663 lines
36 KiB
CSV
663 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,200000,30300371300,57000,57000,57000,57000,20031
|
|
20250103,195900,30300371300,57000,57000,57000,57000,0
|
|
20250103,195800,30300371300,57000,57000,57000,57000,0
|
|
20250103,195700,30300371300,57000,57000,57000,57000,0
|
|
20250103,195600,30300371300,57000,57000,57000,57000,0
|
|
20250103,195500,30300371300,57000,57000,57000,57000,0
|
|
20250103,195400,30300371300,57000,57000,57000,57000,0
|
|
20250103,195300,30300371300,57000,57000,57000,57000,0
|
|
20250103,195200,30300371300,57000,57000,57000,57000,0
|
|
20250103,195100,30300371300,57000,57000,57000,57000,0
|
|
20250103,195000,30300371300,57000,57000,57000,57000,0
|
|
20250103,194900,30300371300,57000,57000,57000,57000,0
|
|
20250103,194800,30300371300,57000,57000,57000,57000,0
|
|
20250103,194700,30300371300,57000,57000,57000,57000,0
|
|
20250103,194600,30300371300,57000,57000,57000,57000,0
|
|
20250103,194500,30300371300,57000,57000,57000,57000,0
|
|
20250103,194400,30300371300,57000,57000,57000,57000,0
|
|
20250103,194300,30300371300,57000,57000,57000,57000,0
|
|
20250103,194200,30300371300,57000,57000,57000,57000,0
|
|
20250103,194100,30300371300,57000,57000,57000,57000,0
|
|
20250103,194000,30300371300,57000,57000,57000,57000,0
|
|
20250103,193900,30300371300,57000,57000,57000,57000,0
|
|
20250103,193800,30300371300,57000,57000,57000,57000,0
|
|
20250103,193700,30300371300,57000,57000,57000,57000,0
|
|
20250103,193600,30300371300,57000,57000,57000,57000,0
|
|
20250103,193500,30300371300,57000,57000,57000,57000,0
|
|
20250103,193400,30300371300,57000,57000,57000,57000,0
|
|
20250103,193300,30300371300,57000,57000,57000,57000,0
|
|
20250103,193200,30300371300,57000,57000,57000,57000,0
|
|
20250103,193100,30300371300,57000,57000,57000,57000,0
|
|
20250103,193000,30300371300,57000,57000,57000,57000,20031
|
|
20250103,192900,30300371300,57000,57000,57000,57000,0
|
|
20250103,192800,30300371300,57000,57000,57000,57000,0
|
|
20250103,192700,30300371300,57000,57000,57000,57000,0
|
|
20250103,192600,30300371300,57000,57000,57000,57000,0
|
|
20250103,192500,30300371300,57000,57000,57000,57000,0
|
|
20250103,192400,30300371300,57000,57000,57000,57000,0
|
|
20250103,192300,30300371300,57000,57000,57000,57000,0
|
|
20250103,192200,30300371300,57000,57000,57000,57000,0
|
|
20250103,192100,30300371300,57000,57000,57000,57000,0
|
|
20250103,192000,30300371300,57000,57000,57000,57000,0
|
|
20250103,191900,30300371300,57000,57000,57000,57000,0
|
|
20250103,191800,30300371300,57000,57000,57000,57000,0
|
|
20250103,191700,30300371300,57000,57000,57000,57000,0
|
|
20250103,191600,30300371300,57000,57000,57000,57000,0
|
|
20250103,191500,30300371300,57000,57000,57000,57000,0
|
|
20250103,191400,30300371300,57000,57000,57000,57000,0
|
|
20250103,191300,30300371300,57000,57000,57000,57000,0
|
|
20250103,191200,30300371300,57000,57000,57000,57000,0
|
|
20250103,191100,30300371300,57000,57000,57000,57000,0
|
|
20250103,191000,30300371300,57000,57000,57000,57000,0
|
|
20250103,190900,30300371300,57000,57000,57000,57000,0
|
|
20250103,190800,30300371300,57000,57000,57000,57000,0
|
|
20250103,190700,30300371300,57000,57000,57000,57000,0
|
|
20250103,190600,30300371300,57000,57000,57000,57000,0
|
|
20250103,190500,30300371300,57000,57000,57000,57000,0
|
|
20250103,190400,30300371300,57000,57000,57000,57000,0
|
|
20250103,190300,30300371300,57000,57000,57000,57000,0
|
|
20250103,190200,30300371300,57000,57000,57000,57000,0
|
|
20250103,190100,30300371300,57000,57000,57000,57000,0
|
|
20250103,190000,30300371300,57000,57000,57000,57000,20031
|
|
20250103,185900,30300371300,57000,57000,57000,57000,0
|
|
20250103,185800,30300371300,57000,57000,57000,57000,0
|
|
20250103,185700,30300371300,57000,57000,57000,57000,0
|
|
20250103,185600,30300371300,57000,57000,57000,57000,0
|
|
20250103,185500,30300371300,57000,57000,57000,57000,0
|
|
20250103,185400,30300371300,57000,57000,57000,57000,0
|
|
20250103,185300,30300371300,57000,57000,57000,57000,0
|
|
20250103,185200,30300371300,57000,57000,57000,57000,0
|
|
20250103,185100,30300371300,57000,57000,57000,57000,0
|
|
20250103,185000,30300371300,57000,57000,57000,57000,0
|
|
20250103,184900,30300371300,57000,57000,57000,57000,0
|
|
20250103,184800,30300371300,57000,57000,57000,57000,0
|
|
20250103,184700,30300371300,57000,57000,57000,57000,0
|
|
20250103,184600,30300371300,57000,57000,57000,57000,0
|
|
20250103,184500,30300371300,57000,57000,57000,57000,0
|
|
20250103,184400,30300371300,57000,57000,57000,57000,0
|
|
20250103,184300,30300371300,57000,57000,57000,57000,0
|
|
20250103,184200,30300371300,57000,57000,57000,57000,0
|
|
20250103,184100,30300371300,57000,57000,57000,57000,0
|
|
20250103,184000,30300371300,57000,57000,57000,57000,0
|
|
20250103,183900,30300371300,57000,57000,57000,57000,0
|
|
20250103,183800,30300371300,57000,57000,57000,57000,0
|
|
20250103,183700,30300371300,57000,57000,57000,57000,0
|
|
20250103,183600,30300371300,57000,57000,57000,57000,0
|
|
20250103,183500,30300371300,57000,57000,57000,57000,0
|
|
20250103,183400,30300371300,57000,57000,57000,57000,0
|
|
20250103,183300,30300371300,57000,57000,57000,57000,0
|
|
20250103,183200,30300371300,57000,57000,57000,57000,0
|
|
20250103,183100,30300371300,57000,57000,57000,57000,0
|
|
20250103,183000,30300371300,57000,57000,57000,57000,20031
|
|
20250103,182900,30300371300,57000,57000,57000,57000,0
|
|
20250103,182800,30300371300,57000,57000,57000,57000,0
|
|
20250103,182700,30300371300,57000,57000,57000,57000,0
|
|
20250103,182600,30300371300,57000,57000,57000,57000,0
|
|
20250103,182500,30300371300,57000,57000,57000,57000,0
|
|
20250103,182400,30300371300,57000,57000,57000,57000,0
|
|
20250103,182300,30300371300,57000,57000,57000,57000,0
|
|
20250103,182200,30300371300,57000,57000,57000,57000,0
|
|
20250103,182100,30300371300,57000,57000,57000,57000,0
|
|
20250103,182000,30300371300,57000,57000,57000,57000,0
|
|
20250103,181900,30300371300,57000,57000,57000,57000,0
|
|
20250103,181800,30300371300,57000,57000,57000,57000,0
|
|
20250103,181700,30300371300,57000,57000,57000,57000,0
|
|
20250103,181600,30300371300,57000,57000,57000,57000,0
|
|
20250103,181500,30300371300,57000,57000,57000,57000,0
|
|
20250103,181400,30300371300,57000,57000,57000,57000,0
|
|
20250103,181300,30300371300,57000,57000,57000,57000,0
|
|
20250103,181200,30300371300,57000,57000,57000,57000,0
|
|
20250103,181100,30300371300,57000,57000,57000,57000,0
|
|
20250103,181000,30300371300,57000,57000,57000,57000,0
|
|
20250103,180900,30300371300,57000,57000,57000,57000,0
|
|
20250103,180800,30300371300,57000,57000,57000,57000,0
|
|
20250103,180700,30300371300,57000,57000,57000,57000,0
|
|
20250103,180600,30300371300,57000,57000,57000,57000,0
|
|
20250103,180500,30300371300,57000,57000,57000,57000,0
|
|
20250103,180400,30300371300,57000,57000,57000,57000,0
|
|
20250103,180300,30300371300,57000,57000,57000,57000,0
|
|
20250103,180200,30300371300,57000,57000,57000,57000,0
|
|
20250103,180100,30300371300,57000,57000,57000,57000,0
|
|
20250103,180000,30300371300,57000,57000,57000,57000,20031
|
|
20250103,175900,30300371300,57000,57000,57000,57000,0
|
|
20250103,175800,30300371300,57000,57000,57000,57000,0
|
|
20250103,175700,30300371300,57000,57000,57000,57000,0
|
|
20250103,175600,30300371300,57000,57000,57000,57000,0
|
|
20250103,175500,30300371300,57000,57000,57000,57000,0
|
|
20250103,175400,30300371300,57000,57000,57000,57000,0
|
|
20250103,175300,30300371300,57000,57000,57000,57000,0
|
|
20250103,175200,30300371300,57000,57000,57000,57000,0
|
|
20250103,175100,30300371300,57000,57000,57000,57000,0
|
|
20250103,175000,30300371300,57000,57000,57000,57000,0
|
|
20250103,174900,30300371300,57000,57000,57000,57000,0
|
|
20250103,174800,30300371300,57000,57000,57000,57000,0
|
|
20250103,174700,30300371300,57000,57000,57000,57000,0
|
|
20250103,174600,30300371300,57000,57000,57000,57000,0
|
|
20250103,174500,30300371300,57000,57000,57000,57000,0
|
|
20250103,174400,30300371300,57000,57000,57000,57000,0
|
|
20250103,174300,30300371300,57000,57000,57000,57000,0
|
|
20250103,174200,30300371300,57000,57000,57000,57000,0
|
|
20250103,174100,30300371300,57000,57000,57000,57000,0
|
|
20250103,174000,30300371300,57000,57000,57000,57000,0
|
|
20250103,173900,30300371300,57000,57000,57000,57000,0
|
|
20250103,173800,30300371300,57000,57000,57000,57000,0
|
|
20250103,173700,30300371300,57000,57000,57000,57000,0
|
|
20250103,173600,30300371300,57000,57000,57000,57000,0
|
|
20250103,173500,30300371300,57000,57000,57000,57000,0
|
|
20250103,173400,30300371300,57000,57000,57000,57000,0
|
|
20250103,173300,30300371300,57000,57000,57000,57000,0
|
|
20250103,173200,30300371300,57000,57000,57000,57000,0
|
|
20250103,173100,30300371300,57000,57000,57000,57000,0
|
|
20250103,173000,30300371300,57000,57000,57000,57000,20031
|
|
20250103,172900,30300371300,57000,57000,57000,57000,0
|
|
20250103,172800,30300371300,57000,57000,57000,57000,0
|
|
20250103,172700,30300371300,57000,57000,57000,57000,0
|
|
20250103,172600,30300371300,57000,57000,57000,57000,0
|
|
20250103,172500,30300371300,57000,57000,57000,57000,0
|
|
20250103,172400,30300371300,57000,57000,57000,57000,0
|
|
20250103,172300,30300371300,57000,57000,57000,57000,0
|
|
20250103,172200,30300371300,57000,57000,57000,57000,0
|
|
20250103,172100,30300371300,57000,57000,57000,57000,0
|
|
20250103,172000,30300371300,57000,57000,57000,57000,0
|
|
20250103,171900,30300371300,57000,57000,57000,57000,0
|
|
20250103,171800,30300371300,57000,57000,57000,57000,0
|
|
20250103,171700,30300371300,57000,57000,57000,57000,0
|
|
20250103,171600,30300371300,57000,57000,57000,57000,0
|
|
20250103,171500,30300371300,57000,57000,57000,57000,0
|
|
20250103,171400,30300371300,57000,57000,57000,57000,0
|
|
20250103,171300,30300371300,57000,57000,57000,57000,0
|
|
20250103,171200,30300371300,57000,57000,57000,57000,0
|
|
20250103,171100,30300371300,57000,57000,57000,57000,0
|
|
20250103,171000,30300371300,57000,57000,57000,57000,0
|
|
20250103,170900,30300371300,57000,57000,57000,57000,0
|
|
20250103,170800,30300371300,57000,57000,57000,57000,0
|
|
20250103,170700,30300371300,57000,57000,57000,57000,0
|
|
20250103,170600,30300371300,57000,57000,57000,57000,0
|
|
20250103,170500,30300371300,57000,57000,57000,57000,0
|
|
20250103,170400,30300371300,57000,57000,57000,57000,0
|
|
20250103,170300,30300371300,57000,57000,57000,57000,0
|
|
20250103,170200,30300371300,57000,57000,57000,57000,0
|
|
20250103,170100,30300371300,57000,57000,57000,57000,0
|
|
20250103,170000,30300371300,57000,57000,57000,57000,20031
|
|
20250103,165900,30300371300,57000,57000,57000,57000,0
|
|
20250103,165800,30300371300,57000,57000,57000,57000,0
|
|
20250103,165700,30300371300,57000,57000,57000,57000,0
|
|
20250103,165600,30300371300,57000,57000,57000,57000,0
|
|
20250103,165500,30300371300,57000,57000,57000,57000,0
|
|
20250103,165400,30300371300,57000,57000,57000,57000,0
|
|
20250103,165300,30300371300,57000,57000,57000,57000,0
|
|
20250103,165200,30300371300,57000,57000,57000,57000,0
|
|
20250103,165100,30300371300,57000,57000,57000,57000,0
|
|
20250103,165000,30300371300,57000,57000,57000,57000,0
|
|
20250103,164900,30300371300,57000,57000,57000,57000,0
|
|
20250103,164800,30300371300,57000,57000,57000,57000,0
|
|
20250103,164700,30300371300,57000,57000,57000,57000,0
|
|
20250103,164600,30300371300,57000,57000,57000,57000,0
|
|
20250103,164500,30300371300,57000,57000,57000,57000,0
|
|
20250103,164400,30300371300,57000,57000,57000,57000,0
|
|
20250103,164300,30300371300,57000,57000,57000,57000,0
|
|
20250103,164200,30300371300,57000,57000,57000,57000,0
|
|
20250103,164100,30300371300,57000,57000,57000,57000,0
|
|
20250103,164000,30300371300,57000,57000,57000,57000,0
|
|
20250103,163900,30300371300,57000,57000,57000,57000,0
|
|
20250103,163800,30300371300,57000,57000,57000,57000,0
|
|
20250103,163700,30300371300,57000,57000,57000,57000,0
|
|
20250103,163600,30300371300,57000,57000,57000,57000,0
|
|
20250103,163500,30300371300,57000,57000,57000,57000,0
|
|
20250103,163400,30300371300,57000,57000,57000,57000,0
|
|
20250103,163300,30300371300,57000,57000,57000,57000,0
|
|
20250103,163200,30300371300,57000,57000,57000,57000,0
|
|
20250103,163100,30300371300,57000,57000,57000,57000,0
|
|
20250103,163000,30300371300,57000,57000,57000,57000,20031
|
|
20250103,162900,30300371300,57000,57000,57000,57000,0
|
|
20250103,162800,30300371300,57000,57000,57000,57000,0
|
|
20250103,162700,30300371300,57000,57000,57000,57000,0
|
|
20250103,162600,30300371300,57000,57000,57000,57000,0
|
|
20250103,162500,30300371300,57000,57000,57000,57000,0
|
|
20250103,162400,30300371300,57000,57000,57000,57000,0
|
|
20250103,162300,30300371300,57000,57000,57000,57000,0
|
|
20250103,162200,30300371300,57000,57000,57000,57000,0
|
|
20250103,162100,30300371300,57000,57000,57000,57000,0
|
|
20250103,162000,30300371300,57000,57000,57000,57000,0
|
|
20250103,161900,30300371300,57000,57000,57000,57000,0
|
|
20250103,161800,30300371300,57000,57000,57000,57000,0
|
|
20250103,161700,30300371300,57000,57000,57000,57000,0
|
|
20250103,161600,30300371300,57000,57000,57000,57000,0
|
|
20250103,161500,30300371300,57000,57000,57000,57000,0
|
|
20250103,161400,30300371300,57000,57000,57000,57000,0
|
|
20250103,161300,30300371300,57000,57000,57000,57000,0
|
|
20250103,161200,30300371300,57000,57000,57000,57000,0
|
|
20250103,161100,30300371300,57000,57000,57000,57000,0
|
|
20250103,161000,30300371300,57000,57000,57000,57000,0
|
|
20250103,160900,30300371300,57000,57000,57000,57000,0
|
|
20250103,160800,30300371300,57000,57000,57000,57000,0
|
|
20250103,160700,30300371300,57000,57000,57000,57000,0
|
|
20250103,160600,30300371300,57000,57000,57000,57000,0
|
|
20250103,160500,30300371300,57000,57000,57000,57000,0
|
|
20250103,160400,30300371300,57000,57000,57000,57000,0
|
|
20250103,160300,30300371300,57000,57000,57000,57000,0
|
|
20250103,160200,30300371300,57000,57000,57000,57000,0
|
|
20250103,160100,30300371300,57000,57000,57000,57000,0
|
|
20250103,160000,30300371300,57000,57000,57000,57000,20031
|
|
20250103,155900,30300371300,57000,57000,57000,57000,0
|
|
20250103,155800,30300371300,57000,57000,57000,57000,0
|
|
20250103,155700,30300371300,57000,57000,57000,57000,0
|
|
20250103,155600,30300371300,57000,57000,57000,57000,0
|
|
20250103,155500,30300371300,57000,57000,57000,57000,0
|
|
20250103,155400,30300371300,57000,57000,57000,57000,0
|
|
20250103,155300,30300371300,57000,57000,57000,57000,0
|
|
20250103,155200,30300371300,57000,57000,57000,57000,0
|
|
20250103,155100,30300371300,57000,57000,57000,57000,0
|
|
20250103,155000,30300371300,57000,57000,57000,57000,0
|
|
20250103,154900,30300371300,57000,57000,57000,57000,0
|
|
20250103,154800,30300371300,57000,57000,57000,57000,0
|
|
20250103,154700,30300371300,57000,57000,57000,57000,0
|
|
20250103,154600,30300371300,57000,57000,57000,57000,0
|
|
20250103,154500,30300371300,57000,57000,57000,57000,0
|
|
20250103,154400,30300371300,57000,57000,57000,57000,0
|
|
20250103,154300,30300371300,57000,57000,57000,57000,0
|
|
20250103,154200,30300371300,57000,57000,57000,57000,0
|
|
20250103,154100,30300371300,57000,57000,57000,57000,0
|
|
20250103,154000,30300371300,57000,57000,57000,57000,0
|
|
20250103,153900,30300371300,57000,57000,57000,57000,0
|
|
20250103,153800,30300371300,57000,57000,57000,57000,0
|
|
20250103,153700,30300371300,57000,57000,57000,57000,0
|
|
20250103,153600,30300371300,57000,57000,57000,57000,0
|
|
20250103,153500,30300371300,57000,57000,57000,57000,0
|
|
20250103,153400,30300371300,57000,57000,57000,57000,0
|
|
20250103,153300,30300371300,57000,57000,57000,57000,0
|
|
20250103,153200,30300371300,57000,57000,57000,57000,0
|
|
20250103,153100,30300371300,57000,57000,57000,57000,0
|
|
20250103,153000,30300371300,57000,57000,57000,57000,40062
|
|
20250103,152900,29158604300,57100,57100,57100,57100,0
|
|
20250103,152800,29158604300,57100,57100,57100,57100,0
|
|
20250103,152700,29158604300,57100,57100,57100,57100,0
|
|
20250103,152600,29158604300,57100,57100,57100,57100,0
|
|
20250103,152500,29158604300,57100,57100,57100,57100,0
|
|
20250103,152400,29158604300,57100,57100,57100,57100,0
|
|
20250103,152300,29158604300,57100,57100,57100,57100,0
|
|
20250103,152200,29158604300,57100,57100,57100,57100,0
|
|
20250103,152100,29158604300,57100,57100,57100,57100,0
|
|
20250103,152000,29158604300,57100,57100,57100,57100,0
|
|
20250103,151900,29158604300,57100,57200,57200,57100,349
|
|
20250103,151800,29138655500,57200,57200,57200,57100,411
|
|
20250103,151700,29115174800,57100,57100,57200,57000,1144
|
|
20250103,151600,29049825400,57100,57000,57100,57000,1658
|
|
20250103,151500,28955198000,57000,57100,57200,57000,2014
|
|
20250103,151400,28840164800,57200,57200,57300,57000,3718
|
|
20250103,151300,28627843900,57300,57100,57300,57100,1436
|
|
20250103,151200,28545702300,57100,57200,57200,57100,730
|
|
20250103,151100,28503969500,57100,57100,57200,57100,551
|
|
20250103,151000,28472487800,57100,57200,57300,57100,2342
|
|
20250103,150900,28338542400,57300,57200,57300,57200,599
|
|
20250103,150800,28304244100,57300,57300,57300,57200,514
|
|
20250103,150700,28274813100,57200,57200,57300,57200,775
|
|
20250103,150600,28230446100,57200,57100,57200,57100,843
|
|
20250103,150500,28182247200,57100,57100,57200,57100,504
|
|
20250103,150400,28153456200,57200,57100,57300,57100,1226
|
|
20250103,150300,28083347300,57100,57100,57200,57000,4111
|
|
20250103,150200,27848559500,57200,57200,57200,57100,1611
|
|
20250103,150100,27756443100,57100,57100,57200,57100,665
|
|
20250103,150000,27718456700,57100,57100,57200,57100,735
|
|
20250103,145900,27676457600,57100,57200,57200,57100,920
|
|
20250103,145800,27623878000,57200,57200,57200,57100,619
|
|
20250103,145700,27588511000,57100,57200,57200,57100,759
|
|
20250103,145600,27545137300,57200,57100,57200,57100,879
|
|
20250103,145500,27494892400,57200,57200,57200,57100,574
|
|
20250103,145400,27462093900,57100,57100,57200,57000,1985
|
|
20250103,145300,27348758300,57100,57100,57100,57000,953
|
|
20250103,145200,27294363200,57000,57200,57200,57000,841
|
|
20250103,145100,27246395900,57100,57100,57200,57100,2025
|
|
20250103,145000,27130734600,57200,57200,57200,57100,702
|
|
20250103,144900,27090614000,57200,57300,57300,57100,1226
|
|
20250103,144800,27020468700,57300,57200,57300,57100,2186
|
|
20250103,144700,26895457600,57100,57100,57200,57100,804
|
|
20250103,144600,26849517100,57200,57100,57200,57100,694
|
|
20250103,144500,26809861400,57200,57200,57200,57100,738
|
|
20250103,144400,26767679300,57100,57200,57200,57100,802
|
|
20250103,144300,26721862100,57200,57200,57200,57100,1286
|
|
20250103,144200,26648388400,57200,57000,57200,57000,1751
|
|
20250103,144100,26548376100,57200,57100,57200,57000,965
|
|
20250103,144000,26493271000,57100,57100,57100,57000,2592
|
|
20250103,143900,26345467400,57100,57000,57100,57000,950
|
|
20250103,143800,26291275200,57000,57100,57100,57000,1829
|
|
20250103,143700,26186909800,57100,57000,57100,57000,896
|
|
20250103,143600,26135807700,57000,57000,57100,57000,541
|
|
20250103,143500,26104942900,57100,57000,57100,57000,783
|
|
20250103,143400,26060279700,57000,57100,57100,57000,990
|
|
20250103,143300,26003797100,57100,57100,57100,57000,897
|
|
20250103,143200,25952623500,57100,57000,57100,57000,605
|
|
20250103,143100,25918107700,57000,57000,57100,57000,1062
|
|
20250103,143000,25857515300,57000,57100,57100,57000,815
|
|
20250103,142900,25811034700,57100,57000,57100,57000,221
|
|
20250103,142800,25798431100,57000,57000,57100,57000,1381
|
|
20250103,142700,25719689300,57000,57000,57100,57000,685
|
|
20250103,142600,25680626100,57000,57000,57100,57000,362
|
|
20250103,142500,25659984700,57000,57100,57100,57000,598
|
|
20250103,142400,25625883600,57000,57100,57200,57000,5107
|
|
20250103,142300,25334333100,57200,57100,57200,57100,568
|
|
20250103,142200,25301892500,57100,57200,57200,57100,317
|
|
20250103,142100,25283774900,57200,57000,57200,57000,876
|
|
20250103,142000,25233810300,57000,57000,57100,57000,1033
|
|
20250103,141900,25174864300,57000,57100,57100,57000,1014
|
|
20250103,141800,25117008100,57100,57100,57100,57000,2636
|
|
20250103,141700,24966522300,57000,57000,57100,57000,604
|
|
20250103,141600,24932089800,57000,57000,57100,57000,627
|
|
20250103,141500,24896326300,57000,57000,57100,57000,1708
|
|
20250103,141400,24798959900,57000,57000,57100,57000,816
|
|
20250103,141300,24752433900,57000,57100,57100,57000,735
|
|
20250103,141200,24710498200,57100,57100,57100,57000,692
|
|
20250103,141100,24671027400,57000,57000,57100,57000,775
|
|
20250103,141000,24626839700,57000,57100,57100,57000,601
|
|
20250103,140900,24592570700,57000,57000,57100,57000,1270
|
|
20250103,140800,24520067000,57000,57100,57100,57000,3821
|
|
20250103,140700,24301934700,57000,57000,57100,57000,1035
|
|
20250103,140600,24242923800,57000,57000,57100,57000,5502
|
|
20250103,140500,23929302700,57100,57100,57100,57000,1348
|
|
20250103,140400,23852371200,57100,57100,57100,57000,574
|
|
20250103,140300,23819622700,57100,57000,57100,57000,719
|
|
20250103,140200,23778593900,57000,57100,57100,57000,683
|
|
20250103,140100,23739636000,57000,57100,57100,57000,813
|
|
20250103,140000,23693255200,57100,57000,57100,57000,546
|
|
20250103,135900,23662110400,57000,57000,57100,57000,1190
|
|
20250103,135800,23594250000,57000,57200,57200,57000,8369
|
|
20250103,135700,23116611900,57100,57200,57200,57100,10410
|
|
20250103,135600,22521255000,57300,57300,57300,57200,766
|
|
20250103,135500,22477414500,57200,57200,57300,57200,1010
|
|
20250103,135400,22419635800,57300,57200,57300,57200,1031
|
|
20250103,135300,22360599900,57300,57300,57300,57200,595
|
|
20250103,135200,22326542100,57200,57200,57300,57200,824
|
|
20250103,135100,22279348200,57300,57200,57300,57200,795
|
|
20250103,135000,22233843100,57300,57300,57300,57200,594
|
|
20250103,134900,22199834200,57300,57200,57300,57200,684
|
|
20250103,134800,22160666100,57300,57300,57300,57200,101
|
|
20250103,134700,22154882900,57300,57300,57300,57200,489
|
|
20250103,134600,22126877700,57300,57300,57300,57200,453
|
|
20250103,134500,22100924200,57300,57300,57300,57200,627
|
|
20250103,134400,22064999400,57300,57300,57400,57300,881
|
|
20250103,134300,22014517000,57300,57200,57300,57200,954
|
|
20250103,134200,21959859900,57300,57400,57500,57200,1267
|
|
20250103,134100,21887228200,57400,57300,57400,57200,2573
|
|
20250103,134000,21739647700,57300,57500,57500,57200,7850
|
|
20250103,133900,21289328300,57500,57400,57500,57400,1223
|
|
20250103,133800,21219078100,57400,57400,57500,57400,136
|
|
20250103,133700,21211269400,57500,57500,57500,57400,438
|
|
20250103,133600,21186097100,57500,57600,57600,57400,1820
|
|
20250103,133500,21081449800,57600,57600,57600,57500,6132
|
|
20250103,133400,20728781800,57600,57600,57600,57500,529
|
|
20250103,133300,20698321100,57600,57600,57600,57500,1441
|
|
20250103,133200,20615326300,57500,57600,57600,57500,7117
|
|
20250103,133100,20205938900,57600,57500,57600,57500,1050
|
|
20250103,133000,20145497900,57600,57600,57600,57500,1766
|
|
20250103,132900,20043791000,57500,57600,57600,57500,513
|
|
20250103,132800,20014257200,57500,57500,57600,57500,1136
|
|
20250103,132700,19948851600,57600,57600,57600,57500,183
|
|
20250103,132600,19938314600,57500,57600,57600,57500,1241
|
|
20250103,132500,19866845900,57600,57500,57600,57500,2353
|
|
20250103,132400,19731344400,57600,57600,57600,57500,656
|
|
20250103,132300,19693577600,57600,57600,57600,57500,756
|
|
20250103,132200,19650055800,57600,57500,57600,57500,422
|
|
20250103,132100,19625762000,57500,57500,57600,57500,459
|
|
20250103,132000,19599339600,57600,57600,57600,57500,675
|
|
20250103,131900,19560517800,57500,57600,57600,57500,288
|
|
20250103,131800,19543941200,57600,57500,57600,57500,727
|
|
20250103,131700,19502090300,57500,57400,57600,57400,3386
|
|
20250103,131600,19307363500,57500,57500,57500,57400,692
|
|
20250103,131500,19267575700,57400,57500,57500,57400,472
|
|
20250103,131400,19240466300,57500,57500,57500,57400,261
|
|
20250103,131300,19225470900,57500,57500,57500,57400,245
|
|
20250103,131200,19211389400,57500,57500,57500,57400,1184
|
|
20250103,131100,19143313300,57500,57500,57500,57400,2262
|
|
20250103,131000,19013251300,57500,57500,57500,57400,805
|
|
20250103,130900,18966969800,57500,57500,57500,57400,1068
|
|
20250103,130800,18905586100,57500,57500,57500,57400,163
|
|
20250103,130700,18896215800,57500,57500,57500,57400,717
|
|
20250103,130600,18855006600,57500,57500,57500,57400,713
|
|
20250103,130500,18814057800,57500,57500,57500,57400,1344
|
|
20250103,130400,18736782800,57500,57500,57500,57400,127
|
|
20250103,130300,18729484400,57400,57500,57500,57400,940
|
|
20250103,130200,18675483500,57500,57500,57500,57400,433
|
|
20250103,130100,18650593000,57500,57500,57500,57400,132
|
|
20250103,130000,18643005400,57500,57500,57500,57400,422
|
|
20250103,125900,18618747800,57400,57400,57500,57400,86
|
|
20250103,125800,18613808800,57500,57500,57500,57400,825
|
|
20250103,125700,18566374000,57500,57400,57500,57400,127
|
|
20250103,125600,18559078700,57400,57400,57500,57400,432
|
|
20250103,125500,18534243100,57400,57400,57400,57300,944
|
|
20250103,125400,18480060100,57400,57400,57400,57300,229
|
|
20250103,125300,18466919800,57400,57300,57400,57300,188
|
|
20250103,125200,18456137100,57400,57300,57400,57300,435
|
|
20250103,125100,18431181200,57300,57400,57400,57300,310
|
|
20250103,125000,18413392600,57400,57500,57500,57300,5038
|
|
20250103,124900,18124202700,57500,57500,57500,57400,550
|
|
20250103,124800,18092584200,57500,57500,57500,57400,305
|
|
20250103,124700,18075049600,57500,57500,57500,57400,179
|
|
20250103,124600,18064760600,57400,57400,57500,57400,2760
|
|
20250103,124500,17906069600,57500,57400,57500,57400,106
|
|
20250103,124400,17899977000,57500,57400,57500,57300,1927
|
|
20250103,124300,17789370000,57400,57300,57400,57300,256
|
|
20250103,124200,17774680500,57400,57400,57400,57300,391
|
|
20250103,124100,17752239300,57400,57300,57400,57300,297
|
|
20250103,124000,17735203400,57300,57300,57400,57300,233
|
|
20250103,123900,17721835200,57400,57300,57400,57300,470
|
|
20250103,123800,17694863100,57400,57400,57400,57300,176
|
|
20250103,123700,17684764800,57400,57400,57400,57300,827
|
|
20250103,123600,17637311100,57400,57300,57400,57300,114
|
|
20250103,123500,17630775100,57400,57300,57400,57300,269
|
|
20250103,123400,17615346300,57300,57300,57400,57300,68
|
|
20250103,123300,17611447500,57400,57400,57400,57300,383
|
|
20250103,123200,17589470000,57300,57400,57400,57300,93
|
|
20250103,123100,17584135400,57300,57400,57400,57300,145
|
|
20250103,123000,17575820500,57400,57300,57400,57300,1004
|
|
20250103,122900,17518201700,57300,57400,57400,57300,209
|
|
20250103,122800,17506212500,57300,57500,57600,57300,7671
|
|
20250103,122700,17065277700,57600,57500,57600,57500,253
|
|
20250103,122600,17050711300,57500,57500,57600,57500,205
|
|
20250103,122500,17038920300,57500,57600,57600,57500,659
|
|
20250103,122400,17000980400,57600,57600,57600,57600,148
|
|
20250103,122300,16992455600,57600,57600,57600,57500,1706
|
|
20250103,122200,16894278500,57600,57600,57600,57500,3243
|
|
20250103,122100,16707486000,57600,57500,57600,57500,188
|
|
20250103,122000,16696662300,57600,57600,57600,57500,414
|
|
20250103,121900,16672824400,57600,57600,57600,57500,23
|
|
20250103,121800,16671500000,57600,57600,57600,57500,354
|
|
20250103,121700,16651109800,57500,57600,57600,57500,220
|
|
20250103,121600,16638440200,57600,57600,57600,57500,628
|
|
20250103,121500,16602267600,57600,57600,57600,57500,408
|
|
20250103,121400,16578776500,57500,57500,57600,57500,558
|
|
20250103,121300,16546684500,57600,57600,57600,57500,220
|
|
20250103,121200,16534018100,57500,57500,57600,57500,87
|
|
20250103,121100,16529013300,57600,57500,57600,57400,7447
|
|
20250103,121000,16100700000,57500,57500,57500,57400,752
|
|
20250103,120900,16057474500,57500,57500,57500,57400,386
|
|
20250103,120800,16035279800,57500,57500,57500,57400,167
|
|
20250103,120700,16025681800,57500,57500,57500,57400,457
|
|
20250103,120600,15999407600,57500,57400,57500,57400,295
|
|
20250103,120500,15982454100,57500,57500,57500,57500,131
|
|
20250103,120400,15974921600,57500,57500,57500,57400,95
|
|
20250103,120300,15969465100,57500,57500,57500,57400,206
|
|
20250103,120200,15957620500,57500,57500,57500,57400,478
|
|
20250103,120100,15930138300,57500,57500,57500,57400,52
|
|
20250103,120000,15927151300,57500,57500,57500,57400,438
|
|
20250103,115900,15901966400,57500,57400,57500,57300,983
|
|
20250103,115800,15845540600,57400,57400,57400,57300,93
|
|
20250103,115700,15840202600,57400,57400,57400,57300,828
|
|
20250103,115600,15792684300,57300,57300,57400,57300,77
|
|
20250103,115500,15788269000,57400,57300,57400,57300,418
|
|
20250103,115400,15764283700,57300,57400,57400,57300,383
|
|
20250103,115300,15742309800,57400,57400,57400,57300,66
|
|
20250103,115200,15738522800,57400,57400,57400,57300,584
|
|
20250103,115100,15705006100,57300,57300,57400,57300,82
|
|
20250103,115000,15700303900,57400,57400,57400,57300,806
|
|
20250103,114900,15654042900,57400,57300,57500,57300,1832
|
|
20250103,114800,15548880100,57300,57400,57400,57300,241
|
|
20250103,114700,15535051600,57300,57400,57400,57300,336
|
|
20250103,114600,15515792100,57300,57400,57400,57300,125
|
|
20250103,114500,15508620400,57400,57400,57400,57300,170
|
|
20250103,114400,15498862700,57300,57400,57400,57200,1589
|
|
20250103,114300,15407704900,57400,57200,57400,57200,604
|
|
20250103,114200,15373095500,57200,57200,57300,57200,1034
|
|
20250103,114100,15313856100,57300,57200,57300,57200,582
|
|
20250103,114000,15280513700,57200,57200,57200,57200,35
|
|
20250103,113900,15278511700,57200,57100,57200,57100,637
|
|
20250103,113800,15242076400,57200,57200,57200,57100,1406
|
|
20250103,113700,15161674400,57200,57100,57200,57100,134
|
|
20250103,113600,15154015100,57200,57200,57200,57100,369
|
|
20250103,113500,15132920600,57200,57200,57300,57200,1042
|
|
20250103,113400,15073317400,57200,57200,57300,57200,490
|
|
20250103,113300,15045262200,57200,57200,57300,57200,280
|
|
20250103,113200,15029246100,57200,57100,57200,57100,1935
|
|
20250103,113100,14918579800,57200,57300,57300,57100,6418
|
|
20250103,113000,14551621700,57300,57200,57300,57200,282
|
|
20250103,112900,14535487300,57200,57300,57300,57200,272
|
|
20250103,112800,14519924900,57300,57200,57300,57200,281
|
|
20250103,112700,14503848500,57300,57200,57300,57200,567
|
|
20250103,112600,14471387200,57200,57300,57400,57200,8935
|
|
20250103,112500,13959737800,57300,57300,57400,57300,845
|
|
20250103,112400,13911263100,57400,57400,57400,57300,971
|
|
20250103,112300,13855569900,57400,57300,57400,57300,541
|
|
20250103,112200,13824548200,57300,57400,57400,57300,258
|
|
20250103,112100,13809762800,57300,57400,57400,57300,7362
|
|
20250103,112000,13387903700,57400,57400,57400,57300,979
|
|
20250103,111900,13331721700,57300,57300,57400,57300,445
|
|
20250103,111800,13306198000,57300,57300,57400,57300,540
|
|
20250103,111700,13275229100,57300,57400,57400,57300,2584
|
|
20250103,111600,13126911600,57400,57500,57500,57400,287
|
|
20250103,111500,13110428300,57500,57400,57500,57400,215
|
|
20250103,111400,13098085500,57400,57500,57500,57400,404
|
|
20250103,111300,13074868500,57400,57400,57500,57400,1893
|
|
20250103,111200,12966178500,57400,57300,57400,57300,739
|
|
20250103,111100,12923784100,57400,57400,57400,57300,599
|
|
20250103,111000,12889418200,57300,57400,57400,57300,312
|
|
20250103,110900,12871529600,57300,57300,57400,57300,535
|
|
20250103,110800,12840849300,57400,57400,57400,57300,238
|
|
20250103,110700,12827207200,57400,57300,57400,57300,356
|
|
20250103,110600,12806797000,57400,57400,57500,57300,2593
|
|
20250103,110500,12657971700,57400,57500,57500,57400,152
|
|
20250103,110400,12649243300,57500,57400,57500,57400,681
|
|
20250103,110300,12610150400,57400,57500,57500,57400,642
|
|
20250103,110200,12573254700,57500,57500,57600,57400,685
|
|
20250103,110100,12533872200,57500,57500,57600,57500,324
|
|
20250103,110000,12515241300,57500,57500,57600,57500,556
|
|
20250103,105900,12483256800,57600,57500,57600,57400,951
|
|
20250103,105800,12428563200,57500,57500,57600,57500,811
|
|
20250103,105700,12381885400,57600,57600,57600,57400,396
|
|
20250103,105600,12359120200,57600,57400,57600,57400,913
|
|
20250103,105500,12306625800,57400,57300,57400,57300,860
|
|
20250103,105400,12257309500,57400,57400,57400,57300,762
|
|
20250103,105300,12213591000,57400,57500,57500,57300,1212
|
|
20250103,105200,12144011200,57500,57600,57600,57500,2626
|
|
20250103,105100,11992993000,57600,57400,57600,57400,2324
|
|
20250103,105000,11859346200,57500,57500,57500,57400,850
|
|
20250103,104900,11810507300,57500,57500,57500,57400,714
|
|
20250103,104800,11769471500,57500,57400,57500,57400,267
|
|
20250103,104700,11754138300,57500,57500,57500,57400,488
|
|
20250103,104600,11726094300,57500,57300,57500,57300,995
|
|
20250103,104500,11668986800,57400,57400,57400,57300,1285
|
|
20250103,104400,11595269800,57400,57500,57500,57300,1047
|
|
20250103,104300,11535182100,57500,57600,57600,57400,956
|
|
20250103,104200,11480255900,57600,57500,57700,57500,18813
|
|
20250103,104100,10396633800,57500,57600,57600,57500,1401
|
|
20250103,104000,10316072900,57600,57600,57600,57500,554
|
|
20250103,103900,10284199500,57500,57600,57600,57500,368
|
|
20250103,103800,10263022600,57600,57600,57600,57500,653
|
|
20250103,103700,10225422300,57600,57600,57600,57500,505
|
|
20250103,103600,10196373400,57500,57600,57600,57500,354
|
|
20250103,103500,10176000200,57600,57600,57600,57500,1005
|
|
20250103,103400,10118181400,57600,57600,57600,57500,96
|
|
20250103,103300,10112654300,57600,57500,57600,57500,366
|
|
20250103,103200,10091598500,57600,57600,57600,57500,408
|
|
20250103,103100,10068116400,57600,57600,57600,57500,1135
|
|
20250103,103000,10002748200,57600,57600,57600,57500,133
|
|
20250103,102900,9995094000,57600,57600,57600,57500,346
|
|
20250103,102800,9975166000,57600,57700,57700,57500,3291
|
|
20250103,102700,9785582200,57700,57600,57700,57600,500
|
|
20250103,102600,9756747700,57700,57700,57700,57600,697
|
|
20250103,102500,9716536300,57700,57700,57700,57600,232
|
|
20250103,102400,9703151300,57700,57700,57700,57600,747
|
|
20250103,102300,9660080400,57700,57700,57700,57600,481
|
|
20250103,102200,9632365300,57700,57700,57700,57600,1713
|
|
20250103,102100,9533575100,57700,57700,57700,57600,564
|
|
20250103,102000,9501036200,57700,57700,57700,57600,237
|
|
20250103,101900,9487374800,57700,57600,57700,57600,751
|
|
20250103,101800,9444089300,57600,57600,57700,57600,794
|
|
20250103,101700,9398313700,57700,57700,57700,57600,988
|
|
20250103,101600,9341331100,57600,57500,57700,57500,608
|
|
20250103,101500,9306283200,57500,57600,57600,57500,782
|
|
20250103,101400,9261244200,57600,57600,57600,57500,1035
|
|
20250103,101300,9201640100,57600,57600,57600,57500,210
|
|
20250103,101200,9189556400,57600,57400,57600,57300,4425
|
|
20250103,101100,8935336200,57300,57300,57400,57300,554
|
|
20250103,101000,8903554800,57400,57300,57400,57300,551
|
|
20250103,100900,8871971600,57300,57300,57400,57300,2086
|
|
20250103,100800,8752432200,57300,57400,57500,57300,2071
|
|
20250103,100700,8633612400,57400,57400,57500,57400,836
|
|
20250103,100600,8585603400,57500,57400,57500,57400,731
|
|
20250103,100500,8543616600,57400,57400,57500,57400,922
|
|
20250103,100400,8490666800,57400,57500,57500,57400,711
|
|
20250103,100300,8449831900,57500,57400,57500,57400,472
|
|
20250103,100200,8422715600,57400,57400,57500,57400,399
|
|
20250103,100100,8399802400,57500,57400,57500,57400,1745
|
|
20250103,100000,8299601300,57500,57600,57600,57400,1245
|
|
20250103,095900,8227985400,57600,57600,57600,57500,639
|
|
20250103,095800,8191237200,57500,57500,57600,57500,1731
|
|
20250103,095700,8091664200,57500,57500,57600,57500,426
|
|
20250103,095600,8067142700,57600,57500,57600,57500,276
|
|
20250103,095500,8051265100,57500,57700,57700,57400,4815
|
|
20250103,095400,7774211500,57700,57700,57700,57600,697
|
|
20250103,095300,7734008600,57700,57600,57700,57500,1058
|
|
20250103,095200,7673093400,57600,57600,57600,57500,252
|
|
20250103,095100,7658580300,57600,57500,57600,57500,937
|
|
20250103,095000,7604621200,57600,57700,57700,57500,453
|
|
20250103,094900,7578528900,57700,57600,57700,57600,1909
|
|
20250103,094800,7468509800,57600,57700,57700,57600,223
|
|
20250103,094700,7455655700,57700,57700,57700,57600,714
|
|
20250103,094600,7414488000,57700,57800,57800,57600,3028
|
|
20250103,094500,7239867400,57800,57900,57900,57700,3082
|
|
20250103,094400,7061726800,57900,57900,57900,57800,965
|
|
20250103,094300,7005887500,57800,57900,57900,57800,816
|
|
20250103,094200,6958666100,57900,58000,58000,57800,2984
|
|
20250103,094100,6786024100,57900,57900,58000,57800,8664
|
|
20250103,094000,6284393800,57900,57700,57900,57700,2884
|
|
20250103,093900,6117722200,57800,57800,57800,57700,3854
|
|
20250103,093800,5895056900,57800,57800,57800,57700,554
|
|
20250103,093700,5863050500,57800,57700,57800,57700,1321
|
|
20250103,093600,5786731700,57700,57800,57800,57700,305
|
|
20250103,093500,5769114400,57800,57700,57800,57700,592
|
|
20250103,093400,5734946300,57800,57700,57800,57600,2634
|
|
20250103,093300,5582874200,57600,57600,57700,57600,510
|
|
20250103,093200,5553457700,57600,57700,57800,57600,2057
|
|
20250103,093100,5434759300,57700,57600,57800,57600,6548
|
|
20250103,093000,5056922300,57600,57500,57700,57500,5495
|
|
20250103,092900,4740296300,57600,57400,57600,57400,4367
|
|
20250103,092800,4489151900,57400,57500,57500,57400,925
|
|
20250103,092700,4436025100,57500,57400,57500,57400,1025
|
|
20250103,092600,4377163400,57500,57300,57500,57300,2549
|
|
20250103,092500,4230881000,57300,57300,57500,57300,974
|
|
20250103,092400,4175054100,57300,57400,57500,57300,1214
|
|
20250103,092300,4105397800,57400,57500,57600,57300,2426
|
|
20250103,092200,3966021200,57500,57500,57600,57400,3442
|
|
20250103,092100,3768230700,57600,57300,57600,57300,8110
|
|
20250103,092000,3302291400,57400,57300,57400,57300,5696
|
|
20250103,091900,2975889400,57300,57300,57400,57200,2169
|
|
20250103,091800,2851629600,57300,57300,57400,57300,487
|
|
20250103,091700,2823715600,57300,57300,57400,57200,1052
|
|
20250103,091600,2763436600,57300,57200,57300,57200,1191
|
|
20250103,091500,2695209400,57200,57200,57400,57100,3077
|
|
20250103,091400,2518921600,57100,57200,57300,57100,1690
|
|
20250103,091300,2422295200,57200,57100,57200,57100,820
|
|
20250103,091200,2375420500,57300,57100,57300,57000,1520
|
|
20250103,091100,2288589500,57000,57200,57200,57000,3305
|
|
20250103,091000,2099922800,57200,57300,57300,57100,4063
|
|
20250103,090900,1867566300,57300,57200,57300,57200,2899
|
|
20250103,090800,1701472900,57200,57300,57300,57200,458
|
|
20250103,090700,1675242700,57200,57100,57300,57100,1451
|
|
20250103,090600,1592156100,57100,57100,57300,57100,1526
|
|
20250103,090500,1504849800,57200,57100,57200,57100,880
|
|
20250103,090400,1454527600,57100,57200,57200,57000,2331
|
|
20250103,090300,1321420300,57200,57200,57300,57100,1350
|
|
20250103,090200,1244225900,57200,57500,57500,57100,4824
|
|
20250103,090100,967768300,57400,57200,57600,57200,3434
|
|
20250103,090000,770609500,57200,57100,57500,57000,13465
|