576 lines
31 KiB
CSV
576 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,183300,7758345700,101200,101200,101200,101200,3901
|
|
20250110,183200,7758345700,101200,101200,101200,101200,0
|
|
20250110,183100,7758345700,101200,101200,101200,101200,0
|
|
20250110,183000,7758345700,101200,101200,101200,101200,0
|
|
20250110,182900,7758345700,101200,101200,101200,101200,0
|
|
20250110,182800,7758345700,101200,101200,101200,101200,0
|
|
20250110,182700,7758345700,101200,101200,101200,101200,0
|
|
20250110,182600,7758345700,101200,101200,101200,101200,0
|
|
20250110,182500,7758345700,101200,101200,101200,101200,0
|
|
20250110,182400,7758345700,101200,101200,101200,101200,0
|
|
20250110,182300,7758345700,101200,101200,101200,101200,0
|
|
20250110,182200,7758345700,101200,101200,101200,101200,0
|
|
20250110,182100,7758345700,101200,101200,101200,101200,0
|
|
20250110,182000,7758345700,101200,101200,101200,101200,0
|
|
20250110,181900,7758345700,101200,101200,101200,101200,0
|
|
20250110,181800,7758345700,101200,101200,101200,101200,0
|
|
20250110,181700,7758345700,101200,101200,101200,101200,0
|
|
20250110,181600,7758345700,101200,101200,101200,101200,0
|
|
20250110,181500,7758345700,101200,101200,101200,101200,0
|
|
20250110,181400,7758345700,101200,101200,101200,101200,0
|
|
20250110,181300,7758345700,101200,101200,101200,101200,0
|
|
20250110,181200,7758345700,101200,101200,101200,101200,0
|
|
20250110,181100,7758345700,101200,101200,101200,101200,0
|
|
20250110,181000,7758345700,101200,101200,101200,101200,0
|
|
20250110,180900,7758345700,101200,101200,101200,101200,0
|
|
20250110,180800,7758345700,101200,101200,101200,101200,0
|
|
20250110,180700,7758345700,101200,101200,101200,101200,0
|
|
20250110,180600,7758345700,101200,101200,101200,101200,0
|
|
20250110,180500,7758345700,101200,101200,101200,101200,0
|
|
20250110,180400,7758345700,101200,101200,101200,101200,0
|
|
20250110,180300,7758345700,101200,101200,101200,101200,3901
|
|
20250110,180200,7758345700,101200,101200,101200,101200,0
|
|
20250110,180100,7758345700,101200,101200,101200,101200,0
|
|
20250110,180000,7758345700,101200,101200,101200,101200,0
|
|
20250110,175900,7758345700,101200,101200,101200,101200,0
|
|
20250110,175800,7758345700,101200,101200,101200,101200,0
|
|
20250110,175700,7758345700,101200,101200,101200,101200,0
|
|
20250110,175600,7758345700,101200,101200,101200,101200,0
|
|
20250110,175500,7758345700,101200,101200,101200,101200,0
|
|
20250110,175400,7758345700,101200,101200,101200,101200,0
|
|
20250110,175300,7758345700,101200,101200,101200,101200,0
|
|
20250110,175200,7758345700,101200,101200,101200,101200,0
|
|
20250110,175100,7758345700,101200,101200,101200,101200,0
|
|
20250110,175000,7758345700,101200,101200,101200,101200,0
|
|
20250110,174900,7758345700,101200,101200,101200,101200,0
|
|
20250110,174800,7758345700,101200,101200,101200,101200,0
|
|
20250110,174700,7758345700,101200,101200,101200,101200,0
|
|
20250110,174600,7758345700,101200,101200,101200,101200,0
|
|
20250110,174500,7758345700,101200,101200,101200,101200,0
|
|
20250110,174400,7758345700,101200,101200,101200,101200,0
|
|
20250110,174300,7758345700,101200,101200,101200,101200,0
|
|
20250110,174200,7758345700,101200,101200,101200,101200,0
|
|
20250110,174100,7758345700,101200,101200,101200,101200,0
|
|
20250110,174000,7758345700,101200,101200,101200,101200,0
|
|
20250110,173900,7758345700,101200,101200,101200,101200,0
|
|
20250110,173800,7758345700,101200,101200,101200,101200,0
|
|
20250110,173700,7758345700,101200,101200,101200,101200,0
|
|
20250110,173600,7758345700,101200,101200,101200,101200,0
|
|
20250110,173500,7758345700,101200,101200,101200,101200,0
|
|
20250110,173400,7758345700,101200,101200,101200,101200,0
|
|
20250110,173300,7758345700,101200,101200,101200,101200,3901
|
|
20250110,173200,7758345700,101200,101200,101200,101200,0
|
|
20250110,173100,7758345700,101200,101200,101200,101200,0
|
|
20250110,173000,7758345700,101200,101200,101200,101200,0
|
|
20250110,172900,7758345700,101200,101200,101200,101200,0
|
|
20250110,172800,7758345700,101200,101200,101200,101200,0
|
|
20250110,172700,7758345700,101200,101200,101200,101200,0
|
|
20250110,172600,7758345700,101200,101200,101200,101200,0
|
|
20250110,172500,7758345700,101200,101200,101200,101200,0
|
|
20250110,172400,7758345700,101200,101200,101200,101200,0
|
|
20250110,172300,7758345700,101200,101200,101200,101200,0
|
|
20250110,172200,7758345700,101200,101200,101200,101200,0
|
|
20250110,172100,7758345700,101200,101200,101200,101200,0
|
|
20250110,172000,7758345700,101200,101200,101200,101200,0
|
|
20250110,171900,7758345700,101200,101200,101200,101200,0
|
|
20250110,171800,7758345700,101200,101200,101200,101200,0
|
|
20250110,171700,7758345700,101200,101200,101200,101200,0
|
|
20250110,171600,7758345700,101200,101200,101200,101200,0
|
|
20250110,171500,7758345700,101200,101200,101200,101200,0
|
|
20250110,171400,7758345700,101200,101200,101200,101200,0
|
|
20250110,171300,7758345700,101200,101200,101200,101200,0
|
|
20250110,171200,7758345700,101200,101200,101200,101200,0
|
|
20250110,171100,7758345700,101200,101200,101200,101200,0
|
|
20250110,171000,7758345700,101200,101200,101200,101200,0
|
|
20250110,170900,7758345700,101200,101200,101200,101200,0
|
|
20250110,170800,7758345700,101200,101200,101200,101200,0
|
|
20250110,170700,7758345700,101200,101200,101200,101200,0
|
|
20250110,170600,7758345700,101200,101200,101200,101200,0
|
|
20250110,170500,7758345700,101200,101200,101200,101200,0
|
|
20250110,170400,7758345700,101200,101200,101200,101200,0
|
|
20250110,170300,7758345700,101200,101200,101200,101200,3901
|
|
20250110,170200,7758345700,101200,101200,101200,101200,0
|
|
20250110,170100,7758345700,101200,101200,101200,101200,0
|
|
20250110,170000,7758345700,101200,101200,101200,101200,0
|
|
20250110,165900,7758345700,101200,101200,101200,101200,0
|
|
20250110,165800,7758345700,101200,101200,101200,101200,0
|
|
20250110,165700,7758345700,101200,101200,101200,101200,0
|
|
20250110,165600,7758345700,101200,101200,101200,101200,0
|
|
20250110,165500,7758345700,101200,101200,101200,101200,0
|
|
20250110,165400,7758345700,101200,101200,101200,101200,0
|
|
20250110,165300,7758345700,101200,101200,101200,101200,0
|
|
20250110,165200,7758345700,101200,101200,101200,101200,0
|
|
20250110,165100,7758345700,101200,101200,101200,101200,0
|
|
20250110,165000,7758345700,101200,101200,101200,101200,0
|
|
20250110,164900,7758345700,101200,101200,101200,101200,0
|
|
20250110,164800,7758345700,101200,101200,101200,101200,0
|
|
20250110,164700,7758345700,101200,101200,101200,101200,0
|
|
20250110,164600,7758345700,101200,101200,101200,101200,0
|
|
20250110,164500,7758345700,101200,101200,101200,101200,0
|
|
20250110,164400,7758345700,101200,101200,101200,101200,0
|
|
20250110,164300,7758345700,101200,101200,101200,101200,0
|
|
20250110,164200,7758345700,101200,101200,101200,101200,0
|
|
20250110,164100,7758345700,101200,101200,101200,101200,0
|
|
20250110,164000,7758345700,101200,101200,101200,101200,0
|
|
20250110,163900,7758345700,101200,101200,101200,101200,0
|
|
20250110,163800,7758345700,101200,101200,101200,101200,0
|
|
20250110,163700,7758345700,101200,101200,101200,101200,0
|
|
20250110,163600,7758345700,101200,101200,101200,101200,0
|
|
20250110,163500,7758345700,101200,101200,101200,101200,0
|
|
20250110,163400,7758345700,101200,101200,101200,101200,0
|
|
20250110,163300,7758345700,101200,101200,101200,101200,3901
|
|
20250110,163200,7758345700,101200,101200,101200,101200,0
|
|
20250110,163100,7758345700,101200,101200,101200,101200,0
|
|
20250110,163000,7758345700,101200,101200,101200,101200,0
|
|
20250110,162900,7758345700,101200,101200,101200,101200,0
|
|
20250110,162800,7758345700,101200,101200,101200,101200,0
|
|
20250110,162700,7758345700,101200,101200,101200,101200,0
|
|
20250110,162600,7758345700,101200,101200,101200,101200,0
|
|
20250110,162500,7758345700,101200,101200,101200,101200,0
|
|
20250110,162400,7758345700,101200,101200,101200,101200,0
|
|
20250110,162300,7758345700,101200,101200,101200,101200,0
|
|
20250110,162200,7758345700,101200,101200,101200,101200,0
|
|
20250110,162100,7758345700,101200,101200,101200,101200,0
|
|
20250110,162000,7758345700,101200,101200,101200,101200,0
|
|
20250110,161900,7758345700,101200,101200,101200,101200,0
|
|
20250110,161800,7758345700,101200,101200,101200,101200,0
|
|
20250110,161700,7758345700,101200,101200,101200,101200,0
|
|
20250110,161600,7758345700,101200,101200,101200,101200,0
|
|
20250110,161500,7758345700,101200,101200,101200,101200,0
|
|
20250110,161400,7758345700,101200,101200,101200,101200,0
|
|
20250110,161300,7758345700,101200,101200,101200,101200,0
|
|
20250110,161200,7758345700,101200,101200,101200,101200,0
|
|
20250110,161100,7758345700,101200,101200,101200,101200,0
|
|
20250110,161000,7758345700,101200,101200,101200,101200,0
|
|
20250110,160900,7758345700,101200,101200,101200,101200,0
|
|
20250110,160800,7758345700,101200,101200,101200,101200,0
|
|
20250110,160700,7758345700,101200,101200,101200,101200,0
|
|
20250110,160600,7758345700,101200,101200,101200,101200,0
|
|
20250110,160500,7758345700,101200,101200,101200,101200,0
|
|
20250110,160400,7758345700,101200,101200,101200,101200,0
|
|
20250110,160300,7758345700,101200,101200,101200,101200,3901
|
|
20250110,160200,7758345700,101200,101200,101200,101200,0
|
|
20250110,160100,7758345700,101200,101200,101200,101200,0
|
|
20250110,160000,7758345700,101200,101200,101200,101200,0
|
|
20250110,155900,7758345700,101200,101200,101200,101200,0
|
|
20250110,155800,7758345700,101200,101200,101200,101200,0
|
|
20250110,155700,7758345700,101200,101200,101200,101200,0
|
|
20250110,155600,7758345700,101200,101200,101200,101200,0
|
|
20250110,155500,7758345700,101200,101200,101200,101200,0
|
|
20250110,155400,7758345700,101200,101200,101200,101200,0
|
|
20250110,155300,7758345700,101200,101200,101200,101200,0
|
|
20250110,155200,7758345700,101200,101200,101200,101200,0
|
|
20250110,155100,7758345700,101200,101200,101200,101200,0
|
|
20250110,155000,7758345700,101200,101200,101200,101200,0
|
|
20250110,154900,7758345700,101200,101200,101200,101200,0
|
|
20250110,154800,7758345700,101200,101200,101200,101200,0
|
|
20250110,154700,7758345700,101200,101200,101200,101200,0
|
|
20250110,154600,7758345700,101200,101200,101200,101200,0
|
|
20250110,154500,7758345700,101200,101200,101200,101200,0
|
|
20250110,154400,7758345700,101200,101200,101200,101200,0
|
|
20250110,154300,7758345700,101200,101200,101200,101200,0
|
|
20250110,154200,7758345700,101200,101200,101200,101200,0
|
|
20250110,154100,7758345700,101200,101200,101200,101200,0
|
|
20250110,154000,7758345700,101200,101200,101200,101200,0
|
|
20250110,153900,7758345700,101200,101200,101200,101200,0
|
|
20250110,153800,7758345700,101200,101200,101200,101200,0
|
|
20250110,153700,7758345700,101200,101200,101200,101200,0
|
|
20250110,153600,7758345700,101200,101200,101200,101200,0
|
|
20250110,153500,7758345700,101200,101200,101200,101200,0
|
|
20250110,153400,7758345700,101200,101200,101200,101200,0
|
|
20250110,153300,7758345700,101200,101200,101200,101200,3901
|
|
20250110,153200,7758345700,101200,101200,101200,101200,0
|
|
20250110,153100,7758345700,101200,101200,101200,101200,0
|
|
20250110,153000,7758345700,101200,101200,101200,101200,3901
|
|
20250110,152900,7363564500,101500,101500,101500,101500,0
|
|
20250110,152800,7363564500,101500,101500,101500,101500,0
|
|
20250110,152700,7363564500,101500,101500,101500,101500,0
|
|
20250110,152600,7363564500,101500,101500,101500,101500,0
|
|
20250110,152500,7363564500,101500,101500,101500,101500,0
|
|
20250110,152400,7363564500,101500,101500,101500,101500,0
|
|
20250110,152300,7363564500,101500,101500,101500,101500,0
|
|
20250110,152200,7363564500,101500,101500,101500,101500,0
|
|
20250110,152100,7363564500,101500,101500,101500,101500,0
|
|
20250110,152000,7363564500,101500,101500,101500,101500,0
|
|
20250110,151900,7363564500,101500,101500,101500,101200,327
|
|
20250110,151800,7330404900,101400,101600,101800,101400,1374
|
|
20250110,151700,7190611700,101600,101700,101800,101600,1057
|
|
20250110,151600,7083088600,101800,101800,102100,101700,2269
|
|
20250110,151500,6851807800,101700,101900,102000,101200,1749
|
|
20250110,151400,6673697600,101800,101100,102000,101100,1158
|
|
20250110,151300,6555772500,101100,101400,101700,100900,1437
|
|
20250110,151200,6410049800,101400,101100,101400,100900,624
|
|
20250110,151100,6346914300,101200,101300,101300,100700,449
|
|
20250110,151000,6301505800,101200,100800,101400,100700,919
|
|
20250110,150900,6208524600,101000,101000,101100,100800,878
|
|
20250110,150800,6119888400,101000,101300,101300,100800,371
|
|
20250110,150700,6082402400,101200,101100,101200,100900,630
|
|
20250110,150600,6018743300,101100,101000,101100,100800,559
|
|
20250110,150500,5962303400,101100,101100,101600,101000,980
|
|
20250110,150400,5863010200,101300,99600,101400,99100,5167
|
|
20250110,150300,5344408700,99600,99200,99600,98800,2716
|
|
20250110,150200,5074522700,98700,99400,99400,98700,722
|
|
20250110,150100,5003049900,99300,98700,99300,98600,1195
|
|
20250110,150000,4884764800,98700,98500,98700,98500,271
|
|
20250110,145900,4858060300,98700,98200,98700,98200,589
|
|
20250110,145800,4800031700,98300,98500,98600,98300,247
|
|
20250110,145700,4775723000,98600,98300,98700,98300,187
|
|
20250110,145600,4757301100,98500,98400,98700,98300,187
|
|
20250110,145500,4738879300,98400,98300,98800,98300,98
|
|
20250110,145400,4729223200,98800,98400,98800,98300,153
|
|
20250110,145300,4714163500,98400,98300,98500,98300,109
|
|
20250110,145200,4703439100,98400,98400,98800,98400,634
|
|
20250110,145100,4640922000,98400,98400,98500,98300,313
|
|
20250110,145000,4610132500,98400,98400,98500,98300,815
|
|
20250110,144900,4529990400,98400,98500,98600,98400,190
|
|
20250110,144800,4511290100,98500,98600,98600,98400,96
|
|
20250110,144700,4501839200,98600,98400,98600,98400,159
|
|
20250110,144600,4486180000,98500,98500,98600,98400,115
|
|
20250110,144500,4474851100,98500,98300,98600,98300,355
|
|
20250110,144400,4439862400,98400,98600,98800,98400,517
|
|
20250110,144300,4388971800,98600,98600,98800,98400,120
|
|
20250110,144200,4377140000,98800,98700,98800,98500,141
|
|
20250110,144100,4363234500,98700,98700,98800,98700,118
|
|
20250110,144000,4351585900,98800,98600,98800,98400,284
|
|
20250110,143900,4323594400,98500,98500,98800,98500,216
|
|
20250110,143800,4302300500,98600,98900,99000,98500,283
|
|
20250110,143700,4274361900,99000,98700,99000,98700,173
|
|
20250110,143600,4257276700,98800,98800,98800,98700,107
|
|
20250110,143500,4246710400,98800,98900,99000,98700,300
|
|
20250110,143400,4217061200,98900,99000,99000,98900,51
|
|
20250110,143300,4212012700,99000,98900,99000,98900,60
|
|
20250110,143200,4206074200,99000,98900,99000,98900,276
|
|
20250110,143100,4178770100,98900,98900,99000,98800,105
|
|
20250110,143000,4168386600,99000,99000,99000,98900,45
|
|
20250110,142900,4163932500,99000,98900,99000,98900,63
|
|
20250110,142800,4157696300,99000,99000,99000,98900,36
|
|
20250110,142700,4154133600,99000,99000,99000,98900,49
|
|
20250110,142600,4149283400,99000,99000,99000,98900,52
|
|
20250110,142500,4144136000,99000,98900,99000,98900,32
|
|
20250110,142400,4140969200,99000,98900,99000,98900,88
|
|
20250110,142300,4132259100,99000,99000,99000,98900,52
|
|
20250110,142200,4127112700,99000,99100,99100,98900,83
|
|
20250110,142100,4118896000,99100,99000,99100,99000,61
|
|
20250110,142000,4112852600,99000,99100,99100,99000,94
|
|
20250110,141900,4103537700,99100,99000,99100,98900,270
|
|
20250110,141800,4076803200,99000,98900,99000,98900,99
|
|
20250110,141700,4067002800,99000,98900,99000,98900,689
|
|
20250110,141600,3998816700,98900,98900,98900,98800,102
|
|
20250110,141500,3988730300,98900,98800,98900,98800,27
|
|
20250110,141400,3986061200,98900,98900,98900,98700,57
|
|
20250110,141300,3980428500,98900,98600,98900,98600,170
|
|
20250110,141200,3963633200,98800,98700,98800,98500,248
|
|
20250110,141100,3939173100,98800,98700,98800,98600,52
|
|
20250110,141000,3934038400,98700,98700,98800,98600,88
|
|
20250110,140900,3925350100,98600,98700,98800,98600,79
|
|
20250110,140800,3917551100,98700,98700,98800,98600,63
|
|
20250110,140700,3911333000,98800,98800,98800,98600,72
|
|
20250110,140600,3904227000,98700,98600,98700,98500,223
|
|
20250110,140500,3882236800,98700,98500,98700,98500,61
|
|
20250110,140400,3876220100,98600,98700,98700,98500,84
|
|
20250110,140300,3867938600,98600,98600,98700,98500,138
|
|
20250110,140200,3854330700,98600,98300,98700,98300,167
|
|
20250110,140100,3837868100,98600,98600,98700,98300,94
|
|
20250110,140000,3828607000,98600,98700,98700,98500,71
|
|
20250110,135900,3821603100,98600,98600,98700,98500,136
|
|
20250110,135800,3808196300,98600,98600,98700,98500,73
|
|
20250110,135700,3800997100,98700,98500,98700,98500,62
|
|
20250110,135600,3794884600,98500,98700,98700,98500,93
|
|
20250110,135500,3785711600,98700,98700,98700,98600,19
|
|
20250110,135400,3783837300,98700,98600,98700,98600,66
|
|
20250110,135300,3777325400,98700,98700,98800,98500,62
|
|
20250110,135200,3771207500,98700,98700,98800,98700,51
|
|
20250110,135100,3766172500,98800,98700,98800,98500,123
|
|
20250110,135000,3754031400,98700,98400,98700,98400,47
|
|
20250110,134900,3749396100,98700,98700,98800,98400,65
|
|
20250110,134800,3742988400,98500,98400,98800,98400,46
|
|
20250110,134700,3738455500,98500,98500,98700,98400,183
|
|
20250110,134600,3720417400,98400,98500,98700,98400,88
|
|
20250110,134500,3711744800,98600,98600,98600,98400,27
|
|
20250110,134400,3709084400,98600,98500,98600,98400,76
|
|
20250110,134300,3701594300,98500,98600,98600,98300,85
|
|
20250110,134200,3693227200,98400,98300,98600,98200,49
|
|
20250110,134100,3688403500,98300,98500,98600,98200,136
|
|
20250110,134000,3675004200,98500,98400,98600,98100,827
|
|
20250110,133900,3593671300,98600,98700,98700,98400,57
|
|
20250110,133800,3588055300,98400,98400,98700,98400,72
|
|
20250110,133700,3580959500,98400,98600,98600,98400,65
|
|
20250110,133600,3574554200,98600,98600,98600,98500,80
|
|
20250110,133500,3566669800,98500,98600,98700,98500,231
|
|
20250110,133400,3543898200,98700,98600,98700,98500,55
|
|
20250110,133300,3538476500,98500,98500,98700,98500,112
|
|
20250110,133200,3527435900,98700,98700,98700,98500,222
|
|
20250110,133100,3505554500,98500,98600,98700,98500,92
|
|
20250110,133000,3496479900,98700,98400,98800,98400,122
|
|
20250110,132900,3484451900,98400,98600,98700,98400,89
|
|
20250110,132800,3475676800,98500,98700,98700,98500,77
|
|
20250110,132700,3468084400,98500,98700,98700,98400,94
|
|
20250110,132600,3458814900,98600,98500,98700,98500,83
|
|
20250110,132500,3450633400,98500,98500,98500,98500,39
|
|
20250110,132400,3446791900,98600,98500,98600,98400,83
|
|
20250110,132300,3438614900,98400,98500,98600,98400,67
|
|
20250110,132200,3432016100,98600,98500,98600,98400,67
|
|
20250110,132100,3425419400,98400,98500,98500,98300,143
|
|
20250110,132000,3411342700,98300,98400,98600,98300,65
|
|
20250110,131900,3404940500,98300,98500,98600,98300,27
|
|
20250110,131800,3402282200,98500,98400,98600,98300,78
|
|
20250110,131700,3394606600,98500,98300,98700,98300,282
|
|
20250110,131600,3366828800,98300,98400,98400,98300,136
|
|
20250110,131500,3353452000,98300,98300,98400,98300,186
|
|
20250110,131400,3335158000,98300,98500,98700,98300,200
|
|
20250110,131300,3315471900,98400,98500,98600,98400,77
|
|
20250110,131200,3307884200,98500,98600,98700,98500,387
|
|
20250110,131100,3269721100,98500,98500,98600,98500,84
|
|
20250110,131000,3261443800,98500,98300,98600,98300,99
|
|
20250110,130900,3251694500,98400,98600,98600,98300,53
|
|
20250110,130800,3246474900,98600,98300,98600,98300,46
|
|
20250110,130700,3241948800,98400,98600,98600,98300,66
|
|
20250110,130600,3235451100,98600,98500,98600,98200,148
|
|
20250110,130500,3220901500,98200,98200,98600,98200,72
|
|
20250110,130400,3213817400,98200,98600,98600,98200,64
|
|
20250110,130300,3207521500,98400,98600,98600,98200,47
|
|
20250110,130200,3202893700,98400,98600,98600,98200,40
|
|
20250110,130100,3198955700,98400,98200,98600,98200,59
|
|
20250110,130000,3193146000,98200,98500,98600,98200,58
|
|
20250110,125900,3187439800,98200,98600,98600,98200,99
|
|
20250110,125800,3177691600,98600,98200,98700,98200,42
|
|
20250110,125700,3173557600,98200,98200,98700,98100,197
|
|
20250110,125600,3154184100,98600,98800,98800,98200,830
|
|
20250110,125500,3072564400,98800,98800,98800,98300,114
|
|
20250110,125400,3061328000,98800,98300,98800,98300,99
|
|
20250110,125300,3051564500,98300,98600,98700,98200,236
|
|
20250110,125200,3028301000,98200,98700,98800,98100,630
|
|
20250110,125100,2966323300,98400,98700,98800,98300,632
|
|
20250110,125000,2904003600,98700,98700,98800,98600,101
|
|
20250110,124900,2894035700,98700,98700,98800,98600,37
|
|
20250110,124800,2890383800,98700,98600,98700,98600,123
|
|
20250110,124700,2878247400,98700,98500,98700,98500,84
|
|
20250110,124600,2869962200,98600,98700,98700,98600,54
|
|
20250110,124500,2864636300,98600,98700,98700,98500,53
|
|
20250110,124400,2859408600,98600,98500,98700,98500,61
|
|
20250110,124300,2853393500,98600,98700,98700,98600,68
|
|
20250110,124200,2846685300,98600,98700,98700,98600,34
|
|
20250110,124100,2843331800,98700,98600,98700,98500,56
|
|
20250110,124000,2837811900,98500,98700,98700,98500,90
|
|
20250110,123900,2828938600,98500,98700,98700,98500,43
|
|
20250110,123800,2824698800,98600,98600,98700,98600,73
|
|
20250110,123700,2817498000,98700,98700,98700,98600,108
|
|
20250110,123600,2806843100,98600,98700,98700,98600,32
|
|
20250110,123500,2803687400,98600,98700,98700,98600,70
|
|
20250110,123400,2796781900,98600,98700,98700,98600,87
|
|
20250110,123300,2788199000,98600,98700,98700,98600,82
|
|
20250110,123200,2780110500,98600,98700,98700,98600,47
|
|
20250110,123100,2775474300,98600,98700,98700,98600,62
|
|
20250110,123000,2769357600,98700,98600,98700,98600,49
|
|
20250110,122900,2764522700,98700,98600,98700,98500,40
|
|
20250110,122800,2760577700,98600,98700,98700,98500,143
|
|
20250110,122700,2746468200,98600,98700,98700,98600,56
|
|
20250110,122600,2740942500,98600,98700,98700,98600,101
|
|
20250110,122500,2730980700,98700,98700,98700,98600,102
|
|
20250110,122400,2720919200,98700,98600,98700,98500,245
|
|
20250110,122300,2696754800,98600,98600,98600,98500,51
|
|
20250110,122200,2691728000,98600,98600,98600,98500,46
|
|
20250110,122100,2687194600,98600,98600,98600,98500,75
|
|
20250110,122000,2679801600,98600,98600,98600,98500,55
|
|
20250110,121900,2674378700,98500,98500,98600,98500,43
|
|
20250110,121800,2670141500,98600,98600,98600,98500,66
|
|
20250110,121700,2663635400,98600,98600,98600,98500,54
|
|
20250110,121600,2658312300,98500,98600,98600,98500,50
|
|
20250110,121500,2653384200,98600,98600,98600,98500,62
|
|
20250110,121400,2647274600,98600,98700,98700,98300,110
|
|
20250110,121300,2636431300,98700,98600,98700,98500,169
|
|
20250110,121200,2619765400,98600,98400,98600,98400,58
|
|
20250110,121100,2614052000,98600,98600,98600,98400,71
|
|
20250110,121000,2607052000,98500,98400,98500,98400,156
|
|
20250110,120900,2591692600,98300,98500,98500,98300,36
|
|
20250110,120800,2588149900,98400,98500,98500,98400,78
|
|
20250110,120700,2580469400,98500,98500,98500,98400,65
|
|
20250110,120600,2574068800,98500,98600,98600,98500,31
|
|
20250110,120500,2571014800,98500,98500,98600,98300,168
|
|
20250110,120400,2554471900,98500,98600,98600,98500,87
|
|
20250110,120300,2545899300,98500,98600,98600,98500,22
|
|
20250110,120200,2543730800,98600,98600,98600,98500,287
|
|
20250110,120100,2515454400,98600,98600,98600,98500,69
|
|
20250110,120000,2508653300,98500,98500,98600,98500,68
|
|
20250110,115900,2501950500,98600,98500,98600,98500,109
|
|
20250110,115800,2491205100,98400,98400,98600,98400,71
|
|
20250110,115700,2484214300,98500,98300,98500,98200,528
|
|
20250110,115600,2432271500,98300,98300,98300,98200,48
|
|
20250110,115500,2427554600,98300,98100,98300,98100,75
|
|
20250110,115400,2420188600,98100,98200,98200,98100,58
|
|
20250110,115300,2414495600,98100,98100,98200,98100,31
|
|
20250110,115200,2411453700,98200,98100,98200,98000,108
|
|
20250110,115100,2400857800,98100,98100,98200,98100,43
|
|
20250110,115000,2396637800,98200,98200,98200,98100,50
|
|
20250110,114900,2391729100,98100,98200,98200,98100,52
|
|
20250110,114800,2386626400,98200,98200,98200,98100,35
|
|
20250110,114700,2383190800,98200,98000,98200,98000,82
|
|
20250110,114600,2375149500,98100,98000,98100,98000,240
|
|
20250110,114500,2351619200,98000,98000,98000,97900,71
|
|
20250110,114400,2344663000,98000,97900,98000,97900,23
|
|
20250110,114300,2342411100,98000,97900,98000,97900,35
|
|
20250110,114200,2338983100,98000,98000,98000,97900,29
|
|
20250110,114100,2336143500,97900,98000,98000,97900,27
|
|
20250110,114000,2333499500,97900,98000,98000,97900,59
|
|
20250110,113900,2327721100,98000,97900,98000,97900,36
|
|
20250110,113800,2324194700,98000,98000,98000,97900,20
|
|
20250110,113700,2322234800,97900,97900,98000,97900,55
|
|
20250110,113600,2316847400,98000,98000,98000,97900,45
|
|
20250110,113500,2312438900,98000,98000,98000,97900,53
|
|
20250110,113400,2307248500,98000,97900,98000,97900,23
|
|
20250110,113300,2304995900,98000,98000,98000,97900,50
|
|
20250110,113200,2300098200,97900,98000,98000,97900,98
|
|
20250110,113100,2290502300,98000,97900,98000,97800,61
|
|
20250110,113000,2284530600,97900,97900,97900,97800,32
|
|
20250110,112900,2281399000,97800,97900,97900,97800,35
|
|
20250110,112800,2277974300,97900,97900,97900,97800,25
|
|
20250110,112700,2275528500,97900,97900,97900,97800,29
|
|
20250110,112600,2272691100,97900,97900,97900,97800,56
|
|
20250110,112500,2267210900,97900,98000,98100,97800,26
|
|
20250110,112400,2264663500,98000,97900,98100,97800,41
|
|
20250110,112300,2260647200,97900,98000,98000,97800,31
|
|
20250110,112200,2257612500,98000,97900,98000,97900,26
|
|
20250110,112100,2255066000,98000,97900,98000,97900,58
|
|
20250110,112000,2249386600,97900,97900,97900,97800,31
|
|
20250110,111900,2246353900,97900,97900,97900,97800,44
|
|
20250110,111800,2242048600,97900,97800,97900,97700,104
|
|
20250110,111700,2231878800,97900,97900,97900,97800,34
|
|
20250110,111600,2228551500,97800,97900,98000,97800,80
|
|
20250110,111500,2220717800,98000,97900,98000,97900,32
|
|
20250110,111400,2217583400,98000,97900,98000,97900,23
|
|
20250110,111300,2215331000,98000,97900,98000,97900,17
|
|
20250110,111200,2213665700,97900,97900,98000,97800,34
|
|
20250110,111100,2210337600,97900,97900,97900,97800,28
|
|
20250110,111000,2207598100,97900,97900,98000,97900,30
|
|
20250110,110900,2204661000,97900,97900,97900,97800,34
|
|
20250110,110800,2201334800,97900,97900,97900,97800,35
|
|
20250110,110700,2197910300,97900,97900,97900,97700,72
|
|
20250110,110600,2190868200,97800,97800,97800,97700,56
|
|
20250110,110500,2185394100,97800,97800,97800,97800,22
|
|
20250110,110400,2183242500,97800,97900,97900,97800,46
|
|
20250110,110300,2178740800,97800,97900,97900,97800,24
|
|
20250110,110200,2176393100,97900,97800,97900,97700,77
|
|
20250110,110100,2168864400,97700,97800,97800,97700,30
|
|
20250110,110000,2165932500,97800,97800,97800,97700,67
|
|
20250110,105900,2159381500,97800,97900,97900,97700,88
|
|
20250110,105800,2150776200,97900,97800,97900,97700,79
|
|
20250110,105700,2143049600,97800,97900,97900,97700,27
|
|
20250110,105600,2140409400,97800,97700,97800,97600,95
|
|
20250110,105500,2131124400,97600,97700,97700,97600,34
|
|
20250110,105400,2127805000,97700,97600,97700,97600,48
|
|
20250110,105300,2123118200,97700,97800,97900,97700,196
|
|
20250110,105200,2103960500,97800,97900,97900,97700,185
|
|
20250110,105100,2085876300,97900,97900,98000,97800,56
|
|
20250110,105000,2080396100,97900,98000,98000,97800,27
|
|
20250110,104900,2077752600,97900,98000,98000,97800,83
|
|
20250110,104800,2069626500,98000,98000,98000,97900,58
|
|
20250110,104700,2063943300,98000,98000,98000,97900,10
|
|
20250110,104600,2062963400,97900,98000,98000,97900,17
|
|
20250110,104500,2061297800,98000,98000,98000,97900,15
|
|
20250110,104400,2059827900,98000,97900,98000,97900,75
|
|
20250110,104300,2052482600,97900,97800,97900,97800,18
|
|
20250110,104200,2050722000,97700,97700,97800,97700,51
|
|
20250110,104100,2045739000,97700,97700,97700,97600,41
|
|
20250110,104000,2041734300,97600,97500,97600,97500,59
|
|
20250110,103900,2035976800,97600,97600,97600,97500,20
|
|
20250110,103800,2034025600,97600,97600,97600,97500,24
|
|
20250110,103700,2031683600,97600,97400,97600,97400,22
|
|
20250110,103600,2029538000,97600,97600,97700,97400,44
|
|
20250110,103500,2025243200,97600,97600,97700,97300,122
|
|
20250110,103400,2013353400,97600,97500,97600,97500,17
|
|
20250110,103300,2011695100,97600,97700,97700,97400,111
|
|
20250110,103200,2000873300,97700,97700,97700,97500,261
|
|
20250110,103100,1975404300,97800,97800,97800,97700,7
|
|
20250110,103000,1974719800,97600,97900,98000,97600,316
|
|
20250110,102900,1943846300,97900,97800,98000,97800,120
|
|
20250110,102800,1932096400,98000,98100,98100,97800,57
|
|
20250110,102700,1926514600,98100,98100,98100,98000,23
|
|
20250110,102600,1924259100,98100,97900,98100,97900,46
|
|
20250110,102500,1919750400,97900,98000,98000,97800,105
|
|
20250110,102400,1909474200,98000,98000,98000,97900,131
|
|
20250110,102300,1896646000,97900,98000,98000,97900,40
|
|
20250110,102200,1892727900,98000,97900,98000,97900,5
|
|
20250110,102100,1892238000,98000,98000,98200,98000,89
|
|
20250110,102000,1883505900,98000,98000,98000,97800,18
|
|
20250110,101900,1881742900,98100,98000,98100,97800,37
|
|
20250110,101800,1878119300,98100,98000,98100,98000,31
|
|
20250110,101700,1875080200,97800,97800,98100,97800,358
|
|
20250110,101600,1840031400,98100,98200,98200,97700,203
|
|
20250110,101500,1820124900,98200,98200,98200,98100,33
|
|
20250110,101400,1816885200,98200,98100,98200,97900,87
|
|
20250110,101300,1808359200,98000,97900,98000,97700,418
|
|
20250110,101200,1767487200,97900,97900,97900,97900,105
|
|
20250110,101100,1757207700,98000,97900,98000,97900,16
|
|
20250110,101000,1755639900,98100,98000,98100,98000,80
|
|
20250110,100900,1747794000,98000,97900,98000,97900,76
|
|
20250110,100800,1740347100,98000,98200,98200,97900,132
|
|
20250110,100700,1727410600,98000,98100,98200,98000,106
|
|
20250110,100600,1717014300,98100,98100,98100,98000,76
|
|
20250110,100500,1709558900,98200,98200,98200,98100,103
|
|
20250110,100400,1699448200,98200,98300,98300,98100,92
|
|
20250110,100300,1690412800,98200,98100,98200,98000,90
|
|
20250110,100200,1681581700,98200,98200,98200,97900,130
|
|
20250110,100100,1668818700,98100,97900,98100,97800,78
|
|
20250110,100000,1661170300,98100,98100,98100,97800,101
|
|
20250110,095900,1651274200,98200,97800,98200,97800,109
|
|
20250110,095800,1640583300,97800,98000,98200,97800,159
|
|
20250110,095700,1624995900,97900,98100,98100,97800,144
|
|
20250110,095600,1610883900,98100,97900,98100,97900,97
|
|
20250110,095500,1601375500,98000,97800,98100,97800,168
|
|
20250110,095400,1584925000,98100,97900,98100,97800,141
|
|
20250110,095300,1571113900,97800,97900,97900,97700,75
|
|
20250110,095200,1563775000,97800,97900,97900,97500,104
|
|
20250110,095100,1553625600,98000,97600,98000,97600,163
|
|
20250110,095000,1537683600,97500,97500,97700,97400,87
|
|
20250110,094900,1529193900,97500,97400,97500,97400,82
|
|
20250110,094800,1521202200,97400,97400,97500,97300,98
|
|
20250110,094700,1511655900,97400,97300,97400,97300,70
|
|
20250110,094600,1504838000,97400,97200,97400,97100,92
|
|
20250110,094500,1495894800,97100,97100,97200,97100,134
|
|
20250110,094400,1482871800,97200,97200,97200,97100,95
|
|
20250110,094300,1473638400,97200,97200,97200,97200,231
|
|
20250110,094200,1451185200,97200,97000,97200,97000,298
|
|
20250110,094100,1422250300,97000,97000,97100,97000,104
|
|
20250110,094000,1412154600,97100,97000,97100,97000,23
|
|
20250110,093900,1409922100,97000,97000,97100,97000,97
|
|
20250110,093800,1400510500,97000,97100,97100,96800,2657
|
|
20250110,093700,1142805700,97200,97200,97200,97000,533
|
|
20250110,093600,1091021100,97100,97500,97500,97100,735
|
|
20250110,093500,1019534300,97500,97300,97500,97300,426
|
|
20250110,093400,978036300,97300,97400,97400,97300,146
|
|
20250110,093300,963823100,97400,97600,97600,97400,554
|
|
20250110,093200,909785000,97600,97700,97700,97600,51
|
|
20250110,093100,904805600,97700,97900,98000,97600,991
|
|
20250110,093000,807878500,97900,97900,98000,97900,23
|
|
20250110,092900,805626600,97900,97900,97900,97900,26
|
|
20250110,092800,803081200,97900,97900,98000,97900,6
|
|
20250110,092700,802493700,97900,97900,97900,97900,14
|
|
20250110,092600,801123100,98000,98300,98300,98000,300
|
|
20250110,092500,771685700,98300,98100,98300,98100,88
|
|
20250110,092400,763041500,98100,98200,98200,98100,14
|
|
20250110,092300,761666900,98100,98600,98600,98100,191
|
|
20250110,092200,742928900,98700,97800,98700,97800,246
|
|
20250110,092100,718805800,97800,97900,97900,97700,187
|
|
20250110,092000,700523200,97900,98100,98100,97800,430
|
|
20250110,091900,658426100,98000,98000,98100,98000,96
|
|
20250110,091800,649017900,98100,98100,98100,98000,13
|
|
20250110,091700,647743600,98100,98000,98100,98000,515
|
|
20250110,091600,597231000,98100,98200,98200,97900,769
|
|
20250110,091500,521802100,98200,98300,98300,98200,239
|
|
20250110,091400,498332100,98300,98400,98400,98200,330
|
|
20250110,091300,465887200,98400,98600,98700,98400,66
|
|
20250110,091200,459380800,98700,98800,99300,98600,423
|
|
20250110,091100,417633800,98900,98900,99200,98900,145
|
|
20250110,091000,403285200,98900,99000,99200,98900,305
|
|
20250110,090900,373088000,99100,99000,99100,99000,22
|
|
20250110,090800,370908600,98900,98800,99300,98700,102
|
|
20250110,090700,360823500,98700,99000,99300,98500,402
|
|
20250110,090600,321151200,99000,99000,99300,98500,135
|
|
20250110,090500,307791100,98500,98500,99100,98500,174
|
|
20250110,090400,290605600,98500,98800,99100,98400,284
|
|
20250110,090300,262604200,99200,99300,99500,98700,251
|
|
20250110,090200,237755200,98700,99100,99700,98700,241
|
|
20250110,090100,213813100,99100,98800,99400,98100,1259
|
|
20250110,090000,89256800,98100,98200,98900,98000,905
|