662 lines
38 KiB
CSV
662 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,195900,31267577900,129900,129900,129900,129900,14884
|
|
20250106,195800,31267577900,129900,129900,129900,129900,0
|
|
20250106,195700,31267577900,129900,129900,129900,129900,0
|
|
20250106,195600,31267577900,129900,129900,129900,129900,0
|
|
20250106,195500,31267577900,129900,129900,129900,129900,0
|
|
20250106,195400,31267577900,129900,129900,129900,129900,0
|
|
20250106,195300,31267577900,129900,129900,129900,129900,0
|
|
20250106,195200,31267577900,129900,129900,129900,129900,0
|
|
20250106,195100,31267577900,129900,129900,129900,129900,0
|
|
20250106,195000,31267577900,129900,129900,129900,129900,0
|
|
20250106,194900,31267577900,129900,129900,129900,129900,0
|
|
20250106,194800,31267577900,129900,129900,129900,129900,0
|
|
20250106,194700,31267577900,129900,129900,129900,129900,0
|
|
20250106,194600,31267577900,129900,129900,129900,129900,0
|
|
20250106,194500,31267577900,129900,129900,129900,129900,0
|
|
20250106,194400,31267577900,129900,129900,129900,129900,0
|
|
20250106,194300,31267577900,129900,129900,129900,129900,0
|
|
20250106,194200,31267577900,129900,129900,129900,129900,0
|
|
20250106,194100,31267577900,129900,129900,129900,129900,0
|
|
20250106,194000,31267577900,129900,129900,129900,129900,0
|
|
20250106,193900,31267577900,129900,129900,129900,129900,0
|
|
20250106,193800,31267577900,129900,129900,129900,129900,0
|
|
20250106,193700,31267577900,129900,129900,129900,129900,0
|
|
20250106,193600,31267577900,129900,129900,129900,129900,0
|
|
20250106,193500,31267577900,129900,129900,129900,129900,0
|
|
20250106,193400,31267577900,129900,129900,129900,129900,0
|
|
20250106,193300,31267577900,129900,129900,129900,129900,0
|
|
20250106,193200,31267577900,129900,129900,129900,129900,0
|
|
20250106,193100,31267577900,129900,129900,129900,129900,0
|
|
20250106,193000,31267577900,129900,129900,129900,129900,0
|
|
20250106,192900,31267577900,129900,129900,129900,129900,14884
|
|
20250106,192800,31267577900,129900,129900,129900,129900,0
|
|
20250106,192700,31267577900,129900,129900,129900,129900,0
|
|
20250106,192600,31267577900,129900,129900,129900,129900,0
|
|
20250106,192500,31267577900,129900,129900,129900,129900,0
|
|
20250106,192400,31267577900,129900,129900,129900,129900,0
|
|
20250106,192300,31267577900,129900,129900,129900,129900,0
|
|
20250106,192200,31267577900,129900,129900,129900,129900,0
|
|
20250106,192100,31267577900,129900,129900,129900,129900,0
|
|
20250106,192000,31267577900,129900,129900,129900,129900,0
|
|
20250106,191900,31267577900,129900,129900,129900,129900,0
|
|
20250106,191800,31267577900,129900,129900,129900,129900,0
|
|
20250106,191700,31267577900,129900,129900,129900,129900,0
|
|
20250106,191600,31267577900,129900,129900,129900,129900,0
|
|
20250106,191500,31267577900,129900,129900,129900,129900,0
|
|
20250106,191400,31267577900,129900,129900,129900,129900,0
|
|
20250106,191300,31267577900,129900,129900,129900,129900,0
|
|
20250106,191200,31267577900,129900,129900,129900,129900,0
|
|
20250106,191100,31267577900,129900,129900,129900,129900,0
|
|
20250106,191000,31267577900,129900,129900,129900,129900,0
|
|
20250106,190900,31267577900,129900,129900,129900,129900,0
|
|
20250106,190800,31267577900,129900,129900,129900,129900,0
|
|
20250106,190700,31267577900,129900,129900,129900,129900,0
|
|
20250106,190600,31267577900,129900,129900,129900,129900,0
|
|
20250106,190500,31267577900,129900,129900,129900,129900,0
|
|
20250106,190400,31267577900,129900,129900,129900,129900,0
|
|
20250106,190300,31267577900,129900,129900,129900,129900,0
|
|
20250106,190200,31267577900,129900,129900,129900,129900,0
|
|
20250106,190100,31267577900,129900,129900,129900,129900,0
|
|
20250106,190000,31267577900,129900,129900,129900,129900,0
|
|
20250106,185900,31267577900,129900,129900,129900,129900,14884
|
|
20250106,185800,31267577900,129900,129900,129900,129900,0
|
|
20250106,185700,31267577900,129900,129900,129900,129900,0
|
|
20250106,185600,31267577900,129900,129900,129900,129900,0
|
|
20250106,185500,31267577900,129900,129900,129900,129900,0
|
|
20250106,185400,31267577900,129900,129900,129900,129900,0
|
|
20250106,185300,31267577900,129900,129900,129900,129900,0
|
|
20250106,185200,31267577900,129900,129900,129900,129900,0
|
|
20250106,185100,31267577900,129900,129900,129900,129900,0
|
|
20250106,185000,31267577900,129900,129900,129900,129900,0
|
|
20250106,184900,31267577900,129900,129900,129900,129900,0
|
|
20250106,184800,31267577900,129900,129900,129900,129900,0
|
|
20250106,184700,31267577900,129900,129900,129900,129900,0
|
|
20250106,184600,31267577900,129900,129900,129900,129900,0
|
|
20250106,184500,31267577900,129900,129900,129900,129900,0
|
|
20250106,184400,31267577900,129900,129900,129900,129900,0
|
|
20250106,184300,31267577900,129900,129900,129900,129900,0
|
|
20250106,184200,31267577900,129900,129900,129900,129900,0
|
|
20250106,184100,31267577900,129900,129900,129900,129900,0
|
|
20250106,184000,31267577900,129900,129900,129900,129900,0
|
|
20250106,183900,31267577900,129900,129900,129900,129900,0
|
|
20250106,183800,31267577900,129900,129900,129900,129900,0
|
|
20250106,183700,31267577900,129900,129900,129900,129900,0
|
|
20250106,183600,31267577900,129900,129900,129900,129900,0
|
|
20250106,183500,31267577900,129900,129900,129900,129900,0
|
|
20250106,183400,31267577900,129900,129900,129900,129900,0
|
|
20250106,183300,31267577900,129900,129900,129900,129900,0
|
|
20250106,183200,31267577900,129900,129900,129900,129900,0
|
|
20250106,183100,31267577900,129900,129900,129900,129900,0
|
|
20250106,183000,31267577900,129900,129900,129900,129900,0
|
|
20250106,182900,31267577900,129900,129900,129900,129900,14884
|
|
20250106,182800,31267577900,129900,129900,129900,129900,0
|
|
20250106,182700,31267577900,129900,129900,129900,129900,0
|
|
20250106,182600,31267577900,129900,129900,129900,129900,0
|
|
20250106,182500,31267577900,129900,129900,129900,129900,0
|
|
20250106,182400,31267577900,129900,129900,129900,129900,0
|
|
20250106,182300,31267577900,129900,129900,129900,129900,0
|
|
20250106,182200,31267577900,129900,129900,129900,129900,0
|
|
20250106,182100,31267577900,129900,129900,129900,129900,0
|
|
20250106,182000,31267577900,129900,129900,129900,129900,0
|
|
20250106,181900,31267577900,129900,129900,129900,129900,0
|
|
20250106,181800,31267577900,129900,129900,129900,129900,0
|
|
20250106,181700,31267577900,129900,129900,129900,129900,0
|
|
20250106,181600,31267577900,129900,129900,129900,129900,0
|
|
20250106,181500,31267577900,129900,129900,129900,129900,0
|
|
20250106,181400,31267577900,129900,129900,129900,129900,0
|
|
20250106,181300,31267577900,129900,129900,129900,129900,0
|
|
20250106,181200,31267577900,129900,129900,129900,129900,0
|
|
20250106,181100,31267577900,129900,129900,129900,129900,0
|
|
20250106,181000,31267577900,129900,129900,129900,129900,0
|
|
20250106,180900,31267577900,129900,129900,129900,129900,0
|
|
20250106,180800,31267577900,129900,129900,129900,129900,0
|
|
20250106,180700,31267577900,129900,129900,129900,129900,0
|
|
20250106,180600,31267577900,129900,129900,129900,129900,0
|
|
20250106,180500,31267577900,129900,129900,129900,129900,0
|
|
20250106,180400,31267577900,129900,129900,129900,129900,0
|
|
20250106,180300,31267577900,129900,129900,129900,129900,0
|
|
20250106,180200,31267577900,129900,129900,129900,129900,0
|
|
20250106,180100,31267577900,129900,129900,129900,129900,0
|
|
20250106,180000,31267577900,129900,129900,129900,129900,0
|
|
20250106,175900,31267577900,129900,129900,129900,129900,14884
|
|
20250106,175800,31267577900,129900,129900,129900,129900,0
|
|
20250106,175700,31267577900,129900,129900,129900,129900,0
|
|
20250106,175600,31267577900,129900,129900,129900,129900,0
|
|
20250106,175500,31267577900,129900,129900,129900,129900,0
|
|
20250106,175400,31267577900,129900,129900,129900,129900,0
|
|
20250106,175300,31267577900,129900,129900,129900,129900,0
|
|
20250106,175200,31267577900,129900,129900,129900,129900,0
|
|
20250106,175100,31267577900,129900,129900,129900,129900,0
|
|
20250106,175000,31267577900,129900,129900,129900,129900,0
|
|
20250106,174900,31267577900,129900,129900,129900,129900,0
|
|
20250106,174800,31267577900,129900,129900,129900,129900,0
|
|
20250106,174700,31267577900,129900,129900,129900,129900,0
|
|
20250106,174600,31267577900,129900,129900,129900,129900,0
|
|
20250106,174500,31267577900,129900,129900,129900,129900,0
|
|
20250106,174400,31267577900,129900,129900,129900,129900,0
|
|
20250106,174300,31267577900,129900,129900,129900,129900,0
|
|
20250106,174200,31267577900,129900,129900,129900,129900,0
|
|
20250106,174100,31267577900,129900,129900,129900,129900,0
|
|
20250106,174000,31267577900,129900,129900,129900,129900,0
|
|
20250106,173900,31267577900,129900,129900,129900,129900,0
|
|
20250106,173800,31267577900,129900,129900,129900,129900,0
|
|
20250106,173700,31267577900,129900,129900,129900,129900,0
|
|
20250106,173600,31267577900,129900,129900,129900,129900,0
|
|
20250106,173500,31267577900,129900,129900,129900,129900,0
|
|
20250106,173400,31267577900,129900,129900,129900,129900,0
|
|
20250106,173300,31267577900,129900,129900,129900,129900,0
|
|
20250106,173200,31267577900,129900,129900,129900,129900,0
|
|
20250106,173100,31267577900,129900,129900,129900,129900,0
|
|
20250106,173000,31267577900,129900,129900,129900,129900,0
|
|
20250106,172900,31267577900,129900,129900,129900,129900,14884
|
|
20250106,172800,31267577900,129900,129900,129900,129900,0
|
|
20250106,172700,31267577900,129900,129900,129900,129900,0
|
|
20250106,172600,31267577900,129900,129900,129900,129900,0
|
|
20250106,172500,31267577900,129900,129900,129900,129900,0
|
|
20250106,172400,31267577900,129900,129900,129900,129900,0
|
|
20250106,172300,31267577900,129900,129900,129900,129900,0
|
|
20250106,172200,31267577900,129900,129900,129900,129900,0
|
|
20250106,172100,31267577900,129900,129900,129900,129900,0
|
|
20250106,172000,31267577900,129900,129900,129900,129900,0
|
|
20250106,171900,31267577900,129900,129900,129900,129900,0
|
|
20250106,171800,31267577900,129900,129900,129900,129900,0
|
|
20250106,171700,31267577900,129900,129900,129900,129900,0
|
|
20250106,171600,31267577900,129900,129900,129900,129900,0
|
|
20250106,171500,31267577900,129900,129900,129900,129900,0
|
|
20250106,171400,31267577900,129900,129900,129900,129900,0
|
|
20250106,171300,31267577900,129900,129900,129900,129900,0
|
|
20250106,171200,31267577900,129900,129900,129900,129900,0
|
|
20250106,171100,31267577900,129900,129900,129900,129900,0
|
|
20250106,171000,31267577900,129900,129900,129900,129900,0
|
|
20250106,170900,31267577900,129900,129900,129900,129900,0
|
|
20250106,170800,31267577900,129900,129900,129900,129900,0
|
|
20250106,170700,31267577900,129900,129900,129900,129900,0
|
|
20250106,170600,31267577900,129900,129900,129900,129900,0
|
|
20250106,170500,31267577900,129900,129900,129900,129900,0
|
|
20250106,170400,31267577900,129900,129900,129900,129900,0
|
|
20250106,170300,31267577900,129900,129900,129900,129900,0
|
|
20250106,170200,31267577900,129900,129900,129900,129900,0
|
|
20250106,170100,31267577900,129900,129900,129900,129900,0
|
|
20250106,170000,31267577900,129900,129900,129900,129900,0
|
|
20250106,165900,31267577900,129900,129900,129900,129900,14884
|
|
20250106,165800,31267577900,129900,129900,129900,129900,0
|
|
20250106,165700,31267577900,129900,129900,129900,129900,0
|
|
20250106,165600,31267577900,129900,129900,129900,129900,0
|
|
20250106,165500,31267577900,129900,129900,129900,129900,0
|
|
20250106,165400,31267577900,129900,129900,129900,129900,0
|
|
20250106,165300,31267577900,129900,129900,129900,129900,0
|
|
20250106,165200,31267577900,129900,129900,129900,129900,0
|
|
20250106,165100,31267577900,129900,129900,129900,129900,0
|
|
20250106,165000,31267577900,129900,129900,129900,129900,0
|
|
20250106,164900,31267577900,129900,129900,129900,129900,0
|
|
20250106,164800,31267577900,129900,129900,129900,129900,0
|
|
20250106,164700,31267577900,129900,129900,129900,129900,0
|
|
20250106,164600,31267577900,129900,129900,129900,129900,0
|
|
20250106,164500,31267577900,129900,129900,129900,129900,0
|
|
20250106,164400,31267577900,129900,129900,129900,129900,0
|
|
20250106,164300,31267577900,129900,129900,129900,129900,0
|
|
20250106,164200,31267577900,129900,129900,129900,129900,0
|
|
20250106,164100,31267577900,129900,129900,129900,129900,0
|
|
20250106,164000,31267577900,129900,129900,129900,129900,0
|
|
20250106,163900,31267577900,129900,129900,129900,129900,0
|
|
20250106,163800,31267577900,129900,129900,129900,129900,0
|
|
20250106,163700,31267577900,129900,129900,129900,129900,0
|
|
20250106,163600,31267577900,129900,129900,129900,129900,0
|
|
20250106,163500,31267577900,129900,129900,129900,129900,0
|
|
20250106,163400,31267577900,129900,129900,129900,129900,0
|
|
20250106,163300,31267577900,129900,129900,129900,129900,0
|
|
20250106,163200,31267577900,129900,129900,129900,129900,0
|
|
20250106,163100,31267577900,129900,129900,129900,129900,0
|
|
20250106,163000,31267577900,129900,129900,129900,129900,0
|
|
20250106,162900,31267577900,129900,129900,129900,129900,14884
|
|
20250106,162800,31267577900,129900,129900,129900,129900,0
|
|
20250106,162700,31267577900,129900,129900,129900,129900,0
|
|
20250106,162600,31267577900,129900,129900,129900,129900,0
|
|
20250106,162500,31267577900,129900,129900,129900,129900,0
|
|
20250106,162400,31267577900,129900,129900,129900,129900,0
|
|
20250106,162300,31267577900,129900,129900,129900,129900,0
|
|
20250106,162200,31267577900,129900,129900,129900,129900,0
|
|
20250106,162100,31267577900,129900,129900,129900,129900,0
|
|
20250106,162000,31267577900,129900,129900,129900,129900,0
|
|
20250106,161900,31267577900,129900,129900,129900,129900,0
|
|
20250106,161800,31267577900,129900,129900,129900,129900,0
|
|
20250106,161700,31267577900,129900,129900,129900,129900,0
|
|
20250106,161600,31267577900,129900,129900,129900,129900,0
|
|
20250106,161500,31267577900,129900,129900,129900,129900,0
|
|
20250106,161400,31267577900,129900,129900,129900,129900,0
|
|
20250106,161300,31267577900,129900,129900,129900,129900,0
|
|
20250106,161200,31267577900,129900,129900,129900,129900,0
|
|
20250106,161100,31267577900,129900,129900,129900,129900,0
|
|
20250106,161000,31267577900,129900,129900,129900,129900,0
|
|
20250106,160900,31267577900,129900,129900,129900,129900,0
|
|
20250106,160800,31267577900,129900,129900,129900,129900,0
|
|
20250106,160700,31267577900,129900,129900,129900,129900,0
|
|
20250106,160600,31267577900,129900,129900,129900,129900,0
|
|
20250106,160500,31267577900,129900,129900,129900,129900,0
|
|
20250106,160400,31267577900,129900,129900,129900,129900,0
|
|
20250106,160300,31267577900,129900,129900,129900,129900,0
|
|
20250106,160200,31267577900,129900,129900,129900,129900,0
|
|
20250106,160100,31267577900,129900,129900,129900,129900,0
|
|
20250106,160000,31267577900,129900,129900,129900,129900,0
|
|
20250106,155900,31267577900,129900,129900,129900,129900,14884
|
|
20250106,155800,31267577900,129900,129900,129900,129900,0
|
|
20250106,155700,31267577900,129900,129900,129900,129900,0
|
|
20250106,155600,31267577900,129900,129900,129900,129900,0
|
|
20250106,155500,31267577900,129900,129900,129900,129900,0
|
|
20250106,155400,31267577900,129900,129900,129900,129900,0
|
|
20250106,155300,31267577900,129900,129900,129900,129900,0
|
|
20250106,155200,31267577900,129900,129900,129900,129900,0
|
|
20250106,155100,31267577900,129900,129900,129900,129900,0
|
|
20250106,155000,31267577900,129900,129900,129900,129900,0
|
|
20250106,154900,31267577900,129900,129900,129900,129900,0
|
|
20250106,154800,31267577900,129900,129900,129900,129900,0
|
|
20250106,154700,31267577900,129900,129900,129900,129900,0
|
|
20250106,154600,31267577900,129900,129900,129900,129900,0
|
|
20250106,154500,31267577900,129900,129900,129900,129900,0
|
|
20250106,154400,31267577900,129900,129900,129900,129900,0
|
|
20250106,154300,31267577900,129900,129900,129900,129900,0
|
|
20250106,154200,31267577900,129900,129900,129900,129900,0
|
|
20250106,154100,31267577900,129900,129900,129900,129900,0
|
|
20250106,154000,31267577900,129900,129900,129900,129900,0
|
|
20250106,153900,31267577900,129900,129900,129900,129900,0
|
|
20250106,153800,31267577900,129900,129900,129900,129900,0
|
|
20250106,153700,31267577900,129900,129900,129900,129900,0
|
|
20250106,153600,31267577900,129900,129900,129900,129900,0
|
|
20250106,153500,31267577900,129900,129900,129900,129900,0
|
|
20250106,153400,31267577900,129900,129900,129900,129900,0
|
|
20250106,153300,31267577900,129900,129900,129900,129900,0
|
|
20250106,153200,31267577900,129900,129900,129900,129900,0
|
|
20250106,153100,31267577900,129900,129900,129900,129900,0
|
|
20250106,153000,31267577900,129900,129900,129900,129900,14884
|
|
20250106,152900,29334146300,129800,129800,129800,129800,0
|
|
20250106,152800,29334146300,129800,129800,129800,129800,0
|
|
20250106,152700,29334146300,129800,129800,129800,129800,0
|
|
20250106,152600,29334146300,129800,129800,129800,129800,0
|
|
20250106,152500,29334146300,129800,129800,129800,129800,0
|
|
20250106,152400,29334146300,129800,129800,129800,129800,0
|
|
20250106,152300,29334146300,129800,129800,129800,129800,0
|
|
20250106,152200,29334146300,129800,129800,129800,129800,0
|
|
20250106,152100,29334146300,129800,129800,129800,129800,0
|
|
20250106,152000,29334146300,129800,129800,129800,129800,0
|
|
20250106,151900,29334146300,129800,129700,129800,129600,522
|
|
20250106,151800,29266431800,129700,129600,129800,129500,820
|
|
20250106,151700,29160119300,129700,129600,129800,129600,1477
|
|
20250106,151600,28968677500,129600,129600,129800,129600,938
|
|
20250106,151500,28847057900,129600,129700,129800,129600,1357
|
|
20250106,151400,28671101800,129700,129700,129900,129700,700
|
|
20250106,151300,28580302800,129700,129800,129900,129700,729
|
|
20250106,151200,28485693600,129800,129900,129900,129800,761
|
|
20250106,151100,28386900300,129800,129800,130000,129800,680
|
|
20250106,151000,28298597700,129900,129700,129900,129700,1118
|
|
20250106,150900,28153511700,129700,129700,129800,129600,900
|
|
20250106,150800,28036772400,129700,129700,129800,129700,886
|
|
20250106,150700,27921846900,129700,129700,129900,129700,992
|
|
20250106,150600,27793107000,129700,129700,129900,129600,1395
|
|
20250106,150500,27612099500,129700,129700,129800,129600,1016
|
|
20250106,150400,27480368200,129700,129600,130000,129600,1036
|
|
20250106,150300,27345949100,129700,129700,129900,129600,1352
|
|
20250106,150200,27170525000,129700,129900,129900,129700,1182
|
|
20250106,150100,27017164900,129900,129900,130000,129800,1054
|
|
20250106,150000,26880324600,129900,130000,130000,129800,1052
|
|
20250106,145900,26743663100,129900,129900,130000,129800,1819
|
|
20250106,145800,26507356900,130000,130200,130200,129900,867
|
|
20250106,145700,26394659500,130200,130000,130200,129900,1078
|
|
20250106,145600,26254552300,129900,130000,130200,129900,785
|
|
20250106,145500,26152464000,130000,130100,130200,130000,638
|
|
20250106,145400,26069453400,130200,130100,130300,130000,780
|
|
20250106,145300,25967972700,130200,130200,130300,130000,478
|
|
20250106,145200,25905763400,130100,130300,130300,130100,491
|
|
20250106,145100,25841852900,130300,130200,130500,130100,424
|
|
20250106,145000,25786621600,130200,130100,130400,130100,627
|
|
20250106,144900,25704967600,130200,130400,130400,130100,486
|
|
20250106,144800,25641683300,130400,130500,130500,130300,322
|
|
20250106,144700,25599705200,130400,130400,130600,130200,527
|
|
20250106,144600,25530977900,130500,130400,130500,130000,554
|
|
20250106,144500,25458762000,130400,130400,130600,130100,447
|
|
20250106,144400,25400475200,130300,130400,130500,130200,745
|
|
20250106,144300,25303350000,130400,130300,130500,130100,587
|
|
20250106,144200,25226837800,130300,130400,130500,130200,566
|
|
20250106,144100,25153029500,130400,130500,130600,130200,473
|
|
20250106,144000,25091360900,130500,130300,130600,130200,838
|
|
20250106,143900,24982050800,130300,130400,130500,130200,465
|
|
20250106,143800,24921446300,130400,130200,130500,130000,538
|
|
20250106,143700,24851341400,130300,130300,130400,130000,551
|
|
20250106,143600,24779573500,130400,130100,130500,130000,844
|
|
20250106,143500,24669697900,130000,130000,130100,129800,589
|
|
20250106,143400,24593133400,130000,129900,130100,129800,519
|
|
20250106,143300,24525684600,129900,129900,130100,129800,635
|
|
20250106,143200,24443181100,129900,130000,130100,129900,609
|
|
20250106,143100,24364038800,130000,130000,130000,129900,631
|
|
20250106,143000,24282048700,130000,129900,130000,129900,576
|
|
20250106,142900,24207200900,129900,129900,130000,129900,653
|
|
20250106,142800,24122357400,129900,130200,130200,129900,533
|
|
20250106,142700,24053057500,130100,130100,130200,130000,472
|
|
20250106,142600,23991647300,130000,130000,130100,130000,584
|
|
20250106,142500,23915710500,130000,130200,130200,130000,577
|
|
20250106,142400,23840653000,130100,130200,130300,130000,531
|
|
20250106,142300,23771545600,130200,130200,130300,130000,623
|
|
20250106,142200,23690459300,130200,130100,130400,129900,701
|
|
20250106,142100,23599240900,130100,130000,130300,129900,1107
|
|
20250106,142000,23455234700,130000,130100,130100,129900,1045
|
|
20250106,141900,23319402800,130000,129900,130100,129900,627
|
|
20250106,141800,23237878900,130000,129900,130100,129800,917
|
|
20250106,141700,23118691000,129900,129900,130100,129900,673
|
|
20250106,141600,23031249300,130000,130200,130200,130000,2411
|
|
20250106,141500,22717768800,130100,130200,130300,130000,888
|
|
20250106,141400,22602220000,130200,130300,130300,130100,828
|
|
20250106,141300,22494444800,130200,130100,130300,130100,532
|
|
20250106,141200,22425188000,130100,130200,130400,130100,437
|
|
20250106,141100,22368270700,130200,130300,130500,130100,431
|
|
20250106,141000,22312148700,130300,130200,130400,130100,616
|
|
20250106,140900,22231907000,130100,130400,130500,130100,636
|
|
20250106,140800,22149079100,130400,130500,130500,130200,493
|
|
20250106,140700,22084843100,130500,130400,130500,130300,370
|
|
20250106,140600,22036580500,130400,130300,130600,130300,714
|
|
20250106,140500,21943481200,130300,130500,130600,130300,590
|
|
20250106,140400,21866502800,130500,130300,130700,130300,478
|
|
20250106,140300,21804100500,130300,130400,130500,130200,1296
|
|
20250106,140200,21635164100,130400,130400,130500,130300,389
|
|
20250106,140100,21584449100,130400,130600,130600,130400,679
|
|
20250106,140000,21495829100,130500,130600,130600,130500,464
|
|
20250106,135900,21435253800,130600,130500,130600,130500,302
|
|
20250106,135800,21395828700,130500,130600,130700,130500,371
|
|
20250106,135700,21347381100,130700,130600,130700,130600,451
|
|
20250106,135600,21288464500,130700,130600,130900,130600,372
|
|
20250106,135500,21239837900,130700,130800,130900,130600,499
|
|
20250106,135400,21174555700,130800,130700,131000,130700,396
|
|
20250106,135300,21122729400,130700,130700,131000,130700,492
|
|
20250106,135200,21058337000,130800,130600,130900,130600,621
|
|
20250106,135100,20977122800,130700,130600,130700,130500,442
|
|
20250106,135000,20919399300,130600,130500,130700,130500,769
|
|
20250106,134900,20818956500,130600,130700,130700,130600,388
|
|
20250106,134800,20768269200,130700,130600,130700,130600,474
|
|
20250106,134700,20706334300,130700,130600,130800,130600,396
|
|
20250106,134600,20654570600,130600,130600,130800,130500,681
|
|
20250106,134500,20565576800,130600,130600,130700,130500,451
|
|
20250106,134400,20506708300,130600,130300,130700,130200,552
|
|
20250106,134300,20434676600,130300,130000,130400,130000,1182
|
|
20250106,134200,20280794600,130000,130100,130100,130000,176
|
|
20250106,134100,20257903800,130000,130100,130200,130000,590
|
|
20250106,134000,20181150300,130200,130100,130200,130100,246
|
|
20250106,133900,20149136900,130200,130000,130200,130000,273
|
|
20250106,133800,20113623300,130100,130100,130200,130000,269
|
|
20250106,133700,20078637800,130100,130100,130200,130100,136
|
|
20250106,133600,20060940700,130100,130200,130300,130100,208
|
|
20250106,133500,20033866300,130200,130200,130300,130200,178
|
|
20250106,133400,20010683100,130400,130300,130400,130200,155
|
|
20250106,133300,19990485000,130300,130300,130500,130300,234
|
|
20250106,133200,19959981500,130400,130300,130400,130200,461
|
|
20250106,133100,19899891700,130300,130400,130400,130200,396
|
|
20250106,133000,19848266800,130300,130500,130500,130300,222
|
|
20250106,132900,19819328400,130400,130300,130400,130300,562
|
|
20250106,132800,19746057800,130300,130200,130300,130000,490
|
|
20250106,132700,19682242200,130200,130100,130200,130000,571
|
|
20250106,132600,19607969300,130100,130000,130100,129900,889
|
|
20250106,132500,19492398000,129900,129900,130000,129900,423
|
|
20250106,132400,19437416700,129900,129900,130000,129900,263
|
|
20250106,132300,19403250100,130000,130000,130100,129900,320
|
|
20250106,132200,19361650600,130000,130100,130200,130000,634
|
|
20250106,132100,19279169600,130000,130100,130100,129900,1107
|
|
20250106,132000,19135260400,130100,129900,130100,129900,700
|
|
20250106,131900,19044311200,130000,130000,130100,129900,773
|
|
20250106,131800,18943786000,130000,130200,130200,129900,1700
|
|
20250106,131700,18722729800,130200,130200,130300,130200,493
|
|
20250106,131600,18658538100,130200,130300,130400,130200,496
|
|
20250106,131500,18593915200,130300,130300,130500,130200,867
|
|
20250106,131400,18480922900,130400,130300,130500,130200,1029
|
|
20250106,131300,18346779200,130400,130400,130600,130300,1911
|
|
20250106,131200,18097588100,130500,130500,130500,130300,110
|
|
20250106,131100,18083242000,130500,130600,130700,130400,1345
|
|
20250106,131000,17907608600,130600,130600,130700,130500,705
|
|
20250106,130900,17815584100,130600,130600,130800,130500,269
|
|
20250106,130800,17780447500,130700,130600,130900,130400,600
|
|
20250106,130700,17702016500,130600,130700,130700,130200,360
|
|
20250106,130600,17655047300,130700,131000,131000,130100,1240
|
|
20250106,130500,17493407000,130900,131100,131200,130900,849
|
|
20250106,130400,17382154300,131100,131100,131300,131100,249
|
|
20250106,130300,17349500500,131100,131200,131300,131100,181
|
|
20250106,130200,17325752500,131300,131400,131500,131100,466
|
|
20250106,130100,17264573300,131400,131400,131500,131300,496
|
|
20250106,130000,17199400300,131300,131200,131400,131100,574
|
|
20250106,125900,17124045700,131200,131300,131300,131100,251
|
|
20250106,125800,17091112000,131200,131200,131400,131100,300
|
|
20250106,125700,17051741000,131400,131200,131400,131000,1380
|
|
20250106,125600,16870776300,131100,131000,131200,130900,354
|
|
20250106,125500,16824364500,131000,130600,131000,130600,917
|
|
20250106,125400,16704413000,130600,130600,130700,130500,281
|
|
20250106,125300,16667715900,130700,130600,130700,130500,319
|
|
20250106,125200,16626063800,130500,130700,130700,130500,112
|
|
20250106,125100,16611444000,130700,130500,130700,130400,248
|
|
20250106,125000,16579064100,130600,130500,130700,130400,235
|
|
20250106,124900,16548405100,130600,130600,130700,130400,147
|
|
20250106,124800,16529211600,130600,130300,130700,130300,723
|
|
20250106,124700,16434869000,130300,130300,130500,130300,344
|
|
20250106,124600,16390020100,130400,130200,130400,130200,256
|
|
20250106,124500,16356671300,130200,130300,130400,130200,615
|
|
20250106,124400,16276506900,130400,130300,130400,130300,92
|
|
20250106,124300,16264516300,130300,130200,130300,130200,705
|
|
20250106,124200,16172693200,130200,130300,130400,130200,440
|
|
20250106,124100,16115360300,130400,130300,130400,130300,321
|
|
20250106,124000,16073516800,130300,130400,130500,130300,1120
|
|
20250106,123900,15927530100,130400,130300,130500,130300,255
|
|
20250106,123800,15894282600,130400,130400,130500,130300,323
|
|
20250106,123700,15852164700,130400,130500,130500,130400,97
|
|
20250106,123600,15839512300,130400,130400,130500,130400,165
|
|
20250106,123500,15817991500,130400,130600,130700,130400,188
|
|
20250106,123400,15793457900,130600,130400,130700,130400,332
|
|
20250106,123300,15750120200,130400,130400,130500,130400,87
|
|
20250106,123200,15738771100,130500,130600,130600,130400,144
|
|
20250106,123100,15719986200,130600,130600,130700,130400,451
|
|
20250106,123000,15661120000,130500,130500,130600,130500,138
|
|
20250106,122900,15643105400,130500,130600,130700,130500,553
|
|
20250106,122800,15570871300,130600,130700,130800,130600,88
|
|
20250106,122700,15559374000,130600,130700,130800,130600,159
|
|
20250106,122600,15538590800,130700,130600,130900,130600,397
|
|
20250106,122500,15486698800,130600,130600,130700,130600,228
|
|
20250106,122400,15456913700,130600,130800,130800,130600,335
|
|
20250106,122300,15413146200,130800,130600,130800,130600,750
|
|
20250106,122200,15315112100,130600,130600,130700,130600,93
|
|
20250106,122100,15302962600,130600,130600,130700,130500,339
|
|
20250106,122000,15258683900,130500,130600,130700,130500,100
|
|
20250106,121900,15245623500,130600,130500,130700,130400,511
|
|
20250106,121800,15178913000,130500,130600,130600,130400,106
|
|
20250106,121700,15165076200,130600,130500,130600,130300,589
|
|
20250106,121600,15088211200,130400,130300,130500,130200,612
|
|
20250106,121500,15008427700,130300,130400,130400,130300,219
|
|
20250106,121400,14979887800,130300,130300,130400,130000,825
|
|
20250106,121300,14872418800,130200,130200,130300,130200,220
|
|
20250106,121200,14843772200,130200,130200,130300,130200,198
|
|
20250106,121100,14817985400,130200,129900,130300,129800,1739
|
|
20250106,121000,14591909800,130000,130100,130100,129900,240
|
|
20250106,120900,14560706800,130100,130100,130200,130000,200
|
|
20250106,120800,14534697600,130000,130100,130200,130000,242
|
|
20250106,120700,14503228000,130100,130100,130200,130000,291
|
|
20250106,120600,14465369600,130200,130200,130300,130000,315
|
|
20250106,120500,14424370600,130200,130000,130300,130000,593
|
|
20250106,120400,14347202500,130000,130100,130100,129900,421
|
|
20250106,120300,14292475000,130100,130200,130200,130000,1637
|
|
20250106,120200,14079584200,130200,130200,130300,130100,145
|
|
20250106,120100,14060703300,130200,130200,130300,130100,415
|
|
20250106,120000,14006657000,130100,130300,130300,130100,759
|
|
20250106,115900,13907798900,130200,130200,130300,130200,616
|
|
20250106,115800,13827566000,130200,130300,130400,130200,708
|
|
20250106,115700,13735307600,130300,130400,130400,130300,283
|
|
20250106,115600,13698412700,130300,130200,130500,130200,482
|
|
20250106,115500,13635594800,130200,130300,130400,130100,1123
|
|
20250106,115400,13489338300,130400,130300,130400,130300,335
|
|
20250106,115300,13445675100,130300,130400,130500,130300,347
|
|
20250106,115200,13400433500,130500,130400,130700,130400,246
|
|
20250106,115100,13368321400,130500,130600,130700,130500,169
|
|
20250106,115000,13346247900,130600,130700,130800,130600,293
|
|
20250106,114900,13307950300,130700,130400,130800,130400,472
|
|
20250106,114800,13246293600,130400,130400,130600,130400,220
|
|
20250106,114700,13217593100,130500,130500,130500,130300,280
|
|
20250106,114600,13181076900,130500,130500,130600,130300,621
|
|
20250106,114500,13100102400,130500,130600,130700,130300,422
|
|
20250106,114400,13045017400,130600,130700,130800,130600,205
|
|
20250106,114300,13018225200,130700,130700,130900,130700,344
|
|
20250106,114200,12973236800,130700,130600,130800,130600,356
|
|
20250106,114100,12926712300,130600,130500,130700,130200,733
|
|
20250106,114000,12831059800,130400,130400,130600,130300,1125
|
|
20250106,113900,12684413200,130400,130500,130500,130300,206
|
|
20250106,113800,12657551800,130500,130500,130600,130300,569
|
|
20250106,113700,12583318500,130500,130600,130700,130500,572
|
|
20250106,113600,12508621300,130600,130700,130700,130600,368
|
|
20250106,113500,12460545300,130600,130800,130800,130600,832
|
|
20250106,113400,12351816100,130700,130800,130800,130600,239
|
|
20250106,113300,12320575200,130700,130700,130800,130600,201
|
|
20250106,113200,12294305200,130700,130700,130800,130700,236
|
|
20250106,113100,12263454800,130700,130600,130800,130500,267
|
|
20250106,113000,12228562100,130500,130600,130700,130500,553
|
|
20250106,112900,12156320100,130500,130500,130600,130400,561
|
|
20250106,112800,12083115600,130500,130600,130700,130500,520
|
|
20250106,112700,12015243700,130600,130700,130700,130500,369
|
|
20250106,112600,11967042400,130700,130300,130700,130300,635
|
|
20250106,112500,11884132700,130300,130400,130600,130200,1201
|
|
20250106,112400,11727513500,130400,130700,130800,130400,1512
|
|
20250106,112300,11530155400,130700,130600,130800,130600,666
|
|
20250106,112200,11443130900,130600,130600,130700,130600,190
|
|
20250106,112100,11418308200,130700,130700,130700,130500,625
|
|
20250106,112000,11336690900,130600,130700,130700,130500,725
|
|
20250106,111900,11241974500,130600,130900,130900,130600,1263
|
|
20250106,111800,11076842100,130800,130900,131000,130800,174
|
|
20250106,111700,11054076400,130800,130900,131000,130800,716
|
|
20250106,111600,10960327200,130900,130900,131000,130900,498
|
|
20250106,111500,10895131700,130900,131000,131100,130900,292
|
|
20250106,111400,10856891700,131000,131100,131200,131000,256
|
|
20250106,111300,10823350000,131000,131100,131300,131000,426
|
|
20250106,111200,10767488500,131000,131100,131200,131000,316
|
|
20250106,111100,10726075400,131100,131000,131100,131000,489
|
|
20250106,111000,10661991600,131000,131200,131200,131000,2571
|
|
20250106,110900,10325051500,131100,131300,131300,131100,488
|
|
20250106,110800,10261024500,131200,131300,131300,131200,348
|
|
20250106,110700,10215360700,131300,131200,131300,131200,277
|
|
20250106,110600,10179000800,131200,131300,131300,131200,183
|
|
20250106,110500,10154983100,131200,131200,131300,131200,293
|
|
20250106,110400,10116533300,131200,131300,131300,131200,217
|
|
20250106,110300,10088052400,131200,131300,131300,131200,247
|
|
20250106,110200,10055638300,131300,131300,131400,131200,174
|
|
20250106,110100,10032798300,131300,131300,131400,131300,275
|
|
20250106,110000,9996679300,131300,131400,131500,131200,200
|
|
20250106,105900,9970406600,131400,131200,131500,131200,684
|
|
20250106,105800,9880567700,131200,131200,131300,131200,196
|
|
20250106,105700,9854843500,131200,131400,131500,131200,322
|
|
20250106,105600,9812549900,131500,131500,131500,131400,276
|
|
20250106,105500,9776276100,131500,131100,131500,131100,1382
|
|
20250106,105400,9594755100,131100,131200,131300,131100,178
|
|
20250106,105300,9571408300,131200,131300,131300,131200,256
|
|
20250106,105200,9537814400,131300,131200,131300,131200,191
|
|
20250106,105100,9512744500,131300,131300,131400,131200,247
|
|
20250106,105000,9480312600,131300,131300,131400,131200,259
|
|
20250106,104900,9446309400,131200,131400,131400,131200,267
|
|
20250106,104800,9411245800,131400,131200,131700,131200,312
|
|
20250106,104700,9370246200,131200,131500,131700,131200,547
|
|
20250106,104600,9298370600,131300,131100,131500,131100,584
|
|
20250106,104500,9221688000,131200,131100,131200,130900,1593
|
|
20250106,104400,9012937400,131100,131100,131300,131000,674
|
|
20250106,104300,8924565800,131200,131400,131500,131100,1199
|
|
20250106,104200,8767153700,131400,131500,131600,131400,487
|
|
20250106,104100,8703131100,131500,131700,131800,131500,1180
|
|
20250106,104000,8547804300,131700,131700,131900,131700,488
|
|
20250106,103900,8483502000,131700,131800,131900,131600,627
|
|
20250106,103800,8400917900,131800,131800,131900,131700,224
|
|
20250106,103700,8371390500,131800,131900,131900,131700,217
|
|
20250106,103600,8342800500,131900,132000,132000,131600,362
|
|
20250106,103500,8295105900,132000,132200,132300,132000,321
|
|
20250106,103400,8252676300,132300,131700,132300,131700,753
|
|
20250106,103300,8153312200,131700,131800,131800,131700,1018
|
|
20250106,103200,8019226000,131800,131600,131800,131500,500
|
|
20250106,103100,7953370900,131700,131600,131700,131500,321
|
|
20250106,103000,7911115400,131700,131600,131800,131500,242
|
|
20250106,102900,7879242200,131600,131500,131800,131400,543
|
|
20250106,102800,7807757300,131500,131400,131600,131400,284
|
|
20250106,102700,7770414700,131500,131400,131600,131400,567
|
|
20250106,102600,7695867200,131500,131700,131800,131400,1454
|
|
20250106,102500,7504549200,131700,132000,132100,131700,1450
|
|
20250106,102400,7313343400,132000,132000,132300,132000,366
|
|
20250106,102300,7265001500,132000,132000,132300,132000,145
|
|
20250106,102200,7245845200,132200,132100,132300,131900,304
|
|
20250106,102100,7205681800,132200,132000,132200,131800,1003
|
|
20250106,102000,7073269000,132100,131900,132100,131600,1688
|
|
20250106,101900,6850836200,131800,131900,132100,131800,1692
|
|
20250106,101800,6627586800,131900,131800,132000,131700,1252
|
|
20250106,101700,6462462400,131800,131800,132000,131800,131
|
|
20250106,101600,6445184900,131800,131800,132000,131700,182
|
|
20250106,101500,6421180200,131800,131700,132000,131700,518
|
|
20250106,101400,6352888600,131800,131900,132000,131700,689
|
|
20250106,101300,6262043200,131900,131800,132000,131800,260
|
|
20250106,101200,6227745600,131800,131800,132000,131800,310
|
|
20250106,101100,6186862900,132000,131700,132000,131700,346
|
|
20250106,101000,6141243500,131700,131700,131800,131600,384
|
|
20250106,100900,6090671200,131700,131800,131900,131700,641
|
|
20250106,100800,6006227900,131800,131700,131800,131700,250
|
|
20250106,100700,5973285000,131900,131900,132000,131800,269
|
|
20250106,100600,5937812000,131900,132100,132500,131900,650
|
|
20250106,100500,5851933900,132100,132100,132600,132100,362
|
|
20250106,100400,5804028500,132100,132200,132300,132100,491
|
|
20250106,100300,5739141300,132300,132100,132400,131800,618
|
|
20250106,100200,5657485000,132200,131900,132200,131900,472
|
|
20250106,100100,5595148800,131900,131600,131900,131400,1355
|
|
20250106,100000,5416788800,131600,131500,131700,131300,683
|
|
20250106,095900,5326973100,131600,131800,131900,131500,893
|
|
20250106,095800,5209379000,131700,132100,132200,131700,1518
|
|
20250106,095700,5009103600,132100,132200,132200,132100,236
|
|
20250106,095600,4977921900,132200,132500,132500,132200,1034
|
|
20250106,095500,4841135700,132500,132500,132500,132400,182
|
|
20250106,095400,4817025500,132400,132500,132500,132400,140
|
|
20250106,095300,4798483500,132400,132600,132700,132400,950
|
|
20250106,095200,4672552500,132700,132900,132900,132600,613
|
|
20250106,095100,4591145100,132900,132800,133000,132800,327
|
|
20250106,095000,4547687200,132900,132700,132900,132700,349
|
|
20250106,094900,4501332300,132700,132700,132800,132600,279
|
|
20250106,094800,4464305000,132700,133000,133100,132700,177
|
|
20250106,094700,4440787600,133000,132800,133100,132700,318
|
|
20250106,094600,4398536800,132700,132700,132800,132600,202
|
|
20250106,094500,4371731500,132900,132800,133200,132600,693
|
|
20250106,094400,4279755900,132900,133200,133200,132700,282
|
|
20250106,094300,4242272400,133200,132800,133300,132800,160
|
|
20250106,094200,4221001100,132700,132700,133500,132600,699
|
|
20250106,094100,4128158400,132800,133000,133000,132700,260
|
|
20250106,094000,4093628100,133500,132900,133500,132700,480
|
|
20250106,093900,4029794500,132900,132800,132900,132300,1591
|
|
20250106,093800,3818939800,132900,132700,133100,132600,252
|
|
20250106,093700,3785489500,133100,133100,133100,132600,933
|
|
20250106,093600,3661513900,133200,133200,133300,133000,355
|
|
20250106,093500,3614260400,133100,133400,133500,133100,676
|
|
20250106,093400,3524168500,133400,133300,133500,133200,143
|
|
20250106,093300,3505099800,133300,133500,133500,133200,259
|
|
20250106,093200,3470571400,133300,133300,133700,133100,347
|
|
20250106,093100,3424319800,133500,133600,133600,133100,182
|
|
20250106,093000,3400068000,133600,133500,133700,133000,806
|
|
20250106,092900,3292683200,133600,133600,133900,133500,241
|
|
20250106,092800,3260475200,133500,133300,134000,133300,197
|
|
20250106,092700,3234170600,133300,133700,134000,133200,540
|
|
20250106,092600,3162064000,133800,133800,134000,133600,390
|
|
20250106,092500,3109887600,133800,133700,133800,133600,224
|
|
20250106,092400,3079933300,133500,133100,133800,133000,1444
|
|
20250106,092300,2887267800,133000,132900,133200,132800,766
|
|
20250106,092200,2785406500,132900,132800,133000,132800,569
|
|
20250106,092100,2709788800,133000,133100,133200,132800,1015
|
|
20250106,092000,2574814600,133100,133400,133500,133000,2254
|
|
20250106,091900,2274431200,133500,133600,133800,133400,996
|
|
20250106,091800,2141463000,133700,133600,133800,133400,447
|
|
20250106,091700,2081744400,133800,133800,133900,133400,550
|
|
20250106,091600,2008292600,133800,133800,134000,133600,331
|
|
20250106,091500,1964032000,133800,133800,134000,133600,253
|
|
20250106,091400,1930175400,133900,133700,133900,133600,332
|
|
20250106,091300,1885755600,133700,133600,133700,133500,584
|
|
20250106,091200,1807748300,133700,133900,134000,133500,1079
|
|
20250106,091100,1663411200,133900,134000,134000,133600,152
|
|
20250106,091000,1643069100,133900,133700,133900,133600,895
|
|
20250106,090900,1523453000,133600,133800,134100,133600,466
|
|
20250106,090800,1461098600,133800,134400,134400,133800,203
|
|
20250106,090700,1433912900,133900,134300,134800,133900,1173
|
|
20250106,090600,1276168100,134300,134500,134600,133800,406
|
|
20250106,090500,1221718800,134500,133600,134700,133500,261
|
|
20250106,090400,1186712900,133500,133600,134200,133500,315
|
|
20250106,090300,1144570100,133700,133500,134000,133400,374
|
|
20250106,090200,1094606400,133700,133500,135400,133500,509
|
|
20250106,090100,1026322600,133500,135100,135300,133400,3567
|
|
20250106,090000,546703800,135100,134600,135500,134600,4057
|