,4512090400,99400,99300,99400,99200,253
|
|
20250109,135600,4486971000,99300,99300,99300,99200,139
|
|
20250109,135500,4473171200,99200,99200,99300,99100,132
|
|
20250109,135400,4460076800,99100,99000,99100,99000,131
|
|
20250109,135300,4447101900,99100,99000,99100,99000,78
|
|
20250109,135200,4439374700,99100,99200,99200,98900,228
|
|
20250109,135100,4416780000,99100,99000,99200,99000,420
|
|
20250109,135000,4375183000,99000,99000,99100,99000,144
|
|
20250109,134900,4360917700,99000,99100,99200,99000,348
|
|
20250109,134800,4326445200,99200,99200,99300,99100,118
|
|
20250109,134700,4314739900,99200,99300,99400,99200,213
|
|
20250109,134600,4293579400,99300,99200,99400,99200,98
|
|
20250109,134500,4283849100,99300,99400,99500,99200,430
|
|
20250109,134400,4241148600,99400,99300,99400,99300,112
|
|
20250109,134300,4230024100,99500,99400,99500,99300,153
|
|
20250109,134200,4214815000,99500,99500,99500,99100,142
|
|
20250109,134100,4200711900,99400,99200,99400,99200,489
|
|
20250109,134000,4152126600,99200,99100,99300,99100,301
|
|
20250109,133900,4122259600,99200,99200,99200,99100,182
|
|
20250109,133800,4104214800,99200,99100,99200,99100,113
|
|
20250109,133700,4093006600,99100,99000,99100,99000,126
|
|
20250109,133600,4080521400,99000,99200,99200,99000,95
|
|
20250109,133500,4071107400,99200,98900,99200,98900,237
|
|
20250109,133400,4047611100,99000,99000,99000,98900,239
|
|
20250109,133300,4023965100,99000,99000,99100,98900,278
|
|
20250109,133200,3996461300,99000,99000,99000,98900,161
|
|
20250109,133100,3980524100,98900,99200,99200,98800,198
|
|
20250109,133000,3960916400,99100,98900,99200,98800,234
|
|
20250109,132900,3937763500,98900,98800,99100,98800,183
|
|
20250109,132800,3919663900,98900,98800,98900,98800,130
|
|
20250109,132700,3906810400,98900,99000,99100,98800,298
|
|
20250109,132600,3877310200,99100,99000,99100,99000,119
|
|
20250109,132500,3865520900,99000,98900,99100,98800,119
|
|
20250109,132400,3853736400,99000,99000,99100,98800,164
|
|
20250109,132300,3837501800,99000,98900,99100,98900,193
|
|
20250109,132200,3818387700,98900,98900,99000,98800,145
|
|
20250109,132100,3804039400,98900,98900,99100,98800,161
|
|
20250109,132000,3788110500,99000,99100,99100,98800,140
|
|
20250109,131900,3774253400,99000,99000,99000,98800,153
|
|
20250109,131800,3759111200,99000,99100,99100,99000,378
|
|
20250109,131700,3721658400,99000,98900,99000,98800,110
|
|
20250109,131600,3710780200,98700,99000,99000,98700,127
|
|
20250109,131500,3698217200,99000,99200,99200,99000,348
|
|
20250109,131400,3663753400,99100,99100,99200,99100,195
|
|
20250109,131300,3644428700,99200,99100,99200,99100,219
|
|
20250109,131200,3622707200,99100,99000,99100,99000,171
|
|
20250109,131100,3605770300,99100,99000,99100,98900,210
|
|
20250109,131000,3584967200,98900,99000,99000,98800,68
|
|
20250109,130900,3578243600,98900,99100,99200,98900,230
|
|
20250109,130800,3555458800,99200,99200,99200,99000,211
|
|
20250109,130700,3534532900,99200,98800,99200,98800,774
|
|
20250109,130600,3457951800,98800,98700,98800,98700,158
|
|
20250109,130500,3442352900,98700,98700,98900,98700,505
|
|
20250109,130400,3392469000,98600,98400,98800,98300,758
|
|
20250109,130300,3317726300,98400,98300,98400,98200,425
|
|
20250109,130200,3275946700,98400,98200,98400,98200,121
|
|
20250109,130100,3264060800,98100,98100,98100,98000,49
|
|
20250109,130000,3259254500,98000,98000,98100,97900,77
|
|
20250109,125900,3251714100,98000,98000,98100,97900,52
|
|
20250109,125800,3246617700,97900,98000,98000,97900,11
|
|
20250109,125700,3245540000,97900,98100,98200,97900,81
|
|
20250109,125600,3237600900,98100,98100,98200,98000,41
|
|
20250109,125500,3233578700,98000,98200,98200,98000,41
|
|
20250109,125400,3229559400,98100,98200,98200,98100,114
|
|
20250109,125300,3218372000,98200,98200,98200,98100,7
|
|
20250109,125200,3217684900,98200,98200,98200,98100,47
|
|
20250109,125100,3213072200,98200,98100,98200,98000,70
|
|
20250109,125000,3206205900,98200,98200,98200,97900,49
|
|
20250109,124900,3201399800,98200,97900,98200,97900,35
|
|
20250109,124800,3197966200,98200,98100,98200,98000,267
|
|
20250109,124700,3171793000,98200,98100,98200,98100,39
|
|
20250109,124600,3167964600,98200,98200,98200,98100,27
|
|
20250109,124500,3165313500,98200,98200,98200,98000,135
|
|
20250109,124400,3152071200,98200,98300,98300,98200,26
|
|
20250109,124300,3149517400,98200,98300,98300,98200,24
|
|
20250109,124200,3147158800,98300,98200,98300,98200,91
|
|
20250109,124100,3138220100,98200,98100,98300,98000,152
|
|
20250109,124000,3123303200,98100,98100,98200,98100,56
|
|
20250109,123900,3117805900,98000,98100,98300,98000,86
|
|
20250109,123800,3109370100,98300,98400,98500,98000,38
|
|
20250109,123700,3105633400,98500,98300,98500,98300,31
|
|
20250109,123600,3102584500,98100,98500,98500,98100,88
|
|
20250109,123500,3093933400,98500,98300,98500,98300,78
|
|
20250109,123400,3086255900,98300,98400,98400,98200,30
|
|
20250109,123300,3083308200,98400,98100,98500,98000,106
|
|
20250109,123200,3072893900,98100,98200,98500,98100,555
|
|
20250109,123100,3018309600,98100,98100,98100,98000,58
|
|
20250109,123000,3012622000,98100,98200,98200,98000,75
|
|
20250109,122900,3005269700,98100,98000,98200,98000,26
|
|
20250109,122800,3002717000,98100,98200,98200,98100,47
|
|
20250109,122700,2998103400,98100,98100,98200,98000,127
|
|
20250109,122600,2985650800,98200,98200,98200,98100,20
|
|
20250109,122500,2983687200,98200,98100,98200,98100,22
|
|
20250109,122400,2981527600,98100,98100,98300,98000,78
|
|
20250109,122300,2973879000,98100,98200,98300,98100,43
|
|
20250109,122200,2969657600,98200,98200,98200,98100,44
|
|
20250109,122100,2965337100,98100,98100,98100,98000,92
|
|
20250109,122000,2956317300,98100,98000,98100,98000,35
|
|
20250109,121900,2952886800,98000,98100,98100,98000,39
|
|
20250109,121800,2949061700,98100,98000,98100,98000,72
|
|
20250109,121700,2942004100,98100,98100,98100,98000,31
|
|
20250109,121600,2938965200,98100,98100,98100,98000,58
|
|
20250109,121500,2933278200,98100,98200,98200,98000,73
|
|
20250109,121400,2926115500,98200,98300,98300,98200,29
|
|
20250109,121300,2923265500,98300,98300,98300,98200,54
|
|
20250109,121200,2917959900,98200,98200,98200,98100,139
|
|
20250109,121100,2904315700,98200,98100,98200,98000,86
|
|
20250109,121000,2895873500,98000,98000,98100,98000,39
|
|
20250109,120900,2892048200,98100,98100,98200,97800,185
|
|
20250109,120800,2873914200,98000,98100,98100,98000,75
|
|
20250109,120700,2866561300,98000,98000,98100,98000,17
|
|
20250109,120600,2864894400,98100,98000,98100,97600,280
|
|
20250109,120500,2837525400,98000,98000,98100,98000,55
|
|
20250109,120400,2832135100,98100,97900,98100,97900,166
|
|
20250109,120300,2815867600,98000,97900,98000,97900,80
|
|
20250109,120200,2808034200,97900,98000,98000,97900,34
|
|
20250109,120100,2804703500,98000,97900,98000,97900,17
|
|
20250109,120000,2803038200,97900,97700,98000,97600,160
|
|
20250109,115900,2787393100,97700,97800,97800,97700,34
|
|
20250109,115800,2784068500,97800,97700,97800,97600,63
|
|
20250109,115700,2777913000,97800,97700,97800,97500,61
|
|
20250109,115600,2771956500,97700,97700,97700,97600,33
|
|
20250109,115500,2768732500,97700,97700,97700,97600,34
|
|
20250109,115400,2765412300,97700,97700,97700,97600,77
|
|
20250109,115300,2757894200,97700,97900,97900,97700,15
|
|
20250109,115200,2756427100,97800,97900,97900,97700,28
|
|
20250109,115100,2753688400,97900,97700,97900,97600,97
|
|
20250109,115000,2744216300,97700,97800,97800,97700,24
|
|
20250109,114900,2741869800,97800,97800,97800,97700,24
|
|
20250109,114800,2739522700,97800,97800,97800,97700,70
|
|
20250109,114700,2732678900,97800,97700,97900,97700,115
|
|
20250109,114600,2721427900,97800,97700,97800,97700,71
|
|
20250109,114500,2714490600,97700,97600,97700,97400,77
|
|
20250109,114400,2706982000,97700,97700,97700,97600,31
|
|
20250109,114300,2703953700,97800,97700,97800,97700,24
|
|
20250109,114200,2701608500,97800,97700,97800,97600,55
|
|
20250109,114100,2696238500,97700,97800,97800,97700,100
|
|
20250109,114000,2686466200,97700,97500,97800,97400,44
|
|
20250109,113900,2682172800,97800,97500,98000,97300,222
|
|
20250109,113800,2660494900,97500,97500,97800,97500,38
|
|
20250109,113700,2656784100,97500,97400,97500,97400,50
|
|
20250109,113600,2651912700,97400,97700,97700,97300,68
|
|
20250109,113500,2645290200,97600,97700,97800,97600,120
|
|
20250109,113400,2633567500,97600,97500,97700,97500,31
|
|
20250109,113300,2630542500,97600,97700,97800,97500,133
|
|
20250109,113200,2617554000,97700,97700,97700,97600,48
|
|
20250109,113100,2612868100,97700,97700,97700,97600,9
|
|
20250109,113000,2611989200,97600,97600,97700,97400,62
|
|
20250109,112900,2605945300,97500,97500,97600,97400,44
|
|
20250109,112800,2601655200,97500,97500,97600,97400,51
|
|
20250109,112700,2596682900,97600,97700,97700,97500,78
|
|
20250109,112600,2589071600,97700,97600,97700,97600,30
|
|
20250109,112500,2586142400,97700,97600,97700,97600,80
|
|
20250109,112400,2578330200,97700,97800,97800,97600,51
|
|
20250109,112300,2573349000,97800,97700,98000,97600,39
|
|
20250109,112200,2569537600,97600,97700,97700,97600,61
|
|
20250109,112100,2563579700,97600,97600,97700,97600,66
|
|
20250109,112000,2557137300,97700,97700,97700,97600,19
|
|
20250109,111900,2555281300,97600,97700,97800,97600,33
|
|
20250109,111800,2552056700,97700,97800,97900,97600,88
|
|
20250109,111700,2543457500,97900,97900,97900,97800,28
|
|
20250109,111600,2540717500,97900,97800,97900,97600,29
|
|
20250109,111500,2537882400,97600,98000,98000,97600,408
|
|
20250109,111400,2497938000,98100,98100,98100,98000,320
|
|
20250109,111300,2466576700,98100,98100,98100,98000,47
|
|
20250109,111200,2461968100,98100,97800,98100,97700,226
|
|
20250109,111100,2439843700,97900,97800,98100,97800,169
|
|
20250109,111000,2423281700,97800,98000,98000,97800,8
|
|
20250109,110900,2422498200,98000,98100,98100,98000,880
|
|
20250109,110800,2336247900,98000,97500,98000,97400,330
|
|
20250109,110700,2303966600,97500,97500,97500,97400,7
|
|
20250109,110600,2303284400,97500,97600,97600,97400,107
|
|
20250109,110500,2292855200,97600,97700,97700,97500,72
|
|
20250109,110400,2285831700,97600,97700,97700,97600,18
|
|
20250109,110300,2284074600,97600,97800,97800,97600,137
|
|
20250109,110200,2270688100,97800,97800,97800,97700,24
|
|
20250109,110100,2268341800,97800,97800,97900,97800,19
|
|
20250109,110000,2266482700,97800,97700,97800,97600,92
|
|
20250109,105900,2257497200,97600,97700,97700,97600,30
|
|
20250109,105800,2254566600,97700,97700,97700,97600,22
|
|
20250109,105700,2252417600,97700,97800,97800,97600,100
|
|
20250109,105600,2242648300,97800,97800,97900,97600,81
|
|
20250109,105500,2234734200,97900,97900,98000,97800,48
|
|
20250109,105400,2230035700,97900,97900,98000,97700,149
|
|
20250109,105300,2215450900,97800,98000,98000,97800,241
|
|
20250109,105200,2191835700,98100,98100,98100,98000,306
|
|
20250109,105100,2161842100,98000,97300,98200,97200,2642
|
|
20250109,105000,1903188800,97300,97400,97400,97300,31
|
|
20250109,104900,1900171000,97400,97300,97400,97300,36
|
|
20250109,104800,1896666300,97300,97100,97400,97100,79
|
|
20250109,104700,1888992400,97200,97200,97200,97100,19
|
|
20250109,104600,1887146000,97200,97300,97300,97100,62
|
|
20250109,104500,1881119100,97400,97200,97400,97100,101
|
|
20250109,104400,1871306000,97200,97200,97200,97100,61
|
|
20250109,104300,1865377100,97200,97100,97200,97100,193
|
|
20250109,104200,1846624300,97100,97100,97200,97100,128
|
|
20250109,104100,1834191300,97100,97200,97200,97100,8
|
|
20250109,104000,1833413900,97200,97200,97200,97200,11
|
|
20250109,103900,1832344700,97200,97300,97300,97100,72
|
|
20250109,103800,1825352400,97300,97200,97300,97200,126
|
|
20250109,103700,1813094000,97200,97100,97200,97000,70
|
|
20250109,103600,1806296700,97100,97100,97100,97000,61
|
|
20250109,103500,1800378700,97100,97100,97100,97000,21
|
|
20250109,103400,1798340800,97100,97100,97100,97000,28
|
|
20250109,103300,1795623000,97100,97100,97100,96900,72
|
|
20250109,103200,1788641700,97100,97000,97100,97000,28
|
|
20250109,103100,1785924000,97000,96900,97100,96900,19
|
|
20250109,103000,1784080500,97000,97100,97100,96900,119
|
|
20250109,102900,1772540600,97100,97000,97100,96900,74
|
|
20250109,102800,1765361700,97000,96900,97000,96900,25
|
|
20250109,102700,1762937800,97000,96900,97000,96900,64
|
|
20250109,102600,1756734900,96900,97000,97000,96900,8
|
|
20250109,102500,1755959100,97000,97200,97200,97000,64
|
|
20250109,102400,1749750400,97000,97300,97300,97000,154
|
|
20250109,102300,1734779600,97300,96900,97300,96900,96
|
|
20250109,102200,1725460200,97000,97000,97000,96900,69
|
|
20250109,102100,1718767400,97000,97000,97000,96900,131
|
|
20250109,102000,1706072600,97000,97100,97100,97000,96
|
|
20250109,101900,1696759100,97000,97100,97200,97000,81
|
|
20250109,101800,1688892700,97100,97100,97100,97000,83
|
|
20250109,101700,1680835600,97200,97200,97200,97100,11
|
|
20250109,101600,1679766500,97100,97000,97100,97000,33
|
|
20250109,101500,1676563900,97000,97000,97300,96900,111
|
|
20250109,101400,1665800900,97000,97100,97200,97000,84
|
|
20250109,101300,1657639100,97000,97000,97100,97000,19
|
|
20250109,101200,1655795800,96800,96700,97100,96700,234
|
|
20250109,101100,1633149400,97100,96800,97100,96800,189
|
|
20250109,101000,1614832800,97000,96500,97100,96500,1424
|
|
20250109,100900,1477247200,96600,96600,96700,96600,745
|
|
20250109,100800,1405279700,96600,96700,96800,96600,173
|
|
20250109,100700,1388550500,96700,96800,96800,96600,190
|
|
20250109,100600,1370178000,96800,96700,96800,96700,106
|
|
20250109,100500,1359927100,96700,96700,96800,96700,15
|
|
20250109,100400,1358476400,96800,96700,96800,96700,35
|
|
20250109,100300,1355090800,96700,96700,96800,96700,320
|
|
20250109,100200,1324146300,96700,96700,96800,96700,12
|
|
20250109,100100,1322985200,96800,96700,96800,96700,19
|
|
20250109,100000,1321146800,96700,96800,96800,96700,63
|
|
20250109,095900,1315053900,96700,96800,96800,96700,41
|
|
20250109,095800,1311088400,96700,96800,96800,96700,12
|
|
20250109,095700,1309927200,96700,96700,96800,96700,60
|
|
20250109,095600,1304124800,96800,96700,96800,96700,12
|
|
20250109,095500,1302963800,96800,96700,96800,96600,61
|
|
20250109,095400,1297064700,96600,96700,96700,96600,110
|
|
20250109,095300,1286429900,96700,96800,96800,96700,179
|
|
20250109,095200,1269108200,96700,96800,96800,96700,496
|
|
20250109,095100,1221124400,96800,96800,96800,96700,212
|
|
20250109,095000,1200608500,96800,96800,96900,96800,33
|
|
20250109,094900,1197412300,96900,96800,96900,96800,12
|
|
20250109,094800,1196249900,96800,96800,96900,96800,105
|
|
20250109,094700,1186082000,96800,96800,96900,96800,96
|
|
20250109,094600,1176789000,96900,96900,96900,96800,12
|
|
20250109,094500,1175626500,96800,96800,96800,96700,89
|
|
20250109,094400,1167017700,96800,96700,96800,96700,25
|
|
20250109,094300,1164599500,96700,96800,96800,96700,25
|
|
20250109,094200,1162180000,96700,96700,96800,96700,91
|
|
20250109,094100,1153376800,96700,96700,96800,96700,16
|
|
20250109,094000,1151829400,96700,96700,96700,96700,50
|
|
20250109,093900,1146994400,96800,96700,96800,96700,627
|
|
20250109,093800,1086362700,96700,96900,96900,96700,38
|
|
20250109,093700,1082685100,96800,96700,96900,96700,135
|
|
20250109,093600,1069617200,96700,96800,96800,96700,838
|
|
20250109,093500,988499900,96800,96900,97000,96800,491
|
|
20250109,093400,940922800,96900,97000,97000,96900,308
|
|
20250109,093300,911060100,97100,97100,97100,97000,65
|
|
20250109,093200,904754800,97000,97000,97000,97000,22
|
|
20250109,093100,902620800,97000,96900,97100,96800,48
|
|
20250109,093000,897968100,96800,96800,96900,96800,193
|
|
20250109,092900,879272300,96800,96900,97100,96800,66
|
|
20250109,092800,872878300,96800,96800,96900,96800,141
|
|
20250109,092700,859222100,96800,97000,97000,96800,1177
|
|
20250109,092600,745168900,97000,97000,97100,97000,98
|
|
20250109,092500,735661400,97100,97100,97200,97100,84
|
|
20250109,092400,727504800,97100,97000,97100,96900,259
|
|
20250109,092300,702381500,97000,97300,97300,97000,2183
|
|
20250109,092200,490246000,97200,97200,97300,97200,121
|
|
20250109,092100,478473900,97200,97400,97600,97200,577
|
|
20250109,092000,422313800,97300,97300,97400,97300,40
|
|
20250109,091900,418418900,97400,97400,97600,97300,80
|
|
20250109,091800,410623800,97400,97400,97500,97300,283
|
|
20250109,091700,383059100,97400,97500,97700,97400,107
|
|
20250109,091600,372624200,97500,97600,97700,97400,327
|
|
20250109,091500,340722400,97600,97700,97800,97600,119
|
|
20250109,091400,329097700,97700,97700,98000,97700,160
|
|
20250109,091300,313453400,97700,97600,98100,97600,42
|
|
20250109,091200,309341800,97600,97800,98200,97600,161
|
|
20250109,091100,293591800,97800,97500,98300,97500,150
|
|
20250109,091000,278918900,97500,97500,97800,97500,133
|
|
20250109,090900,265938000,97500,97500,97600,97300,259
|
|
20250109,090800,240702900,97500,97500,97500,97500,29
|
|
20250109,090700,237875400,97500,97500,97500,97400,70
|
|
20250109,090600,231050500,97400,97500,97500,97300,155
|
|
20250109,090500,215957800,97500,97400,97600,97400,25
|
|
20250109,090400,213520500,97400,97300,97400,97300,163
|
|
20250109,090300,197648800,97400,97500,97500,97200,675
|
|
20250109,090200,131927300,97600,97600,97900,97600,428
|
|
20250109,090100,90146700,97600,97700,97800,97600,328
|
|
20250109,090000,58097100,97800,97800,98000,97700,594
|