542 lines
28 KiB
CSV
542 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,185900,4494126200,94000,94000,94000,94000,1805
|
|
20250102,185800,4494126200,94000,94000,94000,94000,0
|
|
20250102,185700,4494126200,94000,94000,94000,94000,0
|
|
20250102,185600,4494126200,94000,94000,94000,94000,0
|
|
20250102,185500,4494126200,94000,94000,94000,94000,0
|
|
20250102,185400,4494126200,94000,94000,94000,94000,0
|
|
20250102,185300,4494126200,94000,94000,94000,94000,0
|
|
20250102,185200,4494126200,94000,94000,94000,94000,0
|
|
20250102,185100,4494126200,94000,94000,94000,94000,0
|
|
20250102,185000,4494126200,94000,94000,94000,94000,0
|
|
20250102,184900,4494126200,94000,94000,94000,94000,0
|
|
20250102,184800,4494126200,94000,94000,94000,94000,0
|
|
20250102,184700,4494126200,94000,94000,94000,94000,0
|
|
20250102,184600,4494126200,94000,94000,94000,94000,0
|
|
20250102,184500,4494126200,94000,94000,94000,94000,0
|
|
20250102,184400,4494126200,94000,94000,94000,94000,0
|
|
20250102,184300,4494126200,94000,94000,94000,94000,0
|
|
20250102,184200,4494126200,94000,94000,94000,94000,0
|
|
20250102,184100,4494126200,94000,94000,94000,94000,0
|
|
20250102,184000,4494126200,94000,94000,94000,94000,0
|
|
20250102,183900,4494126200,94000,94000,94000,94000,0
|
|
20250102,183800,4494126200,94000,94000,94000,94000,0
|
|
20250102,183700,4494126200,94000,94000,94000,94000,0
|
|
20250102,183600,4494126200,94000,94000,94000,94000,0
|
|
20250102,183500,4494126200,94000,94000,94000,94000,0
|
|
20250102,183400,4494126200,94000,94000,94000,94000,0
|
|
20250102,183300,4494126200,94000,94000,94000,94000,0
|
|
20250102,183200,4494126200,94000,94000,94000,94000,0
|
|
20250102,183100,4494126200,94000,94000,94000,94000,0
|
|
20250102,183000,4494126200,94000,94000,94000,94000,0
|
|
20250102,182900,4494126200,94000,94000,94000,94000,1805
|
|
20250102,182800,4494126200,94000,94000,94000,94000,0
|
|
20250102,182700,4494126200,94000,94000,94000,94000,0
|
|
20250102,182600,4494126200,94000,94000,94000,94000,0
|
|
20250102,182500,4494126200,94000,94000,94000,94000,0
|
|
20250102,182400,4494126200,94000,94000,94000,94000,0
|
|
20250102,182300,4494126200,94000,94000,94000,94000,0
|
|
20250102,182200,4494126200,94000,94000,94000,94000,0
|
|
20250102,182100,4494126200,94000,94000,94000,94000,0
|
|
20250102,182000,4494126200,94000,94000,94000,94000,0
|
|
20250102,181900,4494126200,94000,94000,94000,94000,0
|
|
20250102,181800,4494126200,94000,94000,94000,94000,0
|
|
20250102,181700,4494126200,94000,94000,94000,94000,0
|
|
20250102,181600,4494126200,94000,94000,94000,94000,0
|
|
20250102,181500,4494126200,94000,94000,94000,94000,0
|
|
20250102,181400,4494126200,94000,94000,94000,94000,0
|
|
20250102,181300,4494126200,94000,94000,94000,94000,0
|
|
20250102,181200,4494126200,94000,94000,94000,94000,0
|
|
20250102,181100,4494126200,94000,94000,94000,94000,0
|
|
20250102,181000,4494126200,94000,94000,94000,94000,0
|
|
20250102,180900,4494126200,94000,94000,94000,94000,0
|
|
20250102,180800,4494126200,94000,94000,94000,94000,0
|
|
20250102,180700,4494126200,94000,94000,94000,94000,0
|
|
20250102,180600,4494126200,94000,94000,94000,94000,0
|
|
20250102,180500,4494126200,94000,94000,94000,94000,0
|
|
20250102,180400,4494126200,94000,94000,94000,94000,0
|
|
20250102,180300,4494126200,94000,94000,94000,94000,0
|
|
20250102,180200,4494126200,94000,94000,94000,94000,0
|
|
20250102,180100,4494126200,94000,94000,94000,94000,0
|
|
20250102,180000,4494126200,94000,94000,94000,94000,0
|
|
20250102,175900,4494126200,94000,94000,94000,94000,1805
|
|
20250102,175800,4494126200,94000,94000,94000,94000,0
|
|
20250102,175700,4494126200,94000,94000,94000,94000,0
|
|
20250102,175600,4494126200,94000,94000,94000,94000,0
|
|
20250102,175500,4494126200,94000,94000,94000,94000,0
|
|
20250102,175400,4494126200,94000,94000,94000,94000,0
|
|
20250102,175300,4494126200,94000,94000,94000,94000,0
|
|
20250102,175200,4494126200,94000,94000,94000,94000,0
|
|
20250102,175100,4494126200,94000,94000,94000,94000,0
|
|
20250102,175000,4494126200,94000,94000,94000,94000,0
|
|
20250102,174900,4494126200,94000,94000,94000,94000,0
|
|
20250102,174800,4494126200,94000,94000,94000,94000,0
|
|
20250102,174700,4494126200,94000,94000,94000,94000,0
|
|
20250102,174600,4494126200,94000,94000,94000,94000,0
|
|
20250102,174500,4494126200,94000,94000,94000,94000,0
|
|
20250102,174400,4494126200,94000,94000,94000,94000,0
|
|
20250102,174300,4494126200,94000,94000,94000,94000,0
|
|
20250102,174200,4494126200,94000,94000,94000,94000,0
|
|
20250102,174100,4494126200,94000,94000,94000,94000,0
|
|
20250102,174000,4494126200,94000,94000,94000,94000,0
|
|
20250102,173900,4494126200,94000,94000,94000,94000,0
|
|
20250102,173800,4494126200,94000,94000,94000,94000,0
|
|
20250102,173700,4494126200,94000,94000,94000,94000,0
|
|
20250102,173600,4494126200,94000,94000,94000,94000,0
|
|
20250102,173500,4494126200,94000,94000,94000,94000,0
|
|
20250102,173400,4494126200,94000,94000,94000,94000,0
|
|
20250102,173300,4494126200,94000,94000,94000,94000,0
|
|
20250102,173200,4494126200,94000,94000,94000,94000,0
|
|
20250102,173100,4494126200,94000,94000,94000,94000,0
|
|
20250102,173000,4494126200,94000,94000,94000,94000,0
|
|
20250102,172900,4494126200,94000,94000,94000,94000,1805
|
|
20250102,172800,4494126200,94000,94000,94000,94000,0
|
|
20250102,172700,4494126200,94000,94000,94000,94000,0
|
|
20250102,172600,4494126200,94000,94000,94000,94000,0
|
|
20250102,172500,4494126200,94000,94000,94000,94000,0
|
|
20250102,172400,4494126200,94000,94000,94000,94000,0
|
|
20250102,172300,4494126200,94000,94000,94000,94000,0
|
|
20250102,172200,4494126200,94000,94000,94000,94000,0
|
|
20250102,172100,4494126200,94000,94000,94000,94000,0
|
|
20250102,172000,4494126200,94000,94000,94000,94000,0
|
|
20250102,171900,4494126200,94000,94000,94000,94000,0
|
|
20250102,171800,4494126200,94000,94000,94000,94000,0
|
|
20250102,171700,4494126200,94000,94000,94000,94000,0
|
|
20250102,171600,4494126200,94000,94000,94000,94000,0
|
|
20250102,171500,4494126200,94000,94000,94000,94000,0
|
|
20250102,171400,4494126200,94000,94000,94000,94000,0
|
|
20250102,171300,4494126200,94000,94000,94000,94000,0
|
|
20250102,171200,4494126200,94000,94000,94000,94000,0
|
|
20250102,171100,4494126200,94000,94000,94000,94000,0
|
|
20250102,171000,4494126200,94000,94000,94000,94000,0
|
|
20250102,170900,4494126200,94000,94000,94000,94000,0
|
|
20250102,170800,4494126200,94000,94000,94000,94000,0
|
|
20250102,170700,4494126200,94000,94000,94000,94000,0
|
|
20250102,170600,4494126200,94000,94000,94000,94000,0
|
|
20250102,170500,4494126200,94000,94000,94000,94000,0
|
|
20250102,170400,4494126200,94000,94000,94000,94000,0
|
|
20250102,170300,4494126200,94000,94000,94000,94000,0
|
|
20250102,170200,4494126200,94000,94000,94000,94000,0
|
|
20250102,170100,4494126200,94000,94000,94000,94000,0
|
|
20250102,170000,4494126200,94000,94000,94000,94000,0
|
|
20250102,165900,4494126200,94000,94000,94000,94000,1805
|
|
20250102,165800,4494126200,94000,94000,94000,94000,0
|
|
20250102,165700,4494126200,94000,94000,94000,94000,0
|
|
20250102,165600,4494126200,94000,94000,94000,94000,0
|
|
20250102,165500,4494126200,94000,94000,94000,94000,0
|
|
20250102,165400,4494126200,94000,94000,94000,94000,0
|
|
20250102,165300,4494126200,94000,94000,94000,94000,0
|
|
20250102,165200,4494126200,94000,94000,94000,94000,0
|
|
20250102,165100,4494126200,94000,94000,94000,94000,0
|
|
20250102,165000,4494126200,94000,94000,94000,94000,0
|
|
20250102,164900,4494126200,94000,94000,94000,94000,0
|
|
20250102,164800,4494126200,94000,94000,94000,94000,0
|
|
20250102,164700,4494126200,94000,94000,94000,94000,0
|
|
20250102,164600,4494126200,94000,94000,94000,94000,0
|
|
20250102,164500,4494126200,94000,94000,94000,94000,0
|
|
20250102,164400,4494126200,94000,94000,94000,94000,0
|
|
20250102,164300,4494126200,94000,94000,94000,94000,0
|
|
20250102,164200,4494126200,94000,94000,94000,94000,0
|
|
20250102,164100,4494126200,94000,94000,94000,94000,0
|
|
20250102,164000,4494126200,94000,94000,94000,94000,0
|
|
20250102,163900,4494126200,94000,94000,94000,94000,0
|
|
20250102,163800,4494126200,94000,94000,94000,94000,0
|
|
20250102,163700,4494126200,94000,94000,94000,94000,0
|
|
20250102,163600,4494126200,94000,94000,94000,94000,0
|
|
20250102,163500,4494126200,94000,94000,94000,94000,0
|
|
20250102,163400,4494126200,94000,94000,94000,94000,0
|
|
20250102,163300,4494126200,94000,94000,94000,94000,0
|
|
20250102,163200,4494126200,94000,94000,94000,94000,0
|
|
20250102,163100,4494126200,94000,94000,94000,94000,0
|
|
20250102,163000,4494126200,94000,94000,94000,94000,0
|
|
20250102,162900,4494126200,94000,94000,94000,94000,1805
|
|
20250102,162800,4494126200,94000,94000,94000,94000,0
|
|
20250102,162700,4494126200,94000,94000,94000,94000,0
|
|
20250102,162600,4494126200,94000,94000,94000,94000,0
|
|
20250102,162500,4494126200,94000,94000,94000,94000,0
|
|
20250102,162400,4494126200,94000,94000,94000,94000,0
|
|
20250102,162300,4494126200,94000,94000,94000,94000,0
|
|
20250102,162200,4494126200,94000,94000,94000,94000,0
|
|
20250102,162100,4494126200,94000,94000,94000,94000,0
|
|
20250102,162000,4494126200,94000,94000,94000,94000,0
|
|
20250102,161900,4494126200,94000,94000,94000,94000,0
|
|
20250102,161800,4494126200,94000,94000,94000,94000,0
|
|
20250102,161700,4494126200,94000,94000,94000,94000,0
|
|
20250102,161600,4494126200,94000,94000,94000,94000,0
|
|
20250102,161500,4494126200,94000,94000,94000,94000,0
|
|
20250102,161400,4494126200,94000,94000,94000,94000,0
|
|
20250102,161300,4494126200,94000,94000,94000,94000,0
|
|
20250102,161200,4494126200,94000,94000,94000,94000,0
|
|
20250102,161100,4494126200,94000,94000,94000,94000,0
|
|
20250102,161000,4494126200,94000,94000,94000,94000,0
|
|
20250102,160900,4494126200,94000,94000,94000,94000,0
|
|
20250102,160800,4494126200,94000,94000,94000,94000,0
|
|
20250102,160700,4494126200,94000,94000,94000,94000,0
|
|
20250102,160600,4494126200,94000,94000,94000,94000,0
|
|
20250102,160500,4494126200,94000,94000,94000,94000,0
|
|
20250102,160400,4494126200,94000,94000,94000,94000,0
|
|
20250102,160300,4494126200,94000,94000,94000,94000,0
|
|
20250102,160200,4494126200,94000,94000,94000,94000,0
|
|
20250102,160100,4494126200,94000,94000,94000,94000,0
|
|
20250102,160000,4494126200,94000,94000,94000,94000,0
|
|
20250102,155900,4494126200,94000,94000,94000,94000,1805
|
|
20250102,155800,4494126200,94000,94000,94000,94000,0
|
|
20250102,155700,4494126200,94000,94000,94000,94000,0
|
|
20250102,155600,4494126200,94000,94000,94000,94000,0
|
|
20250102,155500,4494126200,94000,94000,94000,94000,0
|
|
20250102,155400,4494126200,94000,94000,94000,94000,0
|
|
20250102,155300,4494126200,94000,94000,94000,94000,0
|
|
20250102,155200,4494126200,94000,94000,94000,94000,0
|
|
20250102,155100,4494126200,94000,94000,94000,94000,0
|
|
20250102,155000,4494126200,94000,94000,94000,94000,0
|
|
20250102,154900,4494126200,94000,94000,94000,94000,0
|
|
20250102,154800,4494126200,94000,94000,94000,94000,0
|
|
20250102,154700,4494126200,94000,94000,94000,94000,0
|
|
20250102,154600,4494126200,94000,94000,94000,94000,0
|
|
20250102,154500,4494126200,94000,94000,94000,94000,0
|
|
20250102,154400,4494126200,94000,94000,94000,94000,0
|
|
20250102,154300,4494126200,94000,94000,94000,94000,0
|
|
20250102,154200,4494126200,94000,94000,94000,94000,0
|
|
20250102,154100,4494126200,94000,94000,94000,94000,0
|
|
20250102,154000,4494126200,94000,94000,94000,94000,0
|
|
20250102,153900,4494126200,94000,94000,94000,94000,0
|
|
20250102,153800,4494126200,94000,94000,94000,94000,0
|
|
20250102,153700,4494126200,94000,94000,94000,94000,0
|
|
20250102,153600,4494126200,94000,94000,94000,94000,0
|
|
20250102,153500,4494126200,94000,94000,94000,94000,0
|
|
20250102,153400,4494126200,94000,94000,94000,94000,0
|
|
20250102,153300,4494126200,94000,94000,94000,94000,0
|
|
20250102,153200,4494126200,94000,94000,94000,94000,0
|
|
20250102,153100,4494126200,94000,94000,94000,94000,0
|
|
20250102,153000,4494126200,94000,94000,94000,94000,1805
|
|
20250102,152900,4324456200,94100,94100,94100,94100,0
|
|
20250102,152800,4324456200,94100,94100,94100,94100,0
|
|
20250102,152700,4324456200,94100,94100,94100,94100,0
|
|
20250102,152600,4324456200,94100,94100,94100,94100,0
|
|
20250102,152500,4324456200,94100,94100,94100,94100,0
|
|
20250102,152400,4324456200,94100,94100,94100,94100,0
|
|
20250102,152300,4324456200,94100,94100,94100,94100,0
|
|
20250102,152200,4324456200,94100,94100,94100,94100,0
|
|
20250102,152100,4324456200,94100,94100,94100,94100,0
|
|
20250102,152000,4324456200,94100,94100,94100,94100,0
|
|
20250102,151900,4324456200,94100,94100,94200,94100,59
|
|
20250102,151800,4318902200,94100,94200,94200,94100,89
|
|
20250102,151700,4310525900,94200,94200,94200,94200,6
|
|
20250102,151600,4309960700,94200,94200,94200,94200,9
|
|
20250102,151500,4309112900,94200,94100,94200,94100,14
|
|
20250102,151400,4307795300,94100,94100,94100,94100,204
|
|
20250102,151300,4288598900,94100,94100,94100,94100,2
|
|
20250102,151200,4288410700,94100,94100,94100,94100,1
|
|
20250102,151100,4288316600,94000,94200,94200,94000,129
|
|
20250102,151000,4276177700,94200,94100,94200,94100,4
|
|
20250102,150900,4275801200,94200,94300,94300,94200,265
|
|
20250102,150800,4250831700,94300,94200,94300,94200,65
|
|
20250102,150700,4244702600,94200,94200,94200,94200,1
|
|
20250102,150600,4244608400,94200,94200,94400,94200,549
|
|
20250102,150500,4192878500,94200,94100,94200,94100,189
|
|
20250102,150400,4175077900,94100,94100,94200,94100,39
|
|
20250102,150300,4171407900,94100,94200,94200,94100,24
|
|
20250102,150200,4169149400,94100,94100,94100,94100,18
|
|
20250102,150100,4167455600,94100,94100,94100,94100,2
|
|
20250102,150000,4167267400,94100,94100,94200,94100,194
|
|
20250102,145900,4149011900,94000,94000,94000,94000,80
|
|
20250102,145800,4141491900,94000,94000,94100,94000,79
|
|
20250102,145700,4134062500,94100,94100,94200,94100,59
|
|
20250102,145600,4128508000,94100,94100,94100,94100,29
|
|
20250102,145500,4125779100,94100,94100,94100,94100,77
|
|
20250102,145400,4118533400,94200,94100,94200,94100,57
|
|
20250102,145300,4113165700,94100,94100,94100,94000,159
|
|
20250102,145200,4098204900,94100,94100,94100,94100,18
|
|
20250102,145100,4096511100,94100,94100,94200,94100,108
|
|
20250102,145000,4086348100,94100,94100,94200,94100,71
|
|
20250102,144900,4079666000,94100,94200,94200,94100,48
|
|
20250102,144800,4075149100,94100,94100,94200,94100,104
|
|
20250102,144700,4065362600,94100,94100,94100,94100,15
|
|
20250102,144600,4063951100,94100,94200,94200,94100,10
|
|
20250102,144500,4063009900,94100,94100,94100,94100,47
|
|
20250102,144400,4058587200,94100,94200,94200,94100,64
|
|
20250102,144300,4052559300,94200,94300,94300,94200,14
|
|
20250102,144200,4051240300,94200,94300,94300,94200,83
|
|
20250102,144100,4043419800,94300,94300,94300,94200,250
|
|
20250102,144000,4019846500,94200,94200,94300,94200,13
|
|
20250102,143900,4018621700,94300,94200,94400,94200,94
|
|
20250102,143800,4009753100,94000,94100,94200,94000,68
|
|
20250102,143700,4003354900,94200,94200,94200,94200,12
|
|
20250102,143600,4002224500,94100,94200,94200,94100,62
|
|
20250102,143500,3996385400,94300,94400,94400,94300,2
|
|
20250102,143400,3996196700,94200,94100,94200,94100,131
|
|
20250102,143300,3983861100,94100,94100,94100,94100,35
|
|
20250102,143200,3980567600,94100,94100,94200,94100,64
|
|
20250102,143100,3974545100,94100,94200,94200,94100,16
|
|
20250102,143000,3973038800,94100,93900,94100,93900,112
|
|
20250102,142900,3962505500,94000,94100,94100,94000,100
|
|
20250102,142800,3953105300,94000,94000,94000,94000,21
|
|
20250102,142700,3951131300,94100,94000,94100,94000,12
|
|
20250102,142600,3950002600,94200,94000,94200,93900,147
|
|
20250102,142500,3936184800,94000,94000,94100,94000,12
|
|
20250102,142400,3935056600,93900,94000,94400,93900,14
|
|
20250102,142300,3933740400,94100,94300,94400,94000,47
|
|
20250102,142200,3929312600,94000,94000,94100,94000,98
|
|
20250102,142100,3920092100,94000,94000,94300,94000,390
|
|
20250102,142000,3883374300,93900,94000,94000,93800,177
|
|
20250102,141900,3866751400,94000,94000,94000,94000,59
|
|
20250102,141800,3861205400,94000,94000,94100,94000,85
|
|
20250102,141700,3853215200,94100,94100,94100,94100,33
|
|
20250102,141600,3850109900,94100,94100,94200,94100,38
|
|
20250102,141500,3846532100,94300,93800,94300,93800,156
|
|
20250102,141400,3831849100,94000,94000,94100,93800,77
|
|
20250102,141300,3824616200,93900,94000,94000,93900,38
|
|
20250102,141200,3821046600,93900,94000,94000,93800,75
|
|
20250102,141100,3814004400,93800,93800,94000,93800,26
|
|
20250102,141000,3811564100,93800,94100,94100,93800,51
|
|
20250102,140900,3806766800,94100,94000,94100,93800,167
|
|
20250102,140800,3791061500,94000,94000,94000,93800,91
|
|
20250102,140700,3782515700,93900,93900,94100,93900,13
|
|
20250102,140600,3781294700,94000,93800,94100,93800,215
|
|
20250102,140500,3761096100,94000,94000,94000,93800,110
|
|
20250102,140400,3750757500,94000,93900,94200,93900,264
|
|
20250102,140300,3725948100,93800,93900,93900,93800,38
|
|
20250102,140200,3722381300,93900,94100,94100,93900,105
|
|
20250102,140100,3712519600,94000,94000,94100,94000,62
|
|
20250102,140000,3706691400,94100,94000,94100,94000,68
|
|
20250102,135900,3700298300,94000,94000,94200,94000,14
|
|
20250102,135800,3698981700,94000,94100,94100,94000,20
|
|
20250102,135700,3697100500,94200,94000,94200,93800,1280
|
|
20250102,135600,3576544500,93800,94000,94100,93800,46
|
|
20250102,135500,3572225300,94000,93900,94100,93900,49
|
|
20250102,135400,3567618300,93900,94100,94100,93900,61
|
|
20250102,135300,3561885500,94100,94000,94100,93900,87
|
|
20250102,135200,3553710800,94000,94000,94100,93900,150
|
|
20250102,135100,3539606100,94000,94100,94100,94000,19
|
|
20250102,135000,3537820000,94000,94100,94100,94000,230
|
|
20250102,134900,3516189800,94000,94000,94000,94000,13
|
|
20250102,134800,3514967800,94000,94100,94100,94000,73
|
|
20250102,134700,3508105300,94000,94100,94100,94000,81
|
|
20250102,134600,3500486000,94200,94100,94200,94000,88
|
|
20250102,134500,3492205400,94100,93800,94100,93800,92
|
|
20250102,134400,3483555300,93800,93800,94200,93800,351
|
|
20250102,134300,3450534700,93900,93700,93900,93600,64
|
|
20250102,134200,3444536600,93700,93600,93700,93600,88
|
|
20250102,134100,3436294500,93700,93600,93700,93600,35
|
|
20250102,134000,3433018300,93700,93600,93800,93600,81
|
|
20250102,133900,3425430600,93600,93700,93800,93500,29
|
|
20250102,133800,3422715000,93600,93600,93700,93500,180
|
|
20250102,133700,3405869100,93700,93700,93700,93600,47
|
|
20250102,133600,3401467600,93700,93600,93700,93600,77
|
|
20250102,133500,3394254700,93600,93700,93800,93600,101
|
|
20250102,133400,3384785800,93700,93700,93800,93600,146
|
|
20250102,133300,3371107900,93800,93800,93900,93800,107
|
|
20250102,133200,3361071000,93800,93700,93900,93700,118
|
|
20250102,133100,3350001800,93600,93600,93700,93600,59
|
|
20250102,133000,3344478600,93600,93700,93800,93600,83
|
|
20250102,132900,3336702000,93600,93700,93700,93600,177
|
|
20250102,132800,3320120900,93600,93700,93800,93600,61
|
|
20250102,132700,3314407200,93800,93700,93800,93700,34
|
|
20250102,132600,3311221300,93800,93900,93900,93800,39
|
|
20250102,132500,3307561600,93900,94000,94000,93900,53
|
|
20250102,132400,3302584800,93900,94000,94000,93900,63
|
|
20250102,132300,3296668800,93900,93900,94000,93900,34
|
|
20250102,132200,3293476100,93900,93900,94000,93900,102
|
|
20250102,132100,3283898200,93900,93900,93900,93900,18
|
|
20250102,132000,3282208000,94000,94000,94100,93900,57
|
|
20250102,131900,3276853800,94000,93800,94100,93800,292
|
|
20250102,131800,3249404300,93500,93800,93800,93500,142
|
|
20250102,131700,3236098600,93500,93600,93600,93500,72
|
|
20250102,131600,3229361000,93600,93600,93700,93600,21
|
|
20250102,131500,3227394400,93600,93700,93800,93500,94
|
|
20250102,131400,3218594400,93700,93600,93800,93500,38
|
|
20250102,131300,3215037900,93600,93600,93900,93500,219
|
|
20250102,131200,3194522000,93500,93900,94000,93500,1081
|
|
20250102,131100,3093329300,93900,94000,94000,93900,14
|
|
20250102,131000,3092014600,93900,94000,94000,93900,134
|
|
20250102,130900,3079423200,93900,93900,94000,93900,38
|
|
20250102,130800,3075854900,94000,94100,94200,93900,240
|
|
20250102,130700,3053286500,94100,94100,94200,94100,27
|
|
20250102,130600,3050745700,94100,93800,94100,93800,215
|
|
20250102,130500,3030534500,93700,93700,93800,93700,63
|
|
20250102,130400,3024630200,93800,93700,93900,93700,36
|
|
20250102,130300,3021254300,93900,93700,93900,93700,68
|
|
20250102,130200,3014877700,93700,93700,93800,93700,75
|
|
20250102,130100,3007843800,93800,93900,93900,93600,70
|
|
20250102,130000,3001285300,93800,93700,94000,93600,171
|
|
20250102,125900,2985237600,93700,93800,93900,93600,57
|
|
20250102,125800,2979892200,93600,93900,94000,93600,134
|
|
20250102,125700,2967325400,93900,94000,94000,93900,20
|
|
20250102,125600,2965446900,93900,94200,94200,93900,57
|
|
20250102,125500,2960093900,93900,93900,94100,93600,183
|
|
20250102,125400,2942909300,93900,93600,94000,93600,205
|
|
20250102,125300,2923662000,93700,93600,93800,93600,373
|
|
20250102,125200,2888700100,93600,93800,93800,93600,208
|
|
20250102,125100,2869199500,93800,93900,93900,93800,56
|
|
20250102,125000,2863943500,93900,93900,94000,93900,78
|
|
20250102,124900,2856619200,93900,93900,93900,93900,75
|
|
20250102,124800,2849576700,93900,93900,94000,93900,27
|
|
20250102,124700,2847041300,94000,93900,94000,93900,56
|
|
20250102,124600,2841782800,93900,93900,93900,93900,28
|
|
20250102,124500,2839153600,93900,94000,94000,93900,26
|
|
20250102,124400,2836712000,93900,94000,94100,93900,51
|
|
20250102,124300,2831920900,93900,94000,94100,93900,93
|
|
20250102,124200,2823182200,93900,94100,94100,93900,321
|
|
20250102,124100,2793004400,94100,93900,94400,93900,406
|
|
20250102,124000,2754793000,93900,94000,94100,93900,358
|
|
20250102,123900,2721151400,94000,94000,94100,94000,74
|
|
20250102,123800,2714195300,94000,94000,94000,94000,43
|
|
20250102,123700,2710153300,94000,94100,94100,94000,223
|
|
20250102,123600,2689181100,94200,94100,94200,94100,29
|
|
20250102,123500,2686452100,94100,94100,94200,94100,82
|
|
20250102,123400,2678731600,94200,94300,94300,94100,35
|
|
20250102,123300,2675436000,94100,94200,94400,94100,82
|
|
20250102,123200,2667713000,94200,94200,94400,94200,21
|
|
20250102,123100,2665734000,94200,94600,94600,94200,534
|
|
20250102,123000,2615334100,94600,94500,94600,94500,38
|
|
20250102,122900,2611741800,94500,94600,94600,94500,30
|
|
20250102,122800,2608905600,94500,94300,94500,94300,178
|
|
20250102,122700,2592103200,94300,94500,94500,94300,19
|
|
20250102,122600,2590310700,94400,94300,94500,94300,131
|
|
20250102,122500,2577949200,94300,94300,94300,94200,86
|
|
20250102,122400,2569847600,94200,94300,94300,94200,16
|
|
20250102,122300,2568340300,94300,94300,94400,94200,131
|
|
20250102,122200,2555988800,94300,94300,94300,94300,26
|
|
20250102,122100,2553537000,94300,94400,94400,94300,73
|
|
20250102,122000,2546652500,94300,94300,94500,94300,96
|
|
20250102,121900,2537590900,94400,94700,94700,94300,95
|
|
20250102,121800,2528614200,94600,94600,94600,94600,27
|
|
20250102,121700,2526060000,94700,94700,94700,94600,67
|
|
20250102,121600,2519721500,94600,94500,94600,94300,396
|
|
20250102,121500,2482313500,94500,94500,94600,94500,172
|
|
20250102,121400,2466059400,94500,94500,94600,94500,18
|
|
20250102,121300,2464358100,94600,94500,94700,94500,35
|
|
20250102,121200,2461049200,94600,94700,94700,94500,20
|
|
20250102,121100,2459157600,94600,94600,94700,94500,119
|
|
20250102,121000,2447895300,94600,94700,94700,94600,87
|
|
20250102,120900,2439658500,94700,94700,95000,94700,28
|
|
20250102,120800,2437006100,95000,94800,95000,94700,33
|
|
20250102,120700,2433878800,94800,94700,95000,94500,394
|
|
20250102,120600,2396554600,94800,94700,94800,94700,23
|
|
20250102,120500,2394376100,94700,95000,95000,94700,86
|
|
20250102,120400,2386224400,94800,95300,95300,94800,19
|
|
20250102,120300,2384422200,95300,94800,95300,94700,349
|
|
20250102,120200,2351296300,94800,94800,95000,94800,68
|
|
20250102,120100,2344843300,94800,95100,95100,94800,24
|
|
20250102,120000,2342565700,95000,94900,95100,94800,149
|
|
20250102,115900,2328412600,94800,95100,95100,94800,21
|
|
20250102,115800,2326420000,95000,94800,95300,94800,317
|
|
20250102,115700,2296286500,94800,94800,95100,94800,16
|
|
20250102,115600,2294769400,94800,95000,95000,94800,27
|
|
20250102,115500,2292205000,95000,95000,95100,95000,90
|
|
20250102,115400,2283654600,95000,94800,95200,94800,247
|
|
20250102,115300,2260192800,94800,95000,95000,94800,151
|
|
20250102,115200,2245856000,95000,95300,95300,95000,126
|
|
20250102,115100,2233878800,95100,94800,95300,94800,376
|
|
20250102,115000,2198091500,94800,94800,94900,94800,24
|
|
20250102,114900,2195816200,94800,94900,95000,94800,54
|
|
20250102,114800,2190692100,94900,94700,95000,94700,245
|
|
20250102,114700,2167438900,94700,94700,94900,94600,132
|
|
20250102,114600,2154929400,94600,94400,94800,94400,117
|
|
20250102,114500,2143849000,94800,94600,94800,94400,243
|
|
20250102,114400,2120868000,94700,94400,94700,94400,99
|
|
20250102,114300,2111495100,94500,94600,94600,94400,140
|
|
20250102,114200,2098256400,94700,94700,94700,94600,34
|
|
20250102,114100,2095038300,94700,94700,94900,94600,75
|
|
20250102,114000,2087929200,94800,94400,94800,94400,129
|
|
20250102,113900,2075731100,94400,94400,94500,94400,34
|
|
20250102,113800,2072520000,94400,94100,94600,94100,187
|
|
20250102,113700,2054873800,94100,94200,94300,94100,47
|
|
20250102,113600,2050446600,94200,94100,94200,94100,65
|
|
20250102,113500,2044324300,94100,94300,94300,94100,31
|
|
20250102,113400,2041402300,94300,94200,94400,94200,243
|
|
20250102,113300,2018492300,94100,94300,94300,94100,43
|
|
20250102,113200,2014442600,94200,94100,94200,94100,81
|
|
20250102,113100,2006813300,94100,94200,94300,94000,466
|
|
20250102,113000,1962948000,94200,94100,94300,94000,247
|
|
20250102,112900,1939695500,94100,94200,94300,94100,75
|
|
20250102,112800,1932630800,94200,94200,94200,94200,14
|
|
20250102,112700,1931312000,94200,94300,94400,94200,31
|
|
20250102,112600,1928389400,94400,94300,94400,94300,24
|
|
20250102,112500,1926125700,94200,94000,94500,94000,344
|
|
20250102,112400,1893693200,94100,94000,94100,94000,43
|
|
20250102,112300,1889648000,94100,94200,94300,94100,68
|
|
20250102,112200,1883245500,94200,94300,94300,94200,22
|
|
20250102,112100,1881173000,94200,94100,94300,94000,145
|
|
20250102,112000,1867521000,94000,94100,94200,94000,102
|
|
20250102,111900,1857924000,94200,94300,94300,94200,99
|
|
20250102,111800,1848598100,94200,94300,94300,94200,58
|
|
20250102,111700,1843134100,94300,94300,94300,94200,98
|
|
20250102,111600,1833893200,94200,94000,94400,93900,304
|
|
20250102,111500,1805271300,94000,94100,94100,94000,87
|
|
20250102,111400,1797087600,94100,94200,94200,94000,236
|
|
20250102,111300,1774878500,94200,94100,94400,94100,322
|
|
20250102,111200,1744505800,94100,94200,94400,94100,26
|
|
20250102,111100,1742058300,94400,93900,94400,93900,202
|
|
20250102,111000,1723049000,94000,94000,94000,93900,56
|
|
20250102,110900,1717786400,94000,94000,94100,94000,112
|
|
20250102,110800,1707258200,94000,94100,94100,94000,111
|
|
20250102,110700,1696813600,94100,93900,94100,93900,94
|
|
20250102,110600,1687972800,93800,93900,93900,93700,249
|
|
20250102,110500,1664624900,94000,94000,94000,94000,46
|
|
20250102,110400,1660300900,94100,94000,94100,93900,123
|
|
20250102,110300,1648734100,94000,94100,94100,94000,102
|
|
20250102,110200,1639138200,94100,94000,94100,94000,72
|
|
20250102,110100,1632369000,94100,93800,94100,93700,211
|
|
20250102,110000,1612551700,93700,93500,93700,93500,276
|
|
20250102,105900,1586726600,93400,93400,93500,93300,115
|
|
20250102,105800,1575978500,93300,93500,93500,93300,378
|
|
20250102,105700,1540665500,93600,93600,93600,93500,46
|
|
20250102,105600,1536362400,93600,93600,93700,93500,20
|
|
20250102,105500,1534490700,93500,93800,93800,93500,180
|
|
20250102,105400,1517625000,93900,94000,94100,93900,102
|
|
20250102,105300,1508041200,94100,93900,94100,93900,146
|
|
20250102,105200,1494321100,93800,93600,93800,93500,182
|
|
20250102,105100,1477280900,93500,93600,93600,93500,77
|
|
20250102,105000,1470078000,93600,93500,93600,93500,13
|
|
20250102,104900,1468862000,93500,93600,93600,93500,19
|
|
20250102,104800,1467084200,93600,93600,93700,93500,42
|
|
20250102,104700,1463153000,93500,93400,93500,93400,443
|
|
20250102,104600,1421740700,93500,93800,93900,93400,680
|
|
20250102,104500,1358084700,93900,93800,93900,93800,225
|
|
20250102,104400,1336979400,93800,93900,94200,93800,22
|
|
20250102,104300,1334913900,93900,94200,94200,93900,103
|
|
20250102,104200,1325223700,94100,94200,94200,94100,23
|
|
20250102,104100,1323057900,94200,94100,94200,94100,60
|
|
20250102,104000,1317410100,94000,94100,94100,94000,9
|
|
20250102,103900,1316564000,94000,94200,94200,93700,1282
|
|
20250102,103800,1195911400,94200,94000,94400,94000,195
|
|
20250102,103700,1177537600,94000,94200,94200,94000,286
|
|
20250102,103600,1150626100,94100,94000,94100,93900,166
|
|
20250102,103500,1135020700,94000,93800,94000,93700,328
|
|
20250102,103400,1104239700,93800,93900,93900,93700,552
|
|
20250102,103300,1052453800,93900,94100,94100,93900,423
|
|
20250102,103200,1012686700,94100,94100,94200,94000,295
|
|
20250102,103100,984910400,94200,94200,94200,93900,1558
|
|
20250102,103000,838364900,94300,94600,94700,94200,1030
|
|
20250102,102900,741136600,94700,94700,94800,94600,151
|
|
20250102,102800,726843900,94800,94800,94900,94500,606
|
|
20250102,102700,669436400,94900,95200,95200,94900,235
|
|
20250102,102600,647107600,95300,95500,95500,95300,114
|
|
20250102,102500,636238900,95400,95400,95600,95400,101
|
|
20250102,102400,626596000,95500,95300,95500,95300,6
|
|
20250102,102300,626023200,95300,95500,95500,95300,20
|
|
20250102,102200,624115300,95300,95200,95600,95100,193
|
|
20250102,102100,605729800,95300,95300,95300,95200,139
|
|
20250102,102000,592491300,95300,95500,95500,95300,173
|
|
20250102,101900,575984600,96600,95400,96600,95200,232
|
|
20250102,101800,553824200,95300,95800,95800,95000,356
|
|
20250102,101700,519888900,95700,96200,96600,95600,551
|
|
20250102,101600,466697900,96600,95100,97000,95100,511
|
|
20250102,101500,417186800,95100,94700,95100,94700,89
|
|
20250102,101400,408736600,94800,94700,94800,94500,63
|
|
20250102,101300,402767500,94700,94500,94700,94500,94
|
|
20250102,101200,393872400,94500,94600,94600,94500,65
|
|
20250102,101100,387725800,94700,94500,94700,94400,170
|
|
20250102,101000,371647500,94500,94700,95200,94300,483
|
|
20250102,100900,325916300,94800,94800,95100,94700,319
|
|
20250102,100800,295685800,94800,95300,95300,94800,413
|
|
20250102,100700,256428800,95300,95200,95300,95200,136
|
|
20250102,100600,243469300,95300,95500,96600,95100,434
|
|
20250102,100500,202095300,95500,95700,95800,95500,229
|
|
20250102,100400,180197700,95600,95600,95900,95200,350
|
|
20250102,100300,146763300,95600,96300,96300,95400,921
|
|
20250102,100200,58529100,96300,96500,96900,96000,231
|
|
20250102,100100,36294600,96200,97100,97100,96200,228
|
|
20250102,100000,14192900,97100,97200,97300,97100,146
|