663 lines
38 KiB
CSV
663 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,200000,44468893500,101400,101400,101400,101400,7547
|
|
20250106,195900,44468893500,101400,101400,101400,101400,0
|
|
20250106,195800,44468893500,101400,101400,101400,101400,0
|
|
20250106,195700,44468893500,101400,101400,101400,101400,0
|
|
20250106,195600,44468893500,101400,101400,101400,101400,0
|
|
20250106,195500,44468893500,101400,101400,101400,101400,0
|
|
20250106,195400,44468893500,101400,101400,101400,101400,0
|
|
20250106,195300,44468893500,101400,101400,101400,101400,0
|
|
20250106,195200,44468893500,101400,101400,101400,101400,0
|
|
20250106,195100,44468893500,101400,101400,101400,101400,0
|
|
20250106,195000,44468893500,101400,101400,101400,101400,0
|
|
20250106,194900,44468893500,101400,101400,101400,101400,0
|
|
20250106,194800,44468893500,101400,101400,101400,101400,0
|
|
20250106,194700,44468893500,101400,101400,101400,101400,0
|
|
20250106,194600,44468893500,101400,101400,101400,101400,0
|
|
20250106,194500,44468893500,101400,101400,101400,101400,0
|
|
20250106,194400,44468893500,101400,101400,101400,101400,0
|
|
20250106,194300,44468893500,101400,101400,101400,101400,0
|
|
20250106,194200,44468893500,101400,101400,101400,101400,0
|
|
20250106,194100,44468893500,101400,101400,101400,101400,0
|
|
20250106,194000,44468893500,101400,101400,101400,101400,0
|
|
20250106,193900,44468893500,101400,101400,101400,101400,0
|
|
20250106,193800,44468893500,101400,101400,101400,101400,0
|
|
20250106,193700,44468893500,101400,101400,101400,101400,0
|
|
20250106,193600,44468893500,101400,101400,101400,101400,0
|
|
20250106,193500,44468893500,101400,101400,101400,101400,0
|
|
20250106,193400,44468893500,101400,101400,101400,101400,0
|
|
20250106,193300,44468893500,101400,101400,101400,101400,0
|
|
20250106,193200,44468893500,101400,101400,101400,101400,0
|
|
20250106,193100,44468893500,101400,101400,101400,101400,0
|
|
20250106,193000,44468893500,101400,101400,101400,101400,7547
|
|
20250106,192900,44468893500,101400,101400,101400,101400,0
|
|
20250106,192800,44468893500,101400,101400,101400,101400,0
|
|
20250106,192700,44468893500,101400,101400,101400,101400,0
|
|
20250106,192600,44468893500,101400,101400,101400,101400,0
|
|
20250106,192500,44468893500,101400,101400,101400,101400,0
|
|
20250106,192400,44468893500,101400,101400,101400,101400,0
|
|
20250106,192300,44468893500,101400,101400,101400,101400,0
|
|
20250106,192200,44468893500,101400,101400,101400,101400,0
|
|
20250106,192100,44468893500,101400,101400,101400,101400,0
|
|
20250106,192000,44468893500,101400,101400,101400,101400,0
|
|
20250106,191900,44468893500,101400,101400,101400,101400,0
|
|
20250106,191800,44468893500,101400,101400,101400,101400,0
|
|
20250106,191700,44468893500,101400,101400,101400,101400,0
|
|
20250106,191600,44468893500,101400,101400,101400,101400,0
|
|
20250106,191500,44468893500,101400,101400,101400,101400,0
|
|
20250106,191400,44468893500,101400,101400,101400,101400,0
|
|
20250106,191300,44468893500,101400,101400,101400,101400,0
|
|
20250106,191200,44468893500,101400,101400,101400,101400,0
|
|
20250106,191100,44468893500,101400,101400,101400,101400,0
|
|
20250106,191000,44468893500,101400,101400,101400,101400,0
|
|
20250106,190900,44468893500,101400,101400,101400,101400,0
|
|
20250106,190800,44468893500,101400,101400,101400,101400,0
|
|
20250106,190700,44468893500,101400,101400,101400,101400,0
|
|
20250106,190600,44468893500,101400,101400,101400,101400,0
|
|
20250106,190500,44468893500,101400,101400,101400,101400,0
|
|
20250106,190400,44468893500,101400,101400,101400,101400,0
|
|
20250106,190300,44468893500,101400,101400,101400,101400,0
|
|
20250106,190200,44468893500,101400,101400,101400,101400,0
|
|
20250106,190100,44468893500,101400,101400,101400,101400,0
|
|
20250106,190000,44468893500,101400,101400,101400,101400,7547
|
|
20250106,185900,44468893500,101400,101400,101400,101400,0
|
|
20250106,185800,44468893500,101400,101400,101400,101400,0
|
|
20250106,185700,44468893500,101400,101400,101400,101400,0
|
|
20250106,185600,44468893500,101400,101400,101400,101400,0
|
|
20250106,185500,44468893500,101400,101400,101400,101400,0
|
|
20250106,185400,44468893500,101400,101400,101400,101400,0
|
|
20250106,185300,44468893500,101400,101400,101400,101400,0
|
|
20250106,185200,44468893500,101400,101400,101400,101400,0
|
|
20250106,185100,44468893500,101400,101400,101400,101400,0
|
|
20250106,185000,44468893500,101400,101400,101400,101400,0
|
|
20250106,184900,44468893500,101400,101400,101400,101400,0
|
|
20250106,184800,44468893500,101400,101400,101400,101400,0
|
|
20250106,184700,44468893500,101400,101400,101400,101400,0
|
|
20250106,184600,44468893500,101400,101400,101400,101400,0
|
|
20250106,184500,44468893500,101400,101400,101400,101400,0
|
|
20250106,184400,44468893500,101400,101400,101400,101400,0
|
|
20250106,184300,44468893500,101400,101400,101400,101400,0
|
|
20250106,184200,44468893500,101400,101400,101400,101400,0
|
|
20250106,184100,44468893500,101400,101400,101400,101400,0
|
|
20250106,184000,44468893500,101400,101400,101400,101400,0
|
|
20250106,183900,44468893500,101400,101400,101400,101400,0
|
|
20250106,183800,44468893500,101400,101400,101400,101400,0
|
|
20250106,183700,44468893500,101400,101400,101400,101400,0
|
|
20250106,183600,44468893500,101400,101400,101400,101400,0
|
|
20250106,183500,44468893500,101400,101400,101400,101400,0
|
|
20250106,183400,44468893500,101400,101400,101400,101400,0
|
|
20250106,183300,44468893500,101400,101400,101400,101400,0
|
|
20250106,183200,44468893500,101400,101400,101400,101400,0
|
|
20250106,183100,44468893500,101400,101400,101400,101400,0
|
|
20250106,183000,44468893500,101400,101400,101400,101400,7547
|
|
20250106,182900,44468893500,101400,101400,101400,101400,0
|
|
20250106,182800,44468893500,101400,101400,101400,101400,0
|
|
20250106,182700,44468893500,101400,101400,101400,101400,0
|
|
20250106,182600,44468893500,101400,101400,101400,101400,0
|
|
20250106,182500,44468893500,101400,101400,101400,101400,0
|
|
20250106,182400,44468893500,101400,101400,101400,101400,0
|
|
20250106,182300,44468893500,101400,101400,101400,101400,0
|
|
20250106,182200,44468893500,101400,101400,101400,101400,0
|
|
20250106,182100,44468893500,101400,101400,101400,101400,0
|
|
20250106,182000,44468893500,101400,101400,101400,101400,0
|
|
20250106,181900,44468893500,101400,101400,101400,101400,0
|
|
20250106,181800,44468893500,101400,101400,101400,101400,0
|
|
20250106,181700,44468893500,101400,101400,101400,101400,0
|
|
20250106,181600,44468893500,101400,101400,101400,101400,0
|
|
20250106,181500,44468893500,101400,101400,101400,101400,0
|
|
20250106,181400,44468893500,101400,101400,101400,101400,0
|
|
20250106,181300,44468893500,101400,101400,101400,101400,0
|
|
20250106,181200,44468893500,101400,101400,101400,101400,0
|
|
20250106,181100,44468893500,101400,101400,101400,101400,0
|
|
20250106,181000,44468893500,101400,101400,101400,101400,0
|
|
20250106,180900,44468893500,101400,101400,101400,101400,0
|
|
20250106,180800,44468893500,101400,101400,101400,101400,0
|
|
20250106,180700,44468893500,101400,101400,101400,101400,0
|
|
20250106,180600,44468893500,101400,101400,101400,101400,0
|
|
20250106,180500,44468893500,101400,101400,101400,101400,0
|
|
20250106,180400,44468893500,101400,101400,101400,101400,0
|
|
20250106,180300,44468893500,101400,101400,101400,101400,0
|
|
20250106,180200,44468893500,101400,101400,101400,101400,0
|
|
20250106,180100,44468893500,101400,101400,101400,101400,0
|
|
20250106,180000,44468893500,101400,101400,101400,101400,7547
|
|
20250106,175900,44468893500,101400,101400,101400,101400,0
|
|
20250106,175800,44468893500,101400,101400,101400,101400,0
|
|
20250106,175700,44468893500,101400,101400,101400,101400,0
|
|
20250106,175600,44468893500,101400,101400,101400,101400,0
|
|
20250106,175500,44468893500,101400,101400,101400,101400,0
|
|
20250106,175400,44468893500,101400,101400,101400,101400,0
|
|
20250106,175300,44468893500,101400,101400,101400,101400,0
|
|
20250106,175200,44468893500,101400,101400,101400,101400,0
|
|
20250106,175100,44468893500,101400,101400,101400,101400,0
|
|
20250106,175000,44468893500,101400,101400,101400,101400,0
|
|
20250106,174900,44468893500,101400,101400,101400,101400,0
|
|
20250106,174800,44468893500,101400,101400,101400,101400,0
|
|
20250106,174700,44468893500,101400,101400,101400,101400,0
|
|
20250106,174600,44468893500,101400,101400,101400,101400,0
|
|
20250106,174500,44468893500,101400,101400,101400,101400,0
|
|
20250106,174400,44468893500,101400,101400,101400,101400,0
|
|
20250106,174300,44468893500,101400,101400,101400,101400,0
|
|
20250106,174200,44468893500,101400,101400,101400,101400,0
|
|
20250106,174100,44468893500,101400,101400,101400,101400,0
|
|
20250106,174000,44468893500,101400,101400,101400,101400,0
|
|
20250106,173900,44468893500,101400,101400,101400,101400,0
|
|
20250106,173800,44468893500,101400,101400,101400,101400,0
|
|
20250106,173700,44468893500,101400,101400,101400,101400,0
|
|
20250106,173600,44468893500,101400,101400,101400,101400,0
|
|
20250106,173500,44468893500,101400,101400,101400,101400,0
|
|
20250106,173400,44468893500,101400,101400,101400,101400,0
|
|
20250106,173300,44468893500,101400,101400,101400,101400,0
|
|
20250106,173200,44468893500,101400,101400,101400,101400,0
|
|
20250106,173100,44468893500,101400,101400,101400,101400,0
|
|
20250106,173000,44468893500,101400,101400,101400,101400,7547
|
|
20250106,172900,44468893500,101400,101400,101400,101400,0
|
|
20250106,172800,44468893500,101400,101400,101400,101400,0
|
|
20250106,172700,44468893500,101400,101400,101400,101400,0
|
|
20250106,172600,44468893500,101400,101400,101400,101400,0
|
|
20250106,172500,44468893500,101400,101400,101400,101400,0
|
|
20250106,172400,44468893500,101400,101400,101400,101400,0
|
|
20250106,172300,44468893500,101400,101400,101400,101400,0
|
|
20250106,172200,44468893500,101400,101400,101400,101400,0
|
|
20250106,172100,44468893500,101400,101400,101400,101400,0
|
|
20250106,172000,44468893500,101400,101400,101400,101400,0
|
|
20250106,171900,44468893500,101400,101400,101400,101400,0
|
|
20250106,171800,44468893500,101400,101400,101400,101400,0
|
|
20250106,171700,44468893500,101400,101400,101400,101400,0
|
|
20250106,171600,44468893500,101400,101400,101400,101400,0
|
|
20250106,171500,44468893500,101400,101400,101400,101400,0
|
|
20250106,171400,44468893500,101400,101400,101400,101400,0
|
|
20250106,171300,44468893500,101400,101400,101400,101400,0
|
|
20250106,171200,44468893500,101400,101400,101400,101400,0
|
|
20250106,171100,44468893500,101400,101400,101400,101400,0
|
|
20250106,171000,44468893500,101400,101400,101400,101400,0
|
|
20250106,170900,44468893500,101400,101400,101400,101400,0
|
|
20250106,170800,44468893500,101400,101400,101400,101400,0
|
|
20250106,170700,44468893500,101400,101400,101400,101400,0
|
|
20250106,170600,44468893500,101400,101400,101400,101400,0
|
|
20250106,170500,44468893500,101400,101400,101400,101400,0
|
|
20250106,170400,44468893500,101400,101400,101400,101400,0
|
|
20250106,170300,44468893500,101400,101400,101400,101400,0
|
|
20250106,170200,44468893500,101400,101400,101400,101400,0
|
|
20250106,170100,44468893500,101400,101400,101400,101400,0
|
|
20250106,170000,44468893500,101400,101400,101400,101400,7547
|
|
20250106,165900,44468893500,101400,101400,101400,101400,0
|
|
20250106,165800,44468893500,101400,101400,101400,101400,0
|
|
20250106,165700,44468893500,101400,101400,101400,101400,0
|
|
20250106,165600,44468893500,101400,101400,101400,101400,0
|
|
20250106,165500,44468893500,101400,101400,101400,101400,0
|
|
20250106,165400,44468893500,101400,101400,101400,101400,0
|
|
20250106,165300,44468893500,101400,101400,101400,101400,0
|
|
20250106,165200,44468893500,101400,101400,101400,101400,0
|
|
20250106,165100,44468893500,101400,101400,101400,101400,0
|
|
20250106,165000,44468893500,101400,101400,101400,101400,0
|
|
20250106,164900,44468893500,101400,101400,101400,101400,0
|
|
20250106,164800,44468893500,101400,101400,101400,101400,0
|
|
20250106,164700,44468893500,101400,101400,101400,101400,0
|
|
20250106,164600,44468893500,101400,101400,101400,101400,0
|
|
20250106,164500,44468893500,101400,101400,101400,101400,0
|
|
20250106,164400,44468893500,101400,101400,101400,101400,0
|
|
20250106,164300,44468893500,101400,101400,101400,101400,0
|
|
20250106,164200,44468893500,101400,101400,101400,101400,0
|
|
20250106,164100,44468893500,101400,101400,101400,101400,0
|
|
20250106,164000,44468893500,101400,101400,101400,101400,0
|
|
20250106,163900,44468893500,101400,101400,101400,101400,0
|
|
20250106,163800,44468893500,101400,101400,101400,101400,0
|
|
20250106,163700,44468893500,101400,101400,101400,101400,0
|
|
20250106,163600,44468893500,101400,101400,101400,101400,0
|
|
20250106,163500,44468893500,101400,101400,101400,101400,0
|
|
20250106,163400,44468893500,101400,101400,101400,101400,0
|
|
20250106,163300,44468893500,101400,101400,101400,101400,0
|
|
20250106,163200,44468893500,101400,101400,101400,101400,0
|
|
20250106,163100,44468893500,101400,101400,101400,101400,0
|
|
20250106,163000,44468893500,101400,101400,101400,101400,7547
|
|
20250106,162900,44468893500,101400,101400,101400,101400,0
|
|
20250106,162800,44468893500,101400,101400,101400,101400,0
|
|
20250106,162700,44468893500,101400,101400,101400,101400,0
|
|
20250106,162600,44468893500,101400,101400,101400,101400,0
|
|
20250106,162500,44468893500,101400,101400,101400,101400,0
|
|
20250106,162400,44468893500,101400,101400,101400,101400,0
|
|
20250106,162300,44468893500,101400,101400,101400,101400,0
|
|
20250106,162200,44468893500,101400,101400,101400,101400,0
|
|
20250106,162100,44468893500,101400,101400,101400,101400,0
|
|
20250106,162000,44468893500,101400,101400,101400,101400,0
|
|
20250106,161900,44468893500,101400,101400,101400,101400,0
|
|
20250106,161800,44468893500,101400,101400,101400,101400,0
|
|
20250106,161700,44468893500,101400,101400,101400,101400,0
|
|
20250106,161600,44468893500,101400,101400,101400,101400,0
|
|
20250106,161500,44468893500,101400,101400,101400,101400,0
|
|
20250106,161400,44468893500,101400,101400,101400,101400,0
|
|
20250106,161300,44468893500,101400,101400,101400,101400,0
|
|
20250106,161200,44468893500,101400,101400,101400,101400,0
|
|
20250106,161100,44468893500,101400,101400,101400,101400,0
|
|
20250106,161000,44468893500,101400,101400,101400,101400,0
|
|
20250106,160900,44468893500,101400,101400,101400,101400,0
|
|
20250106,160800,44468893500,101400,101400,101400,101400,0
|
|
20250106,160700,44468893500,101400,101400,101400,101400,0
|
|
20250106,160600,44468893500,101400,101400,101400,101400,0
|
|
20250106,160500,44468893500,101400,101400,101400,101400,0
|
|
20250106,160400,44468893500,101400,101400,101400,101400,0
|
|
20250106,160300,44468893500,101400,101400,101400,101400,0
|
|
20250106,160200,44468893500,101400,101400,101400,101400,0
|
|
20250106,160100,44468893500,101400,101400,101400,101400,0
|
|
20250106,160000,44468893500,101400,101400,101400,101400,7547
|
|
20250106,155900,44468893500,101400,101400,101400,101400,0
|
|
20250106,155800,44468893500,101400,101400,101400,101400,0
|
|
20250106,155700,44468893500,101400,101400,101400,101400,0
|
|
20250106,155600,44468893500,101400,101400,101400,101400,0
|
|
20250106,155500,44468893500,101400,101400,101400,101400,0
|
|
20250106,155400,44468893500,101400,101400,101400,101400,0
|
|
20250106,155300,44468893500,101400,101400,101400,101400,0
|
|
20250106,155200,44468893500,101400,101400,101400,101400,0
|
|
20250106,155100,44468893500,101400,101400,101400,101400,0
|
|
20250106,155000,44468893500,101400,101400,101400,101400,0
|
|
20250106,154900,44468893500,101400,101400,101400,101400,0
|
|
20250106,154800,44468893500,101400,101400,101400,101400,0
|
|
20250106,154700,44468893500,101400,101400,101400,101400,0
|
|
20250106,154600,44468893500,101400,101400,101400,101400,0
|
|
20250106,154500,44468893500,101400,101400,101400,101400,0
|
|
20250106,154400,44468893500,101400,101400,101400,101400,0
|
|
20250106,154300,44468893500,101400,101400,101400,101400,0
|
|
20250106,154200,44468893500,101400,101400,101400,101400,0
|
|
20250106,154100,44468893500,101400,101400,101400,101400,0
|
|
20250106,154000,44468893500,101400,101400,101400,101400,0
|
|
20250106,153900,44468893500,101400,101400,101400,101400,0
|
|
20250106,153800,44468893500,101400,101400,101400,101400,0
|
|
20250106,153700,44468893500,101400,101400,101400,101400,0
|
|
20250106,153600,44468893500,101400,101400,101400,101400,0
|
|
20250106,153500,44468893500,101400,101400,101400,101400,0
|
|
20250106,153400,44468893500,101400,101400,101400,101400,0
|
|
20250106,153300,44468893500,101400,101400,101400,101400,0
|
|
20250106,153200,44468893500,101400,101400,101400,101400,0
|
|
20250106,153100,44468893500,101400,101400,101400,101400,0
|
|
20250106,153000,44468893500,101400,101400,101400,101400,15094
|
|
20250106,152900,43703627700,101800,101800,101800,101800,0
|
|
20250106,152800,43703627700,101800,101800,101800,101800,0
|
|
20250106,152700,43703627700,101800,101800,101800,101800,0
|
|
20250106,152600,43703627700,101800,101800,101800,101800,0
|
|
20250106,152500,43703627700,101800,101800,101800,101800,0
|
|
20250106,152400,43703627700,101800,101800,101800,101800,0
|
|
20250106,152300,43703627700,101800,101800,101800,101800,0
|
|
20250106,152200,43703627700,101800,101800,101800,101800,0
|
|
20250106,152100,43703627700,101800,101800,101800,101800,0
|
|
20250106,152000,43703627700,101800,101800,101800,101800,0
|
|
20250106,151900,43703627700,101800,101600,101900,101600,637
|
|
20250106,151800,43638825400,101600,101400,101600,101400,772
|
|
20250106,151700,43560481000,101400,101400,101500,101400,820
|
|
20250106,151600,43477332900,101400,101400,101500,101300,2003
|
|
20250106,151500,43274236200,101400,101400,101500,101300,1025
|
|
20250106,151400,43170333900,101500,101300,101500,101200,3118
|
|
20250106,151300,42854337000,101300,101300,101400,101200,1385
|
|
20250106,151200,42714074800,101300,101500,101600,101200,7075
|
|
20250106,151100,41996832200,101500,101600,101700,101500,2432
|
|
20250106,151000,41749789600,101700,101700,101900,101600,1598
|
|
20250106,150900,41587220500,101600,101600,101600,101500,977
|
|
20250106,150800,41487986300,101600,101600,101600,101500,1007
|
|
20250106,150700,41385738600,101500,101500,101600,101500,1455
|
|
20250106,150600,41237988700,101600,101700,101700,101500,1021
|
|
20250106,150500,41134293500,101700,101700,101800,101600,2839
|
|
20250106,150400,40845678000,101700,101900,102000,101700,1993
|
|
20250106,150300,40642827600,101900,101900,101900,101800,587
|
|
20250106,150200,40583039800,101900,101900,102000,101800,455
|
|
20250106,150100,40536684100,101900,102200,102200,101900,5338
|
|
20250106,150000,39992169000,102200,102200,102300,102100,1992
|
|
20250106,145900,39788591200,102200,102400,102400,102200,1559
|
|
20250106,145800,39629126700,102300,102400,102500,102300,200
|
|
20250106,145700,39608647000,102400,102400,102400,102400,353
|
|
20250106,145600,39572499800,102400,102400,102500,102400,136
|
|
20250106,145500,39558573200,102500,102700,102700,102500,1599
|
|
20250106,145400,39394624300,102700,102700,102700,102600,43
|
|
20250106,145300,39390208900,102600,102600,102600,102500,1462
|
|
20250106,145200,39240208700,102600,102600,102600,102600,1562
|
|
20250106,145100,39079947500,102600,102600,102700,102600,169
|
|
20250106,145000,39062608000,102700,102600,102700,102500,681
|
|
20250106,144900,38992747500,102500,102700,102700,102500,622
|
|
20250106,144800,38928942500,102700,102600,102700,102600,384
|
|
20250106,144700,38889538800,102600,102600,102600,102500,269
|
|
20250106,144600,38861950400,102600,102600,102600,102400,201
|
|
20250106,144500,38841342900,102500,102400,102500,102300,1385
|
|
20250106,144400,38699526800,102500,102900,102900,102400,4827
|
|
20250106,144300,38204106800,102900,102900,102900,102900,58
|
|
20250106,144200,38198138600,102900,102900,102900,102900,39
|
|
20250106,144100,38194125500,102900,102900,103000,102900,51
|
|
20250106,144000,38188877500,102900,102800,102900,102800,470
|
|
20250106,143900,38140518700,102800,102700,102800,102600,1525
|
|
20250106,143800,37983879600,102700,102700,102800,102700,97
|
|
20250106,143700,37973915500,102700,102700,102800,102700,694
|
|
20250106,143600,37902640500,102700,102700,102900,102700,989
|
|
20250106,143500,37801016200,102700,102900,102900,102700,423
|
|
20250106,143400,37757536400,102900,102800,102900,102700,131
|
|
20250106,143300,37744071500,102800,102900,103000,102800,660
|
|
20250106,143200,37676206100,102900,102900,102900,102900,138
|
|
20250106,143100,37662005900,102900,102900,103000,102900,224
|
|
20250106,143000,37638948500,102800,102900,103000,102800,386
|
|
20250106,142900,37599206800,102800,102900,103000,102800,228
|
|
20250106,142800,37575744900,102900,102900,103000,102900,522
|
|
20250106,142700,37522022900,102900,103100,103100,102900,149
|
|
20250106,142600,37506686300,103000,103100,103100,103000,514
|
|
20250106,142500,37453740000,103100,103000,103100,103000,230
|
|
20250106,142400,37430039400,103000,103100,103100,103000,422
|
|
20250106,142300,37386533800,103100,103000,103100,103000,108
|
|
20250106,142200,37375399100,103100,103100,103200,103100,375
|
|
20250106,142100,37336729300,103000,103000,103000,103000,514
|
|
20250106,142000,37283787300,103000,103000,103000,103000,336
|
|
20250106,141900,37249179300,103100,103100,103100,103000,563
|
|
20250106,141800,37191186400,103100,103200,103200,103000,327
|
|
20250106,141700,37157474500,103200,103200,103200,103000,621
|
|
20250106,141600,37093438200,103200,103300,103300,103200,298
|
|
20250106,141500,37062677000,103300,103300,103500,103300,831
|
|
20250106,141400,36976751800,103400,103300,103400,103300,636
|
|
20250106,141300,36911029800,103400,103400,103400,103300,21
|
|
20250106,141200,36908858500,103400,103600,103600,103300,792
|
|
20250106,141100,36826957000,103500,103500,103600,103400,334
|
|
20250106,141000,36792400900,103500,103500,103500,103400,856
|
|
20250106,140900,36703845500,103500,103600,103600,103500,749
|
|
20250106,140800,36626313000,103500,103600,103600,103500,318
|
|
20250106,140700,36593378500,103600,103600,103600,103500,214
|
|
20250106,140600,36571218500,103600,103300,103600,103300,1153
|
|
20250106,140500,36451899800,103300,103300,103300,103100,340
|
|
20250106,140400,36416805900,103300,103300,103400,103300,302
|
|
20250106,140300,36385602600,103400,103400,103400,103000,310
|
|
20250106,140200,36353631000,103300,103300,103400,103300,91
|
|
20250106,140100,36344224400,103300,103600,103600,103000,445
|
|
20250106,140000,36298233300,103500,103100,103500,103100,2749
|
|
20250106,135900,36014108500,103000,103100,103100,102800,456
|
|
20250106,135800,35967144000,103100,102900,103200,102900,1194
|
|
20250106,135700,35844031500,102900,102800,102900,102700,452
|
|
20250106,135600,35797567000,102700,102700,102800,102600,249
|
|
20250106,135500,35772006500,102700,102800,102800,102700,138
|
|
20250106,135400,35757830100,102800,102800,102800,102700,198
|
|
20250106,135300,35737487700,102800,102900,102900,102700,111
|
|
20250106,135200,35726073400,102700,102900,102900,102700,178
|
|
20250106,135100,35707770200,102900,102800,103000,102800,317
|
|
20250106,135000,35675151000,102700,102600,102700,102600,37
|
|
20250106,134900,35671353500,102600,102800,102800,102600,505
|
|
20250106,134800,35619493600,102800,102800,102800,102700,44
|
|
20250106,134700,35614973100,102800,102800,102800,102800,33
|
|
20250106,134600,35611580700,102700,103000,103200,102700,1548
|
|
20250106,134500,35452133700,103000,103000,103000,102900,124
|
|
20250106,134400,35439362600,103000,102900,103300,102900,1202
|
|
20250106,134300,35315364900,102800,102900,102900,102800,140
|
|
20250106,134200,35300962100,102900,103100,103100,102700,201
|
|
20250106,134100,35280275000,103200,102700,103200,102700,1887
|
|
20250106,134000,35086008900,102700,102800,102800,102600,111
|
|
20250106,133900,35074611200,102600,102700,102800,102600,152
|
|
20250106,133800,35058988400,102700,102700,102800,102300,759
|
|
20250106,133700,34981039400,102600,102500,102600,102300,1015
|
|
20250106,133600,34877003300,102500,102400,102500,102400,255
|
|
20250106,133500,34850875000,102400,102300,102500,102300,339
|
|
20250106,133400,34816156600,102400,102400,102400,102300,2422
|
|
20250106,133300,34568347000,102300,102400,102500,102300,571
|
|
20250106,133200,34509885100,102500,102400,102500,102400,240
|
|
20250106,133100,34485299200,102400,102500,102500,102400,196
|
|
20250106,133000,34465228600,102500,102500,102500,102400,264
|
|
20250106,132900,34438179500,102500,102400,102500,102300,617
|
|
20250106,132800,34374986600,102400,102300,102400,102300,161
|
|
20250106,132700,34358511000,102300,102300,102400,102300,1728
|
|
20250106,132600,34181736400,102400,102300,102400,102300,349
|
|
20250106,132500,34145999300,102300,102400,102400,102300,998
|
|
20250106,132400,34043820300,102400,102500,102500,102400,1486
|
|
20250106,132300,33891527300,102500,102600,102600,102500,228
|
|
20250106,132200,33868153600,102600,102600,102600,102600,80
|
|
20250106,132100,33859945600,102700,102600,102700,102500,209
|
|
20250106,132000,33838504000,102600,102500,102600,102400,201
|
|
20250106,131900,33817901300,102500,102700,102700,102500,47
|
|
20250106,131800,33813080600,102800,102800,102800,102400,2119
|
|
20250106,131700,33595773800,102800,102900,102900,102800,129
|
|
20250106,131600,33582504800,102900,103000,103000,102900,167
|
|
20250106,131500,33565319700,103000,103000,103000,102900,66
|
|
20250106,131400,33558522600,103000,103100,103200,102900,496
|
|
20250106,131300,33507410600,103000,103100,103100,103000,199
|
|
20250106,131200,33486913300,103100,102900,103100,102900,174
|
|
20250106,131100,33468991000,102900,103100,103200,102900,242
|
|
20250106,131000,33444044500,103100,102800,103100,102800,642
|
|
20250106,130900,33377909200,102800,103000,103100,102600,762
|
|
20250106,130800,33299484600,103000,102400,103000,102400,3629
|
|
20250106,130700,32927108500,102400,102400,102400,102400,213
|
|
20250106,130600,32905297300,102300,102400,102400,102300,1609
|
|
20250106,130500,32740646800,102300,102400,102400,102300,276
|
|
20250106,130400,32712385800,102400,102300,102400,102300,77
|
|
20250106,130300,32704501400,102300,102400,102400,102300,347
|
|
20250106,130200,32668977600,102400,102300,102400,102300,356
|
|
20250106,130100,32632525700,102300,102300,102300,102300,14
|
|
20250106,130000,32631093500,102300,102400,102400,102300,26
|
|
20250106,125900,32628433000,102400,102400,102400,102300,189
|
|
20250106,125800,32609081100,102300,102300,102400,102300,22
|
|
20250106,125700,32606829200,102300,102400,102400,102300,82
|
|
20250106,125600,32598438100,102300,102400,102400,102300,352
|
|
20250106,125500,32562401700,102300,102400,102400,102300,892
|
|
20250106,125400,32471078800,102400,102500,102500,102400,624
|
|
20250106,125300,32407170900,102500,102500,102500,102500,591
|
|
20250106,125200,32346593400,102400,102400,102400,102300,190
|
|
20250106,125100,32327142900,102400,102400,102500,102300,379
|
|
20250106,125000,32288330500,102300,102300,102400,102300,861
|
|
20250106,124900,32200240000,102300,102200,102300,102200,229
|
|
20250106,124800,32176830100,102200,102200,102300,102200,76
|
|
20250106,124700,32169061300,102200,102300,102300,102200,190
|
|
20250106,124600,32149642400,102300,102200,102300,102200,64
|
|
20250106,124500,32143095900,102200,102400,102400,102200,1908
|
|
20250106,124400,31947919000,102500,102500,102500,102400,303
|
|
20250106,124300,31916873500,102500,102600,102600,102500,929
|
|
20250106,124200,31821570000,102700,102800,102800,102600,276
|
|
20250106,124100,31793226600,102800,102800,102800,102700,126
|
|
20250106,124000,31780284300,102700,102800,102800,102700,317
|
|
20250106,123900,31747726000,102800,102700,102800,102700,282
|
|
20250106,123800,31718763100,102700,102800,102800,102700,258
|
|
20250106,123700,31692245400,102700,102700,102800,102600,408
|
|
20250106,123600,31650327600,102700,102800,102800,102700,255
|
|
20250106,123500,31624133000,102800,102700,102800,102600,171
|
|
20250106,123400,31606573400,102600,102700,102800,102600,155
|
|
20250106,123300,31590662000,102700,102700,102800,102700,160
|
|
20250106,123200,31574229900,102700,102800,102800,102700,14
|
|
20250106,123100,31572790800,102800,102700,102800,102700,239
|
|
20250106,123000,31548231700,102700,102800,102800,102700,218
|
|
20250106,122900,31525841700,102900,102700,102900,102700,422
|
|
20250106,122800,31482459100,102700,102700,102700,102400,1191
|
|
20250106,122700,31360297300,102700,102800,102800,102700,396
|
|
20250106,122600,31319624600,102800,102700,102900,102700,255
|
|
20250106,122500,31293433000,102700,102700,102800,102700,275
|
|
20250106,122400,31265169500,102600,102600,102600,102500,130
|
|
20250106,122300,31251832900,102500,102300,102800,102300,901
|
|
20250106,122200,31159581700,102300,102300,102300,102200,454
|
|
20250106,122100,31113137700,102300,102300,102300,102200,134
|
|
20250106,122000,31099440600,102300,102300,102300,102200,50
|
|
20250106,121900,31094326700,102300,102300,102300,102200,211
|
|
20250106,121800,31072742000,102300,102200,102300,102200,191
|
|
20250106,121700,31053213000,102200,102300,102300,102200,35
|
|
20250106,121600,31049635600,102300,102300,102300,102200,381
|
|
20250106,121500,31010675700,102300,102400,102400,102300,136
|
|
20250106,121400,30996755500,102300,102300,102400,102300,262
|
|
20250106,121300,30969952400,102300,102300,102400,102300,197
|
|
20250106,121200,30949794200,102300,102300,102300,102200,295
|
|
20250106,121100,30919617200,102300,102400,102400,102300,18
|
|
20250106,121000,30917774200,102400,102400,102400,102300,112
|
|
20250106,120900,30906311400,102300,102300,102300,102300,79
|
|
20250106,120800,30898229700,102300,102500,102500,102300,538
|
|
20250106,120700,30843167500,102500,102500,102500,102400,105
|
|
20250106,120600,30832405900,102500,102500,102600,102500,126
|
|
20250106,120500,30819490800,102500,102900,102900,102400,157
|
|
20250106,120400,30803391800,102800,102700,102900,102600,527
|
|
20250106,120300,30749241400,102600,102500,102600,102500,288
|
|
20250106,120200,30719698700,102500,102400,102600,102300,748
|
|
20250106,120100,30643084900,102400,102400,102400,102300,33
|
|
20250106,120000,30639705900,102300,102200,102400,102200,665
|
|
20250106,115900,30571661900,102200,102200,102300,102100,366
|
|
20250106,115800,30534274500,102200,102200,102300,102200,239
|
|
20250106,115700,30509843600,102200,102200,102200,102200,108
|
|
20250106,115600,30498806000,102200,102200,102300,102200,223
|
|
20250106,115500,30476013400,102300,102400,102400,102200,486
|
|
20250106,115400,30426314300,102300,102300,102300,102200,615
|
|
20250106,115300,30363415700,102300,102200,102300,102200,61
|
|
20250106,115200,30357175600,102200,102200,102200,102200,130
|
|
20250106,115100,30343889600,102200,102400,102400,102200,834
|
|
20250106,115000,30258562000,102400,102500,102500,102400,328
|
|
20250106,114900,30224972100,102500,102400,102500,102400,536
|
|
20250106,114800,30170033800,102400,102400,102400,102400,223
|
|
20250106,114700,30147198600,102400,102400,102400,102300,1253
|
|
20250106,114600,30018903100,102300,102300,102300,102300,287
|
|
20250106,114500,29989543000,102300,102300,102300,102300,20
|
|
20250106,114400,29987497000,102300,102300,102400,102300,452
|
|
20250106,114300,29941254400,102400,102400,102400,102300,361
|
|
20250106,114200,29904322000,102400,102400,102400,102300,85
|
|
20250106,114100,29895620900,102300,102400,102400,102300,73
|
|
20250106,114000,29888152300,102400,102500,102500,102400,457
|
|
20250106,113900,29841343900,102500,102400,102500,102400,840
|
|
20250106,113800,29755324400,102400,102400,102400,102300,437
|
|
20250106,113700,29710575700,102400,102400,102400,102300,591
|
|
20250106,113600,29650109000,102400,102400,102400,102300,39
|
|
20250106,113500,29646115900,102400,102400,102400,102300,307
|
|
20250106,113400,29614680100,102400,102400,102400,102300,234
|
|
20250106,113300,29590740900,102400,102400,102400,102300,565
|
|
20250106,113200,29532913900,102400,102400,102500,102300,60
|
|
20250106,113100,29526771900,102400,102500,102600,102400,317
|
|
20250106,113000,29494291800,102600,102600,102600,102500,231
|
|
20250106,112900,29470592800,102600,102400,102700,102400,632
|
|
20250106,112800,29405783300,102400,102300,102400,102300,218
|
|
20250106,112700,29383463000,102300,102200,102300,102200,1065
|
|
20250106,112600,29274550000,102200,102100,102200,102100,237
|
|
20250106,112500,29250330900,102100,102200,102200,102100,218
|
|
20250106,112400,29228057200,102200,102200,102200,102100,258
|
|
20250106,112300,29201690100,102200,102100,102200,102100,230
|
|
20250106,112200,29178187400,102200,102200,102200,102100,49
|
|
20250106,112100,29173179700,102100,102200,102200,102000,216
|
|
20250106,112000,29151125000,102200,102100,102200,102000,880
|
|
20250106,111900,29061331200,102000,102200,102200,101900,3149
|
|
20250106,111800,28740056300,102200,102200,102300,102200,249
|
|
20250106,111700,28714608400,102300,102200,102300,102200,910
|
|
20250106,111600,28621587400,102200,102100,102300,102100,357
|
|
20250106,111500,28585098000,102100,102100,102200,102100,1023
|
|
20250106,111400,28480597800,102100,102000,102100,102000,1430
|
|
20250106,111300,28334678500,102100,102100,102100,102000,359
|
|
20250106,111200,28298024700,102100,102000,102100,101900,687
|
|
20250106,111100,28227884200,102000,102100,102200,101900,2800
|
|
20250106,111000,27942105900,102200,102100,102200,102000,360
|
|
20250106,110900,27905344900,102100,102000,102100,101900,282
|
|
20250106,110800,27876570400,102000,102000,102000,101900,459
|
|
20250106,110700,27829771700,101900,102000,102000,101900,157
|
|
20250106,110600,27813758000,101800,101800,102000,101700,1042
|
|
20250106,110500,27707637900,101800,102300,102300,101700,4473
|
|
20250106,110400,27251606300,102300,102300,102300,102200,550
|
|
20250106,110300,27195378700,102300,102200,102300,102100,391
|
|
20250106,110200,27155441100,102100,102300,102300,102100,338
|
|
20250106,110100,27120911600,102200,102300,102300,102000,1355
|
|
20250106,110000,26982557600,102200,102200,102200,102100,586
|
|
20250106,105900,26922678500,102200,102800,102800,102200,2152
|
|
20250106,105800,26702234500,102700,102500,102800,102500,230
|
|
20250106,105700,26678632100,102600,102500,102600,102500,242
|
|
20250106,105600,26653815100,102600,102600,102700,102500,267
|
|
20250106,105500,26626436200,102500,102800,102800,102500,1009
|
|
20250106,105400,26522908900,102600,102900,103000,102600,768
|
|
20250106,105300,26443980700,102900,103100,103100,102900,739
|
|
20250106,105200,26367897300,103100,103100,103100,102900,552
|
|
20250106,105100,26311014000,103100,103000,103600,102900,381
|
|
20250106,105000,26271701100,103000,103100,103600,102900,1148
|
|
20250106,104900,26153365800,103100,103100,103300,103000,661
|
|
20250106,104800,26085200100,103100,103200,103400,103000,841
|
|
20250106,104700,25998447000,103100,103600,103700,103100,1396
|
|
20250106,104600,25854134200,103600,103600,103700,103600,561
|
|
20250106,104500,25796002500,103500,103300,103800,103300,286
|
|
20250106,104400,25766374900,103200,103700,103800,103100,1596
|
|
20250106,104300,25601158800,103700,103900,104000,103500,1528
|
|
20250106,104200,25442825700,104000,104500,104800,103900,1800
|
|
20250106,104100,25255131000,104500,104800,104800,104400,1249
|
|
20250106,104000,25124442600,104700,104600,104800,104400,1233
|
|
20250106,103900,24995436900,104500,104300,104600,104200,2143
|
|
20250106,103800,24771744300,104300,104400,104600,104300,1360
|
|
20250106,103700,24629681900,104400,104800,104900,104300,3747
|
|
20250106,103600,24238165600,104800,104900,104900,104500,2229
|
|
20250106,103500,24004678600,104800,104900,104900,104700,2142
|
|
20250106,103400,23780012000,104800,104600,104900,104500,6704
|
|
20250106,103300,23078036800,104600,104300,104600,104300,3147
|
|
20250106,103200,22749365300,104300,104400,104400,104200,1907
|
|
20250106,103100,22550386100,104400,104300,104500,104200,2501
|
|
20250106,103000,22289423900,104300,104000,104400,103900,3927
|
|
20250106,102900,21880458700,104000,103600,104100,103600,4056
|
|
20250106,102800,21458948400,103600,103800,103900,103600,801
|
|
20250106,102700,21375883000,103900,103700,104000,103600,2716
|
|
20250106,102600,21093826400,103700,103900,104000,103700,853
|
|
20250106,102500,21005256500,103900,104000,104000,103900,1774
|
|
20250106,102400,20820826200,104000,104000,104000,103600,3959
|
|
20250106,102300,20409990200,104000,103600,104100,103600,5583
|
|
20250106,102200,19829910600,103600,103700,103900,103600,2685
|
|
20250106,102100,19551441300,103700,102800,103700,102800,7855
|
|
20250106,102000,18740072200,103100,103100,103300,102700,7037
|
|
20250106,101900,18015095800,103100,103300,103600,103000,5139
|
|
20250106,101800,17484077500,103200,102600,103300,102400,3831
|
|
20250106,101700,17089600300,102500,101900,102600,101900,1825
|
|
20250106,101600,16902900700,101700,101600,102000,101400,1241
|
|
20250106,101500,16776590000,101600,101600,101600,101500,391
|
|
20250106,101400,16736872000,101500,101500,101600,101500,858
|
|
20250106,101300,16649778900,101500,101400,101500,101300,784
|
|
20250106,101200,16570271000,101400,101400,101500,101300,1071
|
|
20250106,101100,16461705100,101400,101400,101500,101300,1446
|
|
20250106,101000,16315192000,101400,101500,101500,101400,1030
|
|
20250106,100900,16210735500,101400,101400,101500,101400,954
|
|
20250106,100800,16113959700,101400,101500,101600,101400,526
|
|
20250106,100700,16060571000,101500,101400,101500,101400,554
|
|
20250106,100600,16004353900,101500,101600,101700,101300,1256
|
|
20250106,100500,15876951500,101700,101800,101900,101700,1284
|
|
20250106,100400,15746321400,101900,101600,101900,101600,588
|
|
20250106,100300,15686450900,101600,101600,101800,101500,783
|
|
20250106,100200,15606828800,101500,101600,101700,101500,1127
|
|
20250106,100100,15492426600,101400,101400,101700,101300,2931
|
|
20250106,100000,15195124400,101400,101400,101500,101400,1960
|
|
20250106,095900,14996363600,101500,101600,101600,101400,658
|
|
20250106,095800,14929598500,101500,101400,101500,101400,463
|
|
20250106,095700,14882613600,101400,101600,101700,101400,741
|
|
20250106,095600,14807384700,101600,101800,101800,101600,401
|
|
20250106,095500,14766617600,101700,101600,101900,101600,683
|
|
20250106,095400,14697137800,101600,101700,101700,101500,731
|
|
20250106,095300,14622854600,101600,101300,101600,101300,480
|
|
20250106,095200,14574153800,101300,101400,101400,101200,1399
|
|
20250106,095100,14432472500,101400,101800,101800,101400,2365
|
|
20250106,095000,14192226400,101800,102000,102000,101700,725
|
|
20250106,094900,14118351400,101900,101700,102000,101700,202
|
|
20250106,094800,14097770100,101800,102200,102200,101700,1828
|
|
20250106,094700,13911219600,102200,102000,102200,102000,1513
|
|
20250106,094600,13756703300,101900,101700,102000,101500,1030
|
|
20250106,094500,13651849300,101700,101500,101800,101400,398
|
|
20250106,094400,13611404000,101500,101800,101800,101400,1837
|
|
20250106,094300,13424972100,101500,101400,101500,101300,598
|
|
20250106,094200,13364306200,101400,101300,101400,101300,508
|
|
20250106,094100,13312825800,101300,101300,101400,101200,1651
|
|
20250106,094000,13145571100,101400,101500,101500,101300,592
|
|
20250106,093900,13085567800,101400,102000,102000,101300,1454
|
|
20250106,093800,12937884100,102000,101500,102000,101500,1064
|
|
20250106,093700,12829581000,101700,101600,101800,101300,817
|
|
20250106,093600,12746530800,101800,101400,101800,101200,1625
|
|
20250106,093500,12581592200,101300,100800,101300,100800,1494
|
|
20250106,093400,12430632800,100800,100900,100900,100800,1133
|
|
20250106,093300,12316336400,100900,101000,101000,100800,2176
|
|
20250106,093200,12096770500,101000,101100,101300,100900,1580
|
|
20250106,093100,11937097200,101100,101000,101200,100900,463
|
|
20250106,093000,11890315800,100900,101500,101500,100800,10689
|
|
20250106,092900,10810454800,101400,101600,101600,101400,3260
|
|
20250106,092800,10479826900,101600,101600,101700,101500,1608
|
|
20250106,092700,10316589300,101600,101800,101800,101500,716
|
|
20250106,092600,10243842200,101500,101400,101800,101400,917
|
|
20250106,092500,10150700800,101400,101800,101800,101200,2436
|
|
20250106,092400,9903816600,101400,101500,101800,101400,952
|
|
20250106,092300,9807251900,101500,101400,101800,101400,678
|
|
20250106,092200,9738439500,101400,101800,101800,101300,2594
|
|
20250106,092100,9475070800,101900,101900,102600,101600,2078
|
|
20250106,092000,9263509100,101900,102100,102300,101900,3011
|
|
20250106,091900,8956323400,102200,102200,102600,102200,1994
|
|
20250106,091800,8752233900,102200,102200,102500,102100,1958
|
|
20250106,091700,8552103200,102100,101900,102300,101900,3893
|
|
20250106,091600,8154965100,102100,101200,102100,100900,3290
|
|
20250106,091500,7820769100,100900,101300,101300,100900,4913
|
|
20250106,091400,7324672800,101200,101200,101400,101100,1006
|
|
20250106,091300,7222850900,101200,101100,101400,101000,4748
|
|
20250106,091200,6742934000,101100,101600,101600,101100,1170
|
|
20250106,091100,6624329100,101600,101000,101700,100900,1946
|
|
20250106,091000,6426829400,101300,101400,101400,100900,7690
|
|
20250106,090900,5649749900,101200,101400,101500,101100,3027
|
|
20250106,090800,5343422100,101500,101700,102000,101400,1629
|
|
20250106,090700,5177891800,101700,101500,102000,101100,2745
|
|
20250106,090600,4899674700,101500,101200,101500,100900,6588
|
|
20250106,090500,4233907700,101100,101400,101600,101000,10528
|
|
20250106,090400,3166587300,101400,101900,101900,101300,4568
|
|
20250106,090300,2702684500,101900,102500,102700,101800,9553
|
|
20250106,090200,1726794700,102500,102100,102800,102000,3198
|
|
20250106,090100,1400012100,102100,102300,103500,102000,6255
|
|
20250106,090000,758755800,102300,103000,103100,102000,7155
|