662 lines
38 KiB
CSV
662 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,195900,24370584500,127400,127400,127400,127400,11511
|
|
20250108,195800,24370584500,127400,127400,127400,127400,0
|
|
20250108,195700,24370584500,127400,127400,127400,127400,0
|
|
20250108,195600,24370584500,127400,127400,127400,127400,0
|
|
20250108,195500,24370584500,127400,127400,127400,127400,0
|
|
20250108,195400,24370584500,127400,127400,127400,127400,0
|
|
20250108,195300,24370584500,127400,127400,127400,127400,0
|
|
20250108,195200,24370584500,127400,127400,127400,127400,0
|
|
20250108,195100,24370584500,127400,127400,127400,127400,0
|
|
20250108,195000,24370584500,127400,127400,127400,127400,0
|
|
20250108,194900,24370584500,127400,127400,127400,127400,0
|
|
20250108,194800,24370584500,127400,127400,127400,127400,0
|
|
20250108,194700,24370584500,127400,127400,127400,127400,0
|
|
20250108,194600,24370584500,127400,127400,127400,127400,0
|
|
20250108,194500,24370584500,127400,127400,127400,127400,0
|
|
20250108,194400,24370584500,127400,127400,127400,127400,0
|
|
20250108,194300,24370584500,127400,127400,127400,127400,0
|
|
20250108,194200,24370584500,127400,127400,127400,127400,0
|
|
20250108,194100,24370584500,127400,127400,127400,127400,0
|
|
20250108,194000,24370584500,127400,127400,127400,127400,0
|
|
20250108,193900,24370584500,127400,127400,127400,127400,0
|
|
20250108,193800,24370584500,127400,127400,127400,127400,0
|
|
20250108,193700,24370584500,127400,127400,127400,127400,0
|
|
20250108,193600,24370584500,127400,127400,127400,127400,0
|
|
20250108,193500,24370584500,127400,127400,127400,127400,0
|
|
20250108,193400,24370584500,127400,127400,127400,127400,0
|
|
20250108,193300,24370584500,127400,127400,127400,127400,0
|
|
20250108,193200,24370584500,127400,127400,127400,127400,0
|
|
20250108,193100,24370584500,127400,127400,127400,127400,0
|
|
20250108,193000,24370584500,127400,127400,127400,127400,0
|
|
20250108,192900,24370584500,127400,127400,127400,127400,11511
|
|
20250108,192800,24370584500,127400,127400,127400,127400,0
|
|
20250108,192700,24370584500,127400,127400,127400,127400,0
|
|
20250108,192600,24370584500,127400,127400,127400,127400,0
|
|
20250108,192500,24370584500,127400,127400,127400,127400,0
|
|
20250108,192400,24370584500,127400,127400,127400,127400,0
|
|
20250108,192300,24370584500,127400,127400,127400,127400,0
|
|
20250108,192200,24370584500,127400,127400,127400,127400,0
|
|
20250108,192100,24370584500,127400,127400,127400,127400,0
|
|
20250108,192000,24370584500,127400,127400,127400,127400,0
|
|
20250108,191900,24370584500,127400,127400,127400,127400,0
|
|
20250108,191800,24370584500,127400,127400,127400,127400,0
|
|
20250108,191700,24370584500,127400,127400,127400,127400,0
|
|
20250108,191600,24370584500,127400,127400,127400,127400,0
|
|
20250108,191500,24370584500,127400,127400,127400,127400,0
|
|
20250108,191400,24370584500,127400,127400,127400,127400,0
|
|
20250108,191300,24370584500,127400,127400,127400,127400,0
|
|
20250108,191200,24370584500,127400,127400,127400,127400,0
|
|
20250108,191100,24370584500,127400,127400,127400,127400,0
|
|
20250108,191000,24370584500,127400,127400,127400,127400,0
|
|
20250108,190900,24370584500,127400,127400,127400,127400,0
|
|
20250108,190800,24370584500,127400,127400,127400,127400,0
|
|
20250108,190700,24370584500,127400,127400,127400,127400,0
|
|
20250108,190600,24370584500,127400,127400,127400,127400,0
|
|
20250108,190500,24370584500,127400,127400,127400,127400,0
|
|
20250108,190400,24370584500,127400,127400,127400,127400,0
|
|
20250108,190300,24370584500,127400,127400,127400,127400,0
|
|
20250108,190200,24370584500,127400,127400,127400,127400,0
|
|
20250108,190100,24370584500,127400,127400,127400,127400,0
|
|
20250108,190000,24370584500,127400,127400,127400,127400,0
|
|
20250108,185900,24370584500,127400,127400,127400,127400,11511
|
|
20250108,185800,24370584500,127400,127400,127400,127400,0
|
|
20250108,185700,24370584500,127400,127400,127400,127400,0
|
|
20250108,185600,24370584500,127400,127400,127400,127400,0
|
|
20250108,185500,24370584500,127400,127400,127400,127400,0
|
|
20250108,185400,24370584500,127400,127400,127400,127400,0
|
|
20250108,185300,24370584500,127400,127400,127400,127400,0
|
|
20250108,185200,24370584500,127400,127400,127400,127400,0
|
|
20250108,185100,24370584500,127400,127400,127400,127400,0
|
|
20250108,185000,24370584500,127400,127400,127400,127400,0
|
|
20250108,184900,24370584500,127400,127400,127400,127400,0
|
|
20250108,184800,24370584500,127400,127400,127400,127400,0
|
|
20250108,184700,24370584500,127400,127400,127400,127400,0
|
|
20250108,184600,24370584500,127400,127400,127400,127400,0
|
|
20250108,184500,24370584500,127400,127400,127400,127400,0
|
|
20250108,184400,24370584500,127400,127400,127400,127400,0
|
|
20250108,184300,24370584500,127400,127400,127400,127400,0
|
|
20250108,184200,24370584500,127400,127400,127400,127400,0
|
|
20250108,184100,24370584500,127400,127400,127400,127400,0
|
|
20250108,184000,24370584500,127400,127400,127400,127400,0
|
|
20250108,183900,24370584500,127400,127400,127400,127400,0
|
|
20250108,183800,24370584500,127400,127400,127400,127400,0
|
|
20250108,183700,24370584500,127400,127400,127400,127400,0
|
|
20250108,183600,24370584500,127400,127400,127400,127400,0
|
|
20250108,183500,24370584500,127400,127400,127400,127400,0
|
|
20250108,183400,24370584500,127400,127400,127400,127400,0
|
|
20250108,183300,24370584500,127400,127400,127400,127400,0
|
|
20250108,183200,24370584500,127400,127400,127400,127400,0
|
|
20250108,183100,24370584500,127400,127400,127400,127400,0
|
|
20250108,183000,24370584500,127400,127400,127400,127400,0
|
|
20250108,182900,24370584500,127400,127400,127400,127400,11511
|
|
20250108,182800,24370584500,127400,127400,127400,127400,0
|
|
20250108,182700,24370584500,127400,127400,127400,127400,0
|
|
20250108,182600,24370584500,127400,127400,127400,127400,0
|
|
20250108,182500,24370584500,127400,127400,127400,127400,0
|
|
20250108,182400,24370584500,127400,127400,127400,127400,0
|
|
20250108,182300,24370584500,127400,127400,127400,127400,0
|
|
20250108,182200,24370584500,127400,127400,127400,127400,0
|
|
20250108,182100,24370584500,127400,127400,127400,127400,0
|
|
20250108,182000,24370584500,127400,127400,127400,127400,0
|
|
20250108,181900,24370584500,127400,127400,127400,127400,0
|
|
20250108,181800,24370584500,127400,127400,127400,127400,0
|
|
20250108,181700,24370584500,127400,127400,127400,127400,0
|
|
20250108,181600,24370584500,127400,127400,127400,127400,0
|
|
20250108,181500,24370584500,127400,127400,127400,127400,0
|
|
20250108,181400,24370584500,127400,127400,127400,127400,0
|
|
20250108,181300,24370584500,127400,127400,127400,127400,0
|
|
20250108,181200,24370584500,127400,127400,127400,127400,0
|
|
20250108,181100,24370584500,127400,127400,127400,127400,0
|
|
20250108,181000,24370584500,127400,127400,127400,127400,0
|
|
20250108,180900,24370584500,127400,127400,127400,127400,0
|
|
20250108,180800,24370584500,127400,127400,127400,127400,0
|
|
20250108,180700,24370584500,127400,127400,127400,127400,0
|
|
20250108,180600,24370584500,127400,127400,127400,127400,0
|
|
20250108,180500,24370584500,127400,127400,127400,127400,0
|
|
20250108,180400,24370584500,127400,127400,127400,127400,0
|
|
20250108,180300,24370584500,127400,127400,127400,127400,0
|
|
20250108,180200,24370584500,127400,127400,127400,127400,0
|
|
20250108,180100,24370584500,127400,127400,127400,127400,0
|
|
20250108,180000,24370584500,127400,127400,127400,127400,0
|
|
20250108,175900,24370584500,127400,127400,127400,127400,11511
|
|
20250108,175800,24370584500,127400,127400,127400,127400,0
|
|
20250108,175700,24370584500,127400,127400,127400,127400,0
|
|
20250108,175600,24370584500,127400,127400,127400,127400,0
|
|
20250108,175500,24370584500,127400,127400,127400,127400,0
|
|
20250108,175400,24370584500,127400,127400,127400,127400,0
|
|
20250108,175300,24370584500,127400,127400,127400,127400,0
|
|
20250108,175200,24370584500,127400,127400,127400,127400,0
|
|
20250108,175100,24370584500,127400,127400,127400,127400,0
|
|
20250108,175000,24370584500,127400,127400,127400,127400,0
|
|
20250108,174900,24370584500,127400,127400,127400,127400,0
|
|
20250108,174800,24370584500,127400,127400,127400,127400,0
|
|
20250108,174700,24370584500,127400,127400,127400,127400,0
|
|
20250108,174600,24370584500,127400,127400,127400,127400,0
|
|
20250108,174500,24370584500,127400,127400,127400,127400,0
|
|
20250108,174400,24370584500,127400,127400,127400,127400,0
|
|
20250108,174300,24370584500,127400,127400,127400,127400,0
|
|
20250108,174200,24370584500,127400,127400,127400,127400,0
|
|
20250108,174100,24370584500,127400,127400,127400,127400,0
|
|
20250108,174000,24370584500,127400,127400,127400,127400,0
|
|
20250108,173900,24370584500,127400,127400,127400,127400,0
|
|
20250108,173800,24370584500,127400,127400,127400,127400,0
|
|
20250108,173700,24370584500,127400,127400,127400,127400,0
|
|
20250108,173600,24370584500,127400,127400,127400,127400,0
|
|
20250108,173500,24370584500,127400,127400,127400,127400,0
|
|
20250108,173400,24370584500,127400,127400,127400,127400,0
|
|
20250108,173300,24370584500,127400,127400,127400,127400,0
|
|
20250108,173200,24370584500,127400,127400,127400,127400,0
|
|
20250108,173100,24370584500,127400,127400,127400,127400,0
|
|
20250108,173000,24370584500,127400,127400,127400,127400,0
|
|
20250108,172900,24370584500,127400,127400,127400,127400,11511
|
|
20250108,172800,24370584500,127400,127400,127400,127400,0
|
|
20250108,172700,24370584500,127400,127400,127400,127400,0
|
|
20250108,172600,24370584500,127400,127400,127400,127400,0
|
|
20250108,172500,24370584500,127400,127400,127400,127400,0
|
|
20250108,172400,24370584500,127400,127400,127400,127400,0
|
|
20250108,172300,24370584500,127400,127400,127400,127400,0
|
|
20250108,172200,24370584500,127400,127400,127400,127400,0
|
|
20250108,172100,24370584500,127400,127400,127400,127400,0
|
|
20250108,172000,24370584500,127400,127400,127400,127400,0
|
|
20250108,171900,24370584500,127400,127400,127400,127400,0
|
|
20250108,171800,24370584500,127400,127400,127400,127400,0
|
|
20250108,171700,24370584500,127400,127400,127400,127400,0
|
|
20250108,171600,24370584500,127400,127400,127400,127400,0
|
|
20250108,171500,24370584500,127400,127400,127400,127400,0
|
|
20250108,171400,24370584500,127400,127400,127400,127400,0
|
|
20250108,171300,24370584500,127400,127400,127400,127400,0
|
|
20250108,171200,24370584500,127400,127400,127400,127400,0
|
|
20250108,171100,24370584500,127400,127400,127400,127400,0
|
|
20250108,171000,24370584500,127400,127400,127400,127400,0
|
|
20250108,170900,24370584500,127400,127400,127400,127400,0
|
|
20250108,170800,24370584500,127400,127400,127400,127400,0
|
|
20250108,170700,24370584500,127400,127400,127400,127400,0
|
|
20250108,170600,24370584500,127400,127400,127400,127400,0
|
|
20250108,170500,24370584500,127400,127400,127400,127400,0
|
|
20250108,170400,24370584500,127400,127400,127400,127400,0
|
|
20250108,170300,24370584500,127400,127400,127400,127400,0
|
|
20250108,170200,24370584500,127400,127400,127400,127400,0
|
|
20250108,170100,24370584500,127400,127400,127400,127400,0
|
|
20250108,170000,24370584500,127400,127400,127400,127400,0
|
|
20250108,165900,24370584500,127400,127400,127400,127400,11511
|
|
20250108,165800,24370584500,127400,127400,127400,127400,0
|
|
20250108,165700,24370584500,127400,127400,127400,127400,0
|
|
20250108,165600,24370584500,127400,127400,127400,127400,0
|
|
20250108,165500,24370584500,127400,127400,127400,127400,0
|
|
20250108,165400,24370584500,127400,127400,127400,127400,0
|
|
20250108,165300,24370584500,127400,127400,127400,127400,0
|
|
20250108,165200,24370584500,127400,127400,127400,127400,0
|
|
20250108,165100,24370584500,127400,127400,127400,127400,0
|
|
20250108,165000,24370584500,127400,127400,127400,127400,0
|
|
20250108,164900,24370584500,127400,127400,127400,127400,0
|
|
20250108,164800,24370584500,127400,127400,127400,127400,0
|
|
20250108,164700,24370584500,127400,127400,127400,127400,0
|
|
20250108,164600,24370584500,127400,127400,127400,127400,0
|
|
20250108,164500,24370584500,127400,127400,127400,127400,0
|
|
20250108,164400,24370584500,127400,127400,127400,127400,0
|
|
20250108,164300,24370584500,127400,127400,127400,127400,0
|
|
20250108,164200,24370584500,127400,127400,127400,127400,0
|
|
20250108,164100,24370584500,127400,127400,127400,127400,0
|
|
20250108,164000,24370584500,127400,127400,127400,127400,0
|
|
20250108,163900,24370584500,127400,127400,127400,127400,0
|
|
20250108,163800,24370584500,127400,127400,127400,127400,0
|
|
20250108,163700,24370584500,127400,127400,127400,127400,0
|
|
20250108,163600,24370584500,127400,127400,127400,127400,0
|
|
20250108,163500,24370584500,127400,127400,127400,127400,0
|
|
20250108,163400,24370584500,127400,127400,127400,127400,0
|
|
20250108,163300,24370584500,127400,127400,127400,127400,0
|
|
20250108,163200,24370584500,127400,127400,127400,127400,0
|
|
20250108,163100,24370584500,127400,127400,127400,127400,0
|
|
20250108,163000,24370584500,127400,127400,127400,127400,0
|
|
20250108,162900,24370584500,127400,127400,127400,127400,11511
|
|
20250108,162800,24370584500,127400,127400,127400,127400,0
|
|
20250108,162700,24370584500,127400,127400,127400,127400,0
|
|
20250108,162600,24370584500,127400,127400,127400,127400,0
|
|
20250108,162500,24370584500,127400,127400,127400,127400,0
|
|
20250108,162400,24370584500,127400,127400,127400,127400,0
|
|
20250108,162300,24370584500,127400,127400,127400,127400,0
|
|
20250108,162200,24370584500,127400,127400,127400,127400,0
|
|
20250108,162100,24370584500,127400,127400,127400,127400,0
|
|
20250108,162000,24370584500,127400,127400,127400,127400,0
|
|
20250108,161900,24370584500,127400,127400,127400,127400,0
|
|
20250108,161800,24370584500,127400,127400,127400,127400,0
|
|
20250108,161700,24370584500,127400,127400,127400,127400,0
|
|
20250108,161600,24370584500,127400,127400,127400,127400,0
|
|
20250108,161500,24370584500,127400,127400,127400,127400,0
|
|
20250108,161400,24370584500,127400,127400,127400,127400,0
|
|
20250108,161300,24370584500,127400,127400,127400,127400,0
|
|
20250108,161200,24370584500,127400,127400,127400,127400,0
|
|
20250108,161100,24370584500,127400,127400,127400,127400,0
|
|
20250108,161000,24370584500,127400,127400,127400,127400,0
|
|
20250108,160900,24370584500,127400,127400,127400,127400,0
|
|
20250108,160800,24370584500,127400,127400,127400,127400,0
|
|
20250108,160700,24370584500,127400,127400,127400,127400,0
|
|
20250108,160600,24370584500,127400,127400,127400,127400,0
|
|
20250108,160500,24370584500,127400,127400,127400,127400,0
|
|
20250108,160400,24370584500,127400,127400,127400,127400,0
|
|
20250108,160300,24370584500,127400,127400,127400,127400,0
|
|
20250108,160200,24370584500,127400,127400,127400,127400,0
|
|
20250108,160100,24370584500,127400,127400,127400,127400,0
|
|
20250108,160000,24370584500,127400,127400,127400,127400,0
|
|
20250108,155900,24370584500,127400,127400,127400,127400,11511
|
|
20250108,155800,24370584500,127400,127400,127400,127400,0
|
|
20250108,155700,24370584500,127400,127400,127400,127400,0
|
|
20250108,155600,24370584500,127400,127400,127400,127400,0
|
|
20250108,155500,24370584500,127400,127400,127400,127400,0
|
|
20250108,155400,24370584500,127400,127400,127400,127400,0
|
|
20250108,155300,24370584500,127400,127400,127400,127400,0
|
|
20250108,155200,24370584500,127400,127400,127400,127400,0
|
|
20250108,155100,24370584500,127400,127400,127400,127400,0
|
|
20250108,155000,24370584500,127400,127400,127400,127400,0
|
|
20250108,154900,24370584500,127400,127400,127400,127400,0
|
|
20250108,154800,24370584500,127400,127400,127400,127400,0
|
|
20250108,154700,24370584500,127400,127400,127400,127400,0
|
|
20250108,154600,24370584500,127400,127400,127400,127400,0
|
|
20250108,154500,24370584500,127400,127400,127400,127400,0
|
|
20250108,154400,24370584500,127400,127400,127400,127400,0
|
|
20250108,154300,24370584500,127400,127400,127400,127400,0
|
|
20250108,154200,24370584500,127400,127400,127400,127400,0
|
|
20250108,154100,24370584500,127400,127400,127400,127400,0
|
|
20250108,154000,24370584500,127400,127400,127400,127400,0
|
|
20250108,153900,24370584500,127400,127400,127400,127400,0
|
|
20250108,153800,24370584500,127400,127400,127400,127400,0
|
|
20250108,153700,24370584500,127400,127400,127400,127400,0
|
|
20250108,153600,24370584500,127400,127400,127400,127400,0
|
|
20250108,153500,24370584500,127400,127400,127400,127400,0
|
|
20250108,153400,24370584500,127400,127400,127400,127400,0
|
|
20250108,153300,24370584500,127400,127400,127400,127400,0
|
|
20250108,153200,24370584500,127400,127400,127400,127400,0
|
|
20250108,153100,24370584500,127400,127400,127400,127400,0
|
|
20250108,153000,24370584500,127400,127400,127400,127400,11511
|
|
20250108,152900,22904083100,127500,127500,127500,127500,0
|
|
20250108,152800,22904083100,127500,127500,127500,127500,0
|
|
20250108,152700,22904083100,127500,127500,127500,127500,0
|
|
20250108,152600,22904083100,127500,127500,127500,127500,0
|
|
20250108,152500,22904083100,127500,127500,127500,127500,0
|
|
20250108,152400,22904083100,127500,127500,127500,127500,0
|
|
20250108,152300,22904083100,127500,127500,127500,127500,0
|
|
20250108,152200,22904083100,127500,127500,127500,127500,0
|
|
20250108,152100,22904083100,127500,127500,127500,127500,0
|
|
20250108,152000,22904083100,127500,127500,127500,127500,0
|
|
20250108,151900,22904083100,127500,127500,127600,127400,491
|
|
20250108,151800,22841506800,127400,127700,127700,127400,681
|
|
20250108,151700,22754665800,127600,127600,127800,127500,481
|
|
20250108,151600,22693276900,127600,127700,127800,127600,490
|
|
20250108,151500,22630726400,127700,127700,127800,127500,473
|
|
20250108,151400,22570340800,127700,127700,127700,127500,798
|
|
20250108,151300,22468512300,127600,127700,127700,127500,372
|
|
20250108,151200,22421039300,127700,127700,127700,127500,622
|
|
20250108,151100,22341658400,127700,127700,127700,127500,326
|
|
20250108,151000,22300053900,127700,127600,127700,127500,445
|
|
20250108,150900,22243260900,127500,127500,127600,127500,476
|
|
20250108,150800,22182549600,127600,127500,127600,127500,478
|
|
20250108,150700,22121571700,127700,127600,127700,127500,762
|
|
20250108,150600,22024348000,127500,127600,127700,127500,751
|
|
20250108,150500,21928508800,127600,127700,127800,127500,657
|
|
20250108,150400,21844653000,127700,127800,127800,127500,396
|
|
20250108,150300,21794089500,127700,127800,127800,127500,613
|
|
20250108,150200,21715860100,127700,127700,127800,127500,566
|
|
20250108,150100,21643611500,127700,127800,127800,127500,433
|
|
20250108,150000,21588316200,127800,127800,128000,127600,518
|
|
20250108,145900,21522118400,127900,127800,127900,127500,712
|
|
20250108,145800,21431176700,127800,127600,127900,127500,503
|
|
20250108,145700,21366947900,127700,127900,127900,127500,588
|
|
20250108,145600,21291864300,127900,127800,127900,127700,569
|
|
20250108,145500,21219134700,127800,127600,127900,127400,632
|
|
20250108,145400,21138409800,127700,127700,127900,127500,501
|
|
20250108,145300,21074457400,127700,127700,127800,127600,601
|
|
20250108,145200,20997687900,127700,127700,127900,127600,437
|
|
20250108,145100,20941852100,127700,127700,127900,127600,880
|
|
20250108,145000,20829491300,127700,127500,127900,127500,758
|
|
20250108,144900,20732687700,127600,127600,127700,127400,415
|
|
20250108,144800,20679752100,127600,127700,127800,127500,690
|
|
20250108,144700,20591697500,127600,127600,127800,127400,425
|
|
20250108,144600,20537479500,127600,127600,127700,127400,533
|
|
20250108,144500,20469473100,127700,127700,127800,127400,585
|
|
20250108,144400,20394824800,127700,127700,127800,127400,546
|
|
20250108,144300,20325165300,127800,127700,127800,127300,605
|
|
20250108,144200,20247972900,127500,127700,127700,127300,552
|
|
20250108,144100,20177598600,127800,127700,127800,127400,442
|
|
20250108,144000,20121206300,127600,127800,127900,127400,439
|
|
20250108,143900,20065165400,127700,127700,127900,127600,581
|
|
20250108,143800,19990998200,127800,127600,127900,127400,576
|
|
20250108,143700,19917541100,127600,127600,127700,127400,429
|
|
20250108,143600,19862823800,127600,127500,127600,127200,778
|
|
20250108,143500,19763725200,127300,127600,127700,127200,918
|
|
20250108,143400,19646746700,127700,127700,127800,127500,881
|
|
20250108,143300,19534365700,127700,127800,127800,127500,491
|
|
20250108,143200,19471721500,127800,127700,127900,127600,397
|
|
20250108,143100,19421031500,127900,127700,127900,127600,487
|
|
20250108,143000,19358859100,127600,127800,127900,127600,752
|
|
20250108,142900,19262810600,127900,127700,128000,127600,465
|
|
20250108,142800,19203393500,127700,127800,128000,127700,552
|
|
20250108,142700,19132846700,127700,128000,128000,127500,748
|
|
20250108,142600,19037331500,128000,127700,128100,127600,644
|
|
20250108,142500,18954966000,127700,127700,128000,127500,551
|
|
20250108,142400,18884551200,127800,127700,127800,127400,1144
|
|
20250108,142300,18738514800,127700,127700,127800,127500,512
|
|
20250108,142200,18673159300,127700,127600,127700,127500,563
|
|
20250108,142100,18601317200,127600,127500,127700,127400,602
|
|
20250108,142000,18524535100,127400,127200,127500,127200,343
|
|
20250108,141900,18480860800,127200,127300,127400,127000,580
|
|
20250108,141800,18407041600,127300,127400,127500,127200,410
|
|
20250108,141700,18354852800,127300,127400,127400,127200,514
|
|
20250108,141600,18289402800,127300,127400,127500,127100,528
|
|
20250108,141500,18222227700,127300,127300,127500,127100,582
|
|
20250108,141400,18148187800,127300,127100,127400,127100,410
|
|
20250108,141300,18096008600,127200,127200,127400,127000,565
|
|
20250108,141200,18024166800,127200,127100,127300,127000,619
|
|
20250108,141100,17945441200,127100,127100,127300,127000,485
|
|
20250108,141000,17883808600,127100,127100,127200,127000,551
|
|
20250108,140900,17813787100,127100,127100,127200,127000,617
|
|
20250108,140800,17735394500,127000,127100,127100,127000,1173
|
|
20250108,140700,17586407800,127100,127000,127100,127000,1056
|
|
20250108,140600,17452265700,127000,127100,127200,127000,861
|
|
20250108,140500,17342880800,127100,127200,127200,127100,859
|
|
20250108,140400,17233675800,127100,127100,127200,127100,872
|
|
20250108,140300,17122817100,127100,127200,127300,127100,894
|
|
20250108,140200,17009145000,127200,127400,127500,127200,457
|
|
20250108,140100,16950966000,127400,127300,127500,127200,658
|
|
20250108,140000,16867204100,127300,127400,127500,127300,529
|
|
20250108,135900,16799835400,127300,127500,127500,127300,369
|
|
20250108,135800,16752834000,127500,127300,127600,127300,411
|
|
20250108,135700,16700485500,127300,127300,127500,127200,537
|
|
20250108,135600,16632120900,127200,127300,127400,127200,487
|
|
20250108,135500,16570119100,127200,127300,127500,127200,605
|
|
20250108,135400,16493087800,127300,127500,127600,127300,609
|
|
20250108,135300,16415458200,127600,127500,127600,127400,420
|
|
20250108,135200,16361909500,127500,127600,127800,127400,439
|
|
20250108,135100,16305915300,127600,127600,127800,127500,503
|
|
20250108,135000,16241734000,127500,127600,127800,127500,339
|
|
20250108,134900,16198470500,127700,127600,127700,127400,488
|
|
20250108,134800,16136209800,127500,127900,127900,127400,448
|
|
20250108,134700,16079050700,127800,127700,127900,127500,354
|
|
20250108,134600,16033871700,127500,127600,127700,127400,484
|
|
20250108,134500,15972137100,127600,127700,127800,127300,507
|
|
20250108,134400,15907504200,127700,127500,127800,127300,449
|
|
20250108,134300,15850251500,127400,127500,127500,127300,2534
|
|
20250108,134200,15527296700,127600,127800,127800,127500,929
|
|
20250108,134100,15408817800,127800,127600,127800,127500,749
|
|
20250108,134000,15313252500,127500,127600,127700,127500,805
|
|
20250108,133900,15210580900,127600,127700,127800,127600,666
|
|
20250108,133800,15125587400,127700,127600,127800,127600,825
|
|
20250108,133700,15020259200,127600,127600,127800,127600,585
|
|
20250108,133600,14945573100,127600,127600,127700,127600,600
|
|
20250108,133500,14869005700,127600,127700,127800,127600,492
|
|
20250108,133400,14806207600,127700,127700,127800,127700,340
|
|
20250108,133300,14762786100,127700,127800,127900,127700,555
|
|
20250108,133200,14691872700,127900,127800,128000,127800,560
|
|
20250108,133100,14620275900,127800,127900,128000,127800,381
|
|
20250108,133000,14571572200,127800,127800,128000,127700,522
|
|
20250108,132900,14504849600,127900,127800,128100,127700,431
|
|
20250108,132800,14449711000,127700,127800,128000,127700,746
|
|
20250108,132700,14354353500,127800,128200,128200,127800,3270
|
|
20250108,132600,13935846500,128200,128100,128300,128100,975
|
|
20250108,132500,13810891600,128100,128100,128200,128100,510
|
|
20250108,132400,13745557300,128100,128200,128300,128100,279
|
|
20250108,132300,13709791700,128300,128200,128300,128100,368
|
|
20250108,132200,13662610200,128200,128300,128300,128200,411
|
|
20250108,132100,13609899700,128300,128300,128400,128200,451
|
|
20250108,132000,13552060400,128300,128300,128400,128200,287
|
|
20250108,131900,13515249300,128300,128400,128400,128200,240
|
|
20250108,131800,13484453600,128400,128400,128400,128200,433
|
|
20250108,131700,13428893800,128400,128400,128400,128300,263
|
|
20250108,131600,13395137500,128400,128400,128500,128400,161
|
|
20250108,131500,13374463100,128400,128400,128500,128200,328
|
|
20250108,131400,13332375700,128500,128400,128500,128300,268
|
|
20250108,131300,13297957600,128400,128200,128400,128200,401
|
|
20250108,131200,13246513200,128200,128300,128400,128200,600
|
|
20250108,131100,13169531000,128300,128400,128400,128300,180
|
|
20250108,131000,13146431800,128300,128500,128500,128300,648
|
|
20250108,130900,13063213700,128400,128500,128600,128400,760
|
|
20250108,130800,12965561000,128600,128700,128700,128500,288
|
|
20250108,130700,12928537200,128600,128500,128600,128500,201
|
|
20250108,130600,12902700300,128500,128500,128600,128500,313
|
|
20250108,130500,12862472700,128500,128600,128600,128500,255
|
|
20250108,130400,12829696500,128700,128700,128700,128500,183
|
|
20250108,130300,12806159100,128700,128500,128700,128500,347
|
|
20250108,130200,12761553500,128600,128600,128600,128500,173
|
|
20250108,130100,12739316600,128600,128700,128700,128600,123
|
|
20250108,130000,12723495900,128600,128600,128700,128500,386
|
|
20250108,125900,12673871400,128600,128600,128700,128500,214
|
|
20250108,125800,12646349200,128600,128700,128700,128500,213
|
|
20250108,125700,12618955200,128700,128700,128700,128600,238
|
|
20250108,125600,12588340200,128700,128700,128700,128500,273
|
|
20250108,125500,12553247100,128700,128500,128700,128500,224
|
|
20250108,125400,12524450600,128600,128600,128700,128500,309
|
|
20250108,125300,12484730600,128600,128700,128700,128500,263
|
|
20250108,125200,12450919100,128700,128800,128800,128600,185
|
|
20250108,125100,12427113400,128700,128700,128900,128600,314
|
|
20250108,125000,12386713600,128700,128600,128800,128600,105
|
|
20250108,124900,12373199100,128600,128600,128700,128500,348
|
|
20250108,124800,12328445700,128500,128700,128700,128500,360
|
|
20250108,124700,12282162600,128600,128800,128800,128600,148
|
|
20250108,124600,12263113800,128800,128800,128800,128700,221
|
|
20250108,124500,12234665900,128800,128900,128900,128700,332
|
|
20250108,124400,12191919500,128800,128700,128900,128700,279
|
|
20250108,124300,12156005600,128700,128700,128800,128600,241
|
|
20250108,124200,12125007000,128800,128800,128800,128600,343
|
|
20250108,124100,12080876600,128800,128700,128800,128600,267
|
|
20250108,124000,12046512300,128800,128700,128900,128700,178
|
|
20250108,123900,12023593700,128800,128700,128800,128700,193
|
|
20250108,123800,11998744000,128700,128900,128900,128700,274
|
|
20250108,123700,11963465200,128800,128900,129000,128800,103
|
|
20250108,123600,11950188700,128900,129000,129000,128700,373
|
|
20250108,123500,11902146000,128900,129100,129100,128900,179
|
|
20250108,123400,11879056300,129000,128900,129100,128800,300
|
|
20250108,123300,11840387800,128900,129000,129000,128700,694
|
|
20250108,123200,11750931500,129000,129100,129100,129000,232
|
|
20250108,123100,11720995200,129200,129200,129200,129100,239
|
|
20250108,123000,11690134600,129100,129100,129200,129000,364
|
|
20250108,122900,11643131500,129100,129100,129200,128900,176
|
|
20250108,122800,11620417800,129100,128900,129200,128900,393
|
|
20250108,122700,11569691500,128900,129100,129100,128900,215
|
|
20250108,122600,11541948200,129100,129100,129100,129000,254
|
|
20250108,122500,11509171100,129000,129100,129100,129000,626
|
|
20250108,122400,11428371700,129100,129000,129100,129000,246
|
|
20250108,122300,11396634200,129000,129100,129100,129000,222
|
|
20250108,122200,11367984700,129100,129000,129100,128900,347
|
|
20250108,122100,11323201400,129000,128900,129000,128800,620
|
|
20250108,122000,11243285800,128900,128900,128900,128700,172
|
|
20250108,121900,11221132000,128900,128900,128900,128700,280
|
|
20250108,121800,11185065300,128900,128900,128900,128800,120
|
|
20250108,121700,11169606400,128800,128800,128900,128800,275
|
|
20250108,121600,11134178200,128700,128700,129000,128600,230
|
|
20250108,121500,11104575500,128700,128800,128800,128600,305
|
|
20250108,121400,11065335600,128700,128600,128700,128600,176
|
|
20250108,121300,11042697100,128600,128600,128600,128500,279
|
|
20250108,121200,11006833800,128600,128600,128700,128500,374
|
|
20250108,121100,10958738100,128600,128600,128700,128500,267
|
|
20250108,121000,10924411100,128500,128500,128600,128500,293
|
|
20250108,120900,10886749000,128600,128500,128600,128500,223
|
|
20250108,120800,10858086500,128600,128500,128600,128500,165
|
|
20250108,120700,10836870300,128500,128600,128700,128500,425
|
|
20250108,120600,10782228200,128700,128700,128700,128600,175
|
|
20250108,120500,10759709800,128700,128500,128700,128500,228
|
|
20250108,120400,10730381000,128500,128500,128700,128500,504
|
|
20250108,120300,10665591600,128500,128600,128800,128500,99
|
|
20250108,120200,10652859100,128600,128500,128700,128500,182
|
|
20250108,120100,10629461100,128600,128600,128600,128400,276
|
|
20250108,120000,10594006400,128600,128600,128700,128500,422
|
|
20250108,115900,10539764800,128600,128700,128700,128500,158
|
|
20250108,115800,10519448900,128700,128700,128800,128500,167
|
|
20250108,115700,10497967500,128700,128700,128700,128500,270
|
|
20250108,115600,10463245500,128800,128600,129000,128500,164
|
|
20250108,115500,10442141600,128600,128600,128600,128500,380
|
|
20250108,115400,10393292300,128500,128500,128600,128500,597
|
|
20250108,115300,10316574300,128600,128600,128600,128500,196
|
|
20250108,115200,10291380600,128600,128700,128700,128500,266
|
|
20250108,115100,10257170800,128600,128700,128700,128600,201
|
|
20250108,115000,10231314800,128600,128700,128700,128600,149
|
|
20250108,114900,10212146600,128700,128500,128700,128500,443
|
|
20250108,114800,10155204700,128600,128600,128600,128500,236
|
|
20250108,114700,10124870500,128600,128600,128600,128500,234
|
|
20250108,114600,10094789200,128500,128600,128700,128500,188
|
|
20250108,114500,10070612500,128600,128800,128800,128600,160
|
|
20250108,114400,10050024200,128700,128700,128900,128600,234
|
|
20250108,114300,10019921000,128800,128800,128900,128600,201
|
|
20250108,114200,9994043600,128700,128700,128900,128600,261
|
|
20250108,114100,9960448500,128700,128700,128800,128600,141
|
|
20250108,114000,9942303400,128700,128800,128900,128600,169
|
|
20250108,113900,9920543400,128800,128700,128800,128600,428
|
|
20250108,113800,9865465500,128700,129100,129100,128600,377
|
|
20250108,113700,9816898700,129100,129100,129200,128900,305
|
|
20250108,113600,9777528700,129000,129100,129100,128900,339
|
|
20250108,113500,9733790700,129000,129000,129100,128900,179
|
|
20250108,113400,9710700100,129000,128800,129000,128800,148
|
|
20250108,113300,9691622200,128900,128800,128900,128700,296
|
|
20250108,113200,9653485700,128800,128800,128800,128600,174
|
|
20250108,113100,9631088300,128700,128600,128800,128500,270
|
|
20250108,113000,9596361800,128600,128500,128600,128500,310
|
|
20250108,112900,9556519800,128600,128500,128600,128500,169
|
|
20250108,112800,9534798600,128500,128600,128700,128500,155
|
|
20250108,112700,9514867800,128400,128800,128800,128400,326
|
|
20250108,112600,9472970100,128700,128600,128700,128500,172
|
|
20250108,112500,9450850700,128600,128700,128800,128600,302
|
|
20250108,112400,9411993300,128800,128800,128900,128700,559
|
|
20250108,112300,9340010600,128800,128800,128900,128700,241
|
|
20250108,112200,9308969500,128800,128800,128900,128700,112
|
|
20250108,112100,9294540000,128800,128900,128900,128700,409
|
|
20250108,112000,9241859700,128800,128800,129000,128700,169
|
|
20250108,111900,9220090900,128700,129000,129000,128700,251
|
|
20250108,111800,9187761200,129000,128900,129000,128700,266
|
|
20250108,111700,9153486800,128900,128700,129000,128700,208
|
|
20250108,111600,9126678500,129000,129000,129000,128700,234
|
|
20250108,111500,9096519800,129000,128800,129000,128700,339
|
|
20250108,111400,9052847300,128900,128900,129000,128800,165
|
|
20250108,111300,9031588500,128900,128900,129000,128800,227
|
|
20250108,111200,9002334700,128900,128800,128900,128700,225
|
|
20250108,111100,8973350700,128900,128900,129000,128800,92
|
|
20250108,111000,8961493300,128800,128900,129000,128800,254
|
|
20250108,110900,8928767800,129000,129000,129100,128900,298
|
|
20250108,110800,8890343400,128900,128900,129000,128800,283
|
|
20250108,110700,8853860100,128800,129200,129200,128800,213
|
|
20250108,110600,8826391200,129100,128900,129200,128900,612
|
|
20250108,110500,8747413400,129000,129000,129000,128900,193
|
|
20250108,110400,8722529500,129000,129100,129100,128900,217
|
|
20250108,110300,8694536200,129100,129100,129100,128900,183
|
|
20250108,110200,8670929900,129100,129000,129100,128900,334
|
|
20250108,110100,8627843400,129000,128800,129000,128800,534
|
|
20250108,110000,8559041600,128800,128800,128900,128700,217
|
|
20250108,105900,8531093300,128700,128800,128900,128700,412
|
|
20250108,105800,8478036100,128800,128800,128800,128700,204
|
|
20250108,105700,8451775200,128800,128800,128800,128700,255
|
|
20250108,105600,8418944200,128800,129100,129100,128800,267
|
|
20250108,105500,8384530100,129100,129000,129200,128900,300
|
|
20250108,105400,8345803200,129000,129100,129200,128900,201
|
|
20250108,105300,8319873800,128900,128900,129100,128900,544
|
|
20250108,105200,8249717800,128900,128600,129100,128400,1175
|
|
20250108,105100,8098385300,128700,128200,128700,128100,1389
|
|
20250108,105000,7920001400,128200,128100,128300,128100,45
|
|
20250108,104900,7914233200,128100,128000,128300,128000,348
|
|
20250108,104800,7869646600,128000,128100,128100,128000,289
|
|
20250108,104700,7832645400,128000,128200,128200,128000,205
|
|
20250108,104600,7806384400,128200,128300,128400,128100,148
|
|
20250108,104500,7787405400,128300,128100,128400,128000,397
|
|
20250108,104400,7736551800,128000,128000,128100,127900,323
|
|
20250108,104300,7695206300,128000,128100,128100,127900,264
|
|
20250108,104200,7661419300,128100,128100,128200,128000,221
|
|
20250108,104100,7633118000,128100,128000,128100,128000,248
|
|
20250108,104000,7601367700,128100,128200,128200,128000,151
|
|
20250108,103900,7582036400,128200,128200,128200,128000,93
|
|
20250108,103800,7570120900,128100,128200,128200,128100,288
|
|
20250108,103700,7533210000,128100,127900,128300,127800,974
|
|
20250108,103600,7408521100,127900,127800,127900,127600,434
|
|
20250108,103500,7353074300,127700,127900,127900,127700,193
|
|
20250108,103400,7328407500,127900,127800,127900,127700,405
|
|
20250108,103300,7276636800,127700,127900,127900,127700,212
|
|
20250108,103200,7249536800,127900,127600,127900,127500,350
|
|
20250108,103100,7204833400,127500,127500,127800,127400,352
|
|
20250108,103000,7159947100,127500,127500,127600,127300,210
|
|
20250108,102900,7133180600,127400,127600,127600,127400,224
|
|
20250108,102800,7104633800,127500,127400,127600,127300,408
|
|
20250108,102700,7052626400,127400,127400,127500,127400,269
|
|
20250108,102600,7018351300,127400,127300,127500,127300,399
|
|
20250108,102500,6967523500,127300,127400,127400,127300,237
|
|
20250108,102400,6937343100,127300,127600,127600,127300,126
|
|
20250108,102300,6921289100,127600,127500,127600,127400,242
|
|
20250108,102200,6890445300,127400,127500,127600,127400,181
|
|
20250108,102100,6867378400,127500,127500,127600,127400,256
|
|
20250108,102000,6834739300,127500,127400,127700,127400,211
|
|
20250108,101900,6807842200,127500,127700,127700,127500,347
|
|
20250108,101800,6763569400,127600,127500,127600,127400,248
|
|
20250108,101700,6731959000,127500,127400,127500,127300,450
|
|
20250108,101600,6674628000,127400,127500,127500,127400,231
|
|
20250108,101500,6645191500,127500,127600,127600,127400,327
|
|
20250108,101400,6603496700,127500,127600,127700,127500,82
|
|
20250108,101300,6593032600,127500,127600,127900,127500,491
|
|
20250108,101200,6530371500,127600,127700,127700,127500,314
|
|
20250108,101100,6490290400,127500,127900,128000,127500,317
|
|
20250108,101000,6449790100,128000,128000,128000,127800,227
|
|
20250108,100900,6420757400,127900,127900,128000,127900,213
|
|
20250108,100800,6393505900,127900,128000,128100,127900,251
|
|
20250108,100700,6361396400,128000,127800,128100,127800,683
|
|
20250108,100600,6274029800,127900,127800,127900,127700,215
|
|
20250108,100500,6246549600,127800,127500,127800,127500,326
|
|
20250108,100400,6204959700,127400,127500,127700,127400,207
|
|
20250108,100300,6178581200,127400,127800,127900,127300,418
|
|
20250108,100200,6125260700,127800,127600,127900,127600,525
|
|
20250108,100100,6058206200,127600,127700,127900,127600,103
|
|
20250108,100000,6045059500,127800,127200,127800,127100,1296
|
|
20250108,095900,5879989500,127100,127200,127400,127000,2814
|
|
20250108,095800,5522353300,127400,127400,127400,127200,979
|
|
20250108,095700,5397716200,127400,127400,127400,127300,630
|
|
20250108,095600,5317504100,127400,127400,127500,127300,269
|
|
20250108,095500,5283243100,127400,127600,127600,127400,1584
|
|
20250108,095400,5081381200,127500,127500,127600,127500,103
|
|
20250108,095300,5068243700,127500,127600,127600,127500,888
|
|
20250108,095200,4955007200,127600,127500,127700,127500,187
|
|
20250108,095100,4931144000,127500,127700,127800,127500,734
|
|
20250108,095000,4837472200,127700,127700,127800,127600,423
|
|
20250108,094900,4783460700,127700,127800,127900,127700,165
|
|
20250108,094800,4762371600,127700,127800,128000,127600,482
|
|
20250108,094700,4700803200,127900,127800,127900,127600,771
|
|
20250108,094600,4602368400,127800,127800,127800,127600,245
|
|
20250108,094500,4571068100,127800,127700,127900,127600,326
|
|
20250108,094400,4529420900,127900,127700,127900,127600,325
|
|
20250108,094300,4487916800,127800,127700,127800,127600,391
|
|
20250108,094200,4437991000,127700,127800,127900,127600,1041
|
|
20250108,094100,4305005200,127800,128000,128100,127800,553
|
|
20250108,094000,4234271300,128000,128000,128100,127900,409
|
|
20250108,093900,4181952300,128000,128000,128000,127900,159
|
|
20250108,093800,4161613700,128000,127900,128000,127800,651
|
|
20250108,093700,4078346700,128000,128000,128000,127900,224
|
|
20250108,093600,4049686400,128000,128000,128200,127900,250
|
|
20250108,093500,4017679100,128000,128400,128400,127900,343
|
|
20250108,093400,3973715800,128400,127800,128400,127800,605
|
|
20250108,093300,3896333500,127900,127900,127900,127800,315
|
|
20250108,093200,3856055500,127900,127900,128000,127900,160
|
|
20250108,093100,3835588600,127900,128200,128400,127900,1352
|
|
20250108,093000,3662471300,128200,127900,128400,127800,1488
|
|
20250108,092900,3471945100,127800,128000,128100,127800,1050
|
|
20250108,092800,3337624500,128000,128200,128300,128000,2140
|
|
20250108,092700,3063480700,128200,128300,128400,128200,585
|
|
20250108,092600,2988427800,128300,128300,128500,128300,285
|
|
20250108,092500,2951850200,128300,128400,128600,128300,1298
|
|
20250108,092400,2785178300,128600,128800,128800,128400,1380
|
|
20250108,092300,2607787100,128800,129000,129000,128700,396
|
|
20250108,092200,2556781600,129000,129200,129200,128800,630
|
|
20250108,092100,2475530800,129300,128900,129300,128900,149
|
|
20250108,092000,2456307200,129000,129100,129400,129000,752
|
|
20250108,091900,2359207300,129100,129300,129300,129100,337
|
|
20250108,091800,2315678300,129300,129300,129300,129100,522
|
|
20250108,091700,2248241400,129300,129200,129400,129200,355
|
|
20250108,091600,2202345200,129100,129800,129800,129000,377
|
|
20250108,091500,2153611700,129800,129700,129800,129500,656
|
|
20250108,091400,2068522200,129700,129500,129800,129400,270
|
|
20250108,091300,2033541600,129400,129300,129700,129200,528
|
|
20250108,091200,1965250000,129300,129000,129300,128700,756
|
|
20250108,091100,1867770900,129000,128600,129000,128500,656
|
|
20250108,091000,1783383100,128600,128700,128800,128500,886
|
|
20250108,090900,1669412300,128800,128800,129100,128700,605
|
|
20250108,090800,1591463800,128900,129300,129300,128700,1264
|
|
20250108,090700,1428501300,129200,129600,129800,129200,820
|
|
20250108,090600,1322396700,129600,129500,129600,129200,687
|
|
20250108,090500,1233489000,129600,129900,129900,129500,354
|
|
20250108,090400,1187595700,129900,130200,130300,129700,628
|
|
20250108,090300,1105991100,130200,130700,131100,130100,1460
|
|
20250108,090200,914999900,130700,130500,131300,130100,2109
|
|
20250108,090100,639105100,129900,129600,130800,129000,1453
|
|
20250108,090000,450494800,129000,128700,130300,128700,3489
|