663 lines
36 KiB
CSV
663 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,200000,38727975400,98600,98600,98600,98600,4156
|
|
20250109,195900,38727975400,98600,98600,98600,98600,0
|
|
20250109,195800,38727975400,98600,98600,98600,98600,0
|
|
20250109,195700,38727975400,98600,98600,98600,98600,0
|
|
20250109,195600,38727975400,98600,98600,98600,98600,0
|
|
20250109,195500,38727975400,98600,98600,98600,98600,0
|
|
20250109,195400,38727975400,98600,98600,98600,98600,0
|
|
20250109,195300,38727975400,98600,98600,98600,98600,0
|
|
20250109,195200,38727975400,98600,98600,98600,98600,0
|
|
20250109,195100,38727975400,98600,98600,98600,98600,0
|
|
20250109,195000,38727975400,98600,98600,98600,98600,0
|
|
20250109,194900,38727975400,98600,98600,98600,98600,0
|
|
20250109,194800,38727975400,98600,98600,98600,98600,0
|
|
20250109,194700,38727975400,98600,98600,98600,98600,0
|
|
20250109,194600,38727975400,98600,98600,98600,98600,0
|
|
20250109,194500,38727975400,98600,98600,98600,98600,0
|
|
20250109,194400,38727975400,98600,98600,98600,98600,0
|
|
20250109,194300,38727975400,98600,98600,98600,98600,0
|
|
20250109,194200,38727975400,98600,98600,98600,98600,0
|
|
20250109,194100,38727975400,98600,98600,98600,98600,0
|
|
20250109,194000,38727975400,98600,98600,98600,98600,0
|
|
20250109,193900,38727975400,98600,98600,98600,98600,0
|
|
20250109,193800,38727975400,98600,98600,98600,98600,0
|
|
20250109,193700,38727975400,98600,98600,98600,98600,0
|
|
20250109,193600,38727975400,98600,98600,98600,98600,0
|
|
20250109,193500,38727975400,98600,98600,98600,98600,0
|
|
20250109,193400,38727975400,98600,98600,98600,98600,0
|
|
20250109,193300,38727975400,98600,98600,98600,98600,0
|
|
20250109,193200,38727975400,98600,98600,98600,98600,0
|
|
20250109,193100,38727975400,98600,98600,98600,98600,0
|
|
20250109,193000,38727975400,98600,98600,98600,98600,4156
|
|
20250109,192900,38727975400,98600,98600,98600,98600,0
|
|
20250109,192800,38727975400,98600,98600,98600,98600,0
|
|
20250109,192700,38727975400,98600,98600,98600,98600,0
|
|
20250109,192600,38727975400,98600,98600,98600,98600,0
|
|
20250109,192500,38727975400,98600,98600,98600,98600,0
|
|
20250109,192400,38727975400,98600,98600,98600,98600,0
|
|
20250109,192300,38727975400,98600,98600,98600,98600,0
|
|
20250109,192200,38727975400,98600,98600,98600,98600,0
|
|
20250109,192100,38727975400,98600,98600,98600,98600,0
|
|
20250109,192000,38727975400,98600,98600,98600,98600,0
|
|
20250109,191900,38727975400,98600,98600,98600,98600,0
|
|
20250109,191800,38727975400,98600,98600,98600,98600,0
|
|
20250109,191700,38727975400,98600,98600,98600,98600,0
|
|
20250109,191600,38727975400,98600,98600,98600,98600,0
|
|
20250109,191500,38727975400,98600,98600,98600,98600,0
|
|
20250109,191400,38727975400,98600,98600,98600,98600,0
|
|
20250109,191300,38727975400,98600,98600,98600,98600,0
|
|
20250109,191200,38727975400,98600,98600,98600,98600,0
|
|
20250109,191100,38727975400,98600,98600,98600,98600,0
|
|
20250109,191000,38727975400,98600,98600,98600,98600,0
|
|
20250109,190900,38727975400,98600,98600,98600,98600,0
|
|
20250109,190800,38727975400,98600,98600,98600,98600,0
|
|
20250109,190700,38727975400,98600,98600,98600,98600,0
|
|
20250109,190600,38727975400,98600,98600,98600,98600,0
|
|
20250109,190500,38727975400,98600,98600,98600,98600,0
|
|
20250109,190400,38727975400,98600,98600,98600,98600,0
|
|
20250109,190300,38727975400,98600,98600,98600,98600,0
|
|
20250109,190200,38727975400,98600,98600,98600,98600,0
|
|
20250109,190100,38727975400,98600,98600,98600,98600,0
|
|
20250109,190000,38727975400,98600,98600,98600,98600,4156
|
|
20250109,185900,38727975400,98600,98600,98600,98600,0
|
|
20250109,185800,38727975400,98600,98600,98600,98600,0
|
|
20250109,185700,38727975400,98600,98600,98600,98600,0
|
|
20250109,185600,38727975400,98600,98600,98600,98600,0
|
|
20250109,185500,38727975400,98600,98600,98600,98600,0
|
|
20250109,185400,38727975400,98600,98600,98600,98600,0
|
|
20250109,185300,38727975400,98600,98600,98600,98600,0
|
|
20250109,185200,38727975400,98600,98600,98600,98600,0
|
|
20250109,185100,38727975400,98600,98600,98600,98600,0
|
|
20250109,185000,38727975400,98600,98600,98600,98600,0
|
|
20250109,184900,38727975400,98600,98600,98600,98600,0
|
|
20250109,184800,38727975400,98600,98600,98600,98600,0
|
|
20250109,184700,38727975400,98600,98600,98600,98600,0
|
|
20250109,184600,38727975400,98600,98600,98600,98600,0
|
|
20250109,184500,38727975400,98600,98600,98600,98600,0
|
|
20250109,184400,38727975400,98600,98600,98600,98600,0
|
|
20250109,184300,38727975400,98600,98600,98600,98600,0
|
|
20250109,184200,38727975400,98600,98600,98600,98600,0
|
|
20250109,184100,38727975400,98600,98600,98600,98600,0
|
|
20250109,184000,38727975400,98600,98600,98600,98600,0
|
|
20250109,183900,38727975400,98600,98600,98600,98600,0
|
|
20250109,183800,38727975400,98600,98600,98600,98600,0
|
|
20250109,183700,38727975400,98600,98600,98600,98600,0
|
|
20250109,183600,38727975400,98600,98600,98600,98600,0
|
|
20250109,183500,38727975400,98600,98600,98600,98600,0
|
|
20250109,183400,38727975400,98600,98600,98600,98600,0
|
|
20250109,183300,38727975400,98600,98600,98600,98600,0
|
|
20250109,183200,38727975400,98600,98600,98600,98600,0
|
|
20250109,183100,38727975400,98600,98600,98600,98600,0
|
|
20250109,183000,38727975400,98600,98600,98600,98600,4156
|
|
20250109,182900,38727975400,98600,98600,98600,98600,0
|
|
20250109,182800,38727975400,98600,98600,98600,98600,0
|
|
20250109,182700,38727975400,98600,98600,98600,98600,0
|
|
20250109,182600,38727975400,98600,98600,98600,98600,0
|
|
20250109,182500,38727975400,98600,98600,98600,98600,0
|
|
20250109,182400,38727975400,98600,98600,98600,98600,0
|
|
20250109,182300,38727975400,98600,98600,98600,98600,0
|
|
20250109,182200,38727975400,98600,98600,98600,98600,0
|
|
20250109,182100,38727975400,98600,98600,98600,98600,0
|
|
20250109,182000,38727975400,98600,98600,98600,98600,0
|
|
20250109,181900,38727975400,98600,98600,98600,98600,0
|
|
20250109,181800,38727975400,98600,98600,98600,98600,0
|
|
20250109,181700,38727975400,98600,98600,98600,98600,0
|
|
20250109,181600,38727975400,98600,98600,98600,98600,0
|
|
20250109,181500,38727975400,98600,98600,98600,98600,0
|
|
20250109,181400,38727975400,98600,98600,98600,98600,0
|
|
20250109,181300,38727975400,98600,98600,98600,98600,0
|
|
20250109,181200,38727975400,98600,98600,98600,98600,0
|
|
20250109,181100,38727975400,98600,98600,98600,98600,0
|
|
20250109,181000,38727975400,98600,98600,98600,98600,0
|
|
20250109,180900,38727975400,98600,98600,98600,98600,0
|
|
20250109,180800,38727975400,98600,98600,98600,98600,0
|
|
20250109,180700,38727975400,98600,98600,98600,98600,0
|
|
20250109,180600,38727975400,98600,98600,98600,98600,0
|
|
20250109,180500,38727975400,98600,98600,98600,98600,0
|
|
20250109,180400,38727975400,98600,98600,98600,98600,0
|
|
20250109,180300,38727975400,98600,98600,98600,98600,0
|
|
20250109,180200,38727975400,98600,98600,98600,98600,0
|
|
20250109,180100,38727975400,98600,98600,98600,98600,0
|
|
20250109,180000,38727975400,98600,98600,98600,98600,4156
|
|
20250109,175900,38727975400,98600,98600,98600,98600,0
|
|
20250109,175800,38727975400,98600,98600,98600,98600,0
|
|
20250109,175700,38727975400,98600,98600,98600,98600,0
|
|
20250109,175600,38727975400,98600,98600,98600,98600,0
|
|
20250109,175500,38727975400,98600,98600,98600,98600,0
|
|
20250109,175400,38727975400,98600,98600,98600,98600,0
|
|
20250109,175300,38727975400,98600,98600,98600,98600,0
|
|
20250109,175200,38727975400,98600,98600,98600,98600,0
|
|
20250109,175100,38727975400,98600,98600,98600,98600,0
|
|
20250109,175000,38727975400,98600,98600,98600,98600,0
|
|
20250109,174900,38727975400,98600,98600,98600,98600,0
|
|
20250109,174800,38727975400,98600,98600,98600,98600,0
|
|
20250109,174700,38727975400,98600,98600,98600,98600,0
|
|
20250109,174600,38727975400,98600,98600,98600,98600,0
|
|
20250109,174500,38727975400,98600,98600,98600,98600,0
|
|
20250109,174400,38727975400,98600,98600,98600,98600,0
|
|
20250109,174300,38727975400,98600,98600,98600,98600,0
|
|
20250109,174200,38727975400,98600,98600,98600,98600,0
|
|
20250109,174100,38727975400,98600,98600,98600,98600,0
|
|
20250109,174000,38727975400,98600,98600,98600,98600,0
|
|
20250109,173900,38727975400,98600,98600,98600,98600,0
|
|
20250109,173800,38727975400,98600,98600,98600,98600,0
|
|
20250109,173700,38727975400,98600,98600,98600,98600,0
|
|
20250109,173600,38727975400,98600,98600,98600,98600,0
|
|
20250109,173500,38727975400,98600,98600,98600,98600,0
|
|
20250109,173400,38727975400,98600,98600,98600,98600,0
|
|
20250109,173300,38727975400,98600,98600,98600,98600,0
|
|
20250109,173200,38727975400,98600,98600,98600,98600,0
|
|
20250109,173100,38727975400,98600,98600,98600,98600,0
|
|
20250109,173000,38727975400,98600,98600,98600,98600,4156
|
|
20250109,172900,38727975400,98600,98600,98600,98600,0
|
|
20250109,172800,38727975400,98600,98600,98600,98600,0
|
|
20250109,172700,38727975400,98600,98600,98600,98600,0
|
|
20250109,172600,38727975400,98600,98600,98600,98600,0
|
|
20250109,172500,38727975400,98600,98600,98600,98600,0
|
|
20250109,172400,38727975400,98600,98600,98600,98600,0
|
|
20250109,172300,38727975400,98600,98600,98600,98600,0
|
|
20250109,172200,38727975400,98600,98600,98600,98600,0
|
|
20250109,172100,38727975400,98600,98600,98600,98600,0
|
|
20250109,172000,38727975400,98600,98600,98600,98600,0
|
|
20250109,171900,38727975400,98600,98600,98600,98600,0
|
|
20250109,171800,38727975400,98600,98600,98600,98600,0
|
|
20250109,171700,38727975400,98600,98600,98600,98600,0
|
|
20250109,171600,38727975400,98600,98600,98600,98600,0
|
|
20250109,171500,38727975400,98600,98600,98600,98600,0
|
|
20250109,171400,38727975400,98600,98600,98600,98600,0
|
|
20250109,171300,38727975400,98600,98600,98600,98600,0
|
|
20250109,171200,38727975400,98600,98600,98600,98600,0
|
|
20250109,171100,38727975400,98600,98600,98600,98600,0
|
|
20250109,171000,38727975400,98600,98600,98600,98600,0
|
|
20250109,170900,38727975400,98600,98600,98600,98600,0
|
|
20250109,170800,38727975400,98600,98600,98600,98600,0
|
|
20250109,170700,38727975400,98600,98600,98600,98600,0
|
|
20250109,170600,38727975400,98600,98600,98600,98600,0
|
|
20250109,170500,38727975400,98600,98600,98600,98600,0
|
|
20250109,170400,38727975400,98600,98600,98600,98600,0
|
|
20250109,170300,38727975400,98600,98600,98600,98600,0
|
|
20250109,170200,38727975400,98600,98600,98600,98600,0
|
|
20250109,170100,38727975400,98600,98600,98600,98600,0
|
|
20250109,170000,38727975400,98600,98600,98600,98600,4156
|
|
20250109,165900,38727975400,98600,98600,98600,98600,0
|
|
20250109,165800,38727975400,98600,98600,98600,98600,0
|
|
20250109,165700,38727975400,98600,98600,98600,98600,0
|
|
20250109,165600,38727975400,98600,98600,98600,98600,0
|
|
20250109,165500,38727975400,98600,98600,98600,98600,0
|
|
20250109,165400,38727975400,98600,98600,98600,98600,0
|
|
20250109,165300,38727975400,98600,98600,98600,98600,0
|
|
20250109,165200,38727975400,98600,98600,98600,98600,0
|
|
20250109,165100,38727975400,98600,98600,98600,98600,0
|
|
20250109,165000,38727975400,98600,98600,98600,98600,0
|
|
20250109,164900,38727975400,98600,98600,98600,98600,0
|
|
20250109,164800,38727975400,98600,98600,98600,98600,0
|
|
20250109,164700,38727975400,98600,98600,98600,98600,0
|
|
20250109,164600,38727975400,98600,98600,98600,98600,0
|
|
20250109,164500,38727975400,98600,98600,98600,98600,0
|
|
20250109,164400,38727975400,98600,98600,98600,98600,0
|
|
20250109,164300,38727975400,98600,98600,98600,98600,0
|
|
20250109,164200,38727975400,98600,98600,98600,98600,0
|
|
20250109,164100,38727975400,98600,98600,98600,98600,0
|
|
20250109,164000,38727975400,98600,98600,98600,98600,0
|
|
20250109,163900,38727975400,98600,98600,98600,98600,0
|
|
20250109,163800,38727975400,98600,98600,98600,98600,0
|
|
20250109,163700,38727975400,98600,98600,98600,98600,0
|
|
20250109,163600,38727975400,98600,98600,98600,98600,0
|
|
20250109,163500,38727975400,98600,98600,98600,98600,0
|
|
20250109,163400,38727975400,98600,98600,98600,98600,0
|
|
20250109,163300,38727975400,98600,98600,98600,98600,0
|
|
20250109,163200,38727975400,98600,98600,98600,98600,0
|
|
20250109,163100,38727975400,98600,98600,98600,98600,0
|
|
20250109,163000,38727975400,98600,98600,98600,98600,4156
|
|
20250109,162900,38727975400,98600,98600,98600,98600,0
|
|
20250109,162800,38727975400,98600,98600,98600,98600,0
|
|
20250109,162700,38727975400,98600,98600,98600,98600,0
|
|
20250109,162600,38727975400,98600,98600,98600,98600,0
|
|
20250109,162500,38727975400,98600,98600,98600,98600,0
|
|
20250109,162400,38727975400,98600,98600,98600,98600,0
|
|
20250109,162300,38727975400,98600,98600,98600,98600,0
|
|
20250109,162200,38727975400,98600,98600,98600,98600,0
|
|
20250109,162100,38727975400,98600,98600,98600,98600,0
|
|
20250109,162000,38727975400,98600,98600,98600,98600,0
|
|
20250109,161900,38727975400,98600,98600,98600,98600,0
|
|
20250109,161800,38727975400,98600,98600,98600,98600,0
|
|
20250109,161700,38727975400,98600,98600,98600,98600,0
|
|
20250109,161600,38727975400,98600,98600,98600,98600,0
|
|
20250109,161500,38727975400,98600,98600,98600,98600,0
|
|
20250109,161400,38727975400,98600,98600,98600,98600,0
|
|
20250109,161300,38727975400,98600,98600,98600,98600,0
|
|
20250109,161200,38727975400,98600,98600,98600,98600,0
|
|
20250109,161100,38727975400,98600,98600,98600,98600,0
|
|
20250109,161000,38727975400,98600,98600,98600,98600,0
|
|
20250109,160900,38727975400,98600,98600,98600,98600,0
|
|
20250109,160800,38727975400,98600,98600,98600,98600,0
|
|
20250109,160700,38727975400,98600,98600,98600,98600,0
|
|
20250109,160600,38727975400,98600,98600,98600,98600,0
|
|
20250109,160500,38727975400,98600,98600,98600,98600,0
|
|
20250109,160400,38727975400,98600,98600,98600,98600,0
|
|
20250109,160300,38727975400,98600,98600,98600,98600,0
|
|
20250109,160200,38727975400,98600,98600,98600,98600,0
|
|
20250109,160100,38727975400,98600,98600,98600,98600,0
|
|
20250109,160000,38727975400,98600,98600,98600,98600,4156
|
|
20250109,155900,38727975400,98600,98600,98600,98600,0
|
|
20250109,155800,38727975400,98600,98600,98600,98600,0
|
|
20250109,155700,38727975400,98600,98600,98600,98600,0
|
|
20250109,155600,38727975400,98600,98600,98600,98600,0
|
|
20250109,155500,38727975400,98600,98600,98600,98600,0
|
|
20250109,155400,38727975400,98600,98600,98600,98600,0
|
|
20250109,155300,38727975400,98600,98600,98600,98600,0
|
|
20250109,155200,38727975400,98600,98600,98600,98600,0
|
|
20250109,155100,38727975400,98600,98600,98600,98600,0
|
|
20250109,155000,38727975400,98600,98600,98600,98600,0
|
|
20250109,154900,38727975400,98600,98600,98600,98600,0
|
|
20250109,154800,38727975400,98600,98600,98600,98600,0
|
|
20250109,154700,38727975400,98600,98600,98600,98600,0
|
|
20250109,154600,38727975400,98600,98600,98600,98600,0
|
|
20250109,154500,38727975400,98600,98600,98600,98600,0
|
|
20250109,154400,38727975400,98600,98600,98600,98600,0
|
|
20250109,154300,38727975400,98600,98600,98600,98600,0
|
|
20250109,154200,38727975400,98600,98600,98600,98600,0
|
|
20250109,154100,38727975400,98600,98600,98600,98600,0
|
|
20250109,154000,38727975400,98600,98600,98600,98600,0
|
|
20250109,153900,38727975400,98600,98600,98600,98600,0
|
|
20250109,153800,38727975400,98600,98600,98600,98600,0
|
|
20250109,153700,38727975400,98600,98600,98600,98600,0
|
|
20250109,153600,38727975400,98600,98600,98600,98600,0
|
|
20250109,153500,38727975400,98600,98600,98600,98600,0
|
|
20250109,153400,38727975400,98600,98600,98600,98600,0
|
|
20250109,153300,38727975400,98600,98600,98600,98600,0
|
|
20250109,153200,38727975400,98600,98600,98600,98600,0
|
|
20250109,153100,38727975400,98600,98600,98600,98600,0
|
|
20250109,153000,38727975400,98600,98600,98600,98600,8312
|
|
20250109,152900,38318193800,99000,99000,99000,99000,0
|
|
20250109,152800,38318193800,99000,99000,99000,99000,0
|
|
20250109,152700,38318193800,99000,99000,99000,99000,0
|
|
20250109,152600,38318193800,99000,99000,99000,99000,0
|
|
20250109,152500,38318193800,99000,99000,99000,99000,0
|
|
20250109,152400,38318193800,99000,99000,99000,99000,0
|
|
20250109,152300,38318193800,99000,99000,99000,99000,0
|
|
20250109,152200,38318193800,99000,99000,99000,99000,0
|
|
20250109,152100,38318193800,99000,99000,99000,99000,0
|
|
20250109,152000,38318193800,99000,99000,99000,99000,0
|
|
20250109,151900,38318193800,99000,98900,99000,98800,715
|
|
20250109,151800,38247457800,98900,98900,99000,98800,682
|
|
20250109,151700,38179994700,98900,99000,99000,98900,270
|
|
20250109,151600,38153278900,99000,98800,99000,98800,354
|
|
20250109,151500,38118258100,98800,98900,99100,98800,1192
|
|
20250109,151400,38000297500,98900,99000,99000,98800,957
|
|
20250109,151300,37905655700,98900,99000,99000,98900,458
|
|
20250109,151200,37860345600,99000,99000,99000,98900,335
|
|
20250109,151100,37827192200,98900,98900,99000,98900,116
|
|
20250109,151000,37815711000,98900,98900,99000,98900,627
|
|
20250109,150900,37753694000,98900,98800,99000,98800,289
|
|
20250109,150800,37725124100,98800,98700,98800,98700,1520
|
|
20250109,150700,37575064500,98800,98700,98800,98700,389
|
|
20250109,150600,37536650500,98700,98800,98800,98700,262
|
|
20250109,150500,37510781900,98800,98800,98800,98700,286
|
|
20250109,150400,37482527100,98800,98800,98900,98700,1760
|
|
20250109,150300,37308708100,98900,98800,98900,98800,162
|
|
20250109,150200,37292698100,98800,98800,98900,98700,523
|
|
20250109,150100,37241039300,98700,98800,98800,98700,304
|
|
20250109,150000,37211013700,98800,98800,98900,98800,334
|
|
20250109,145900,37178002200,98900,98800,98900,98700,1774
|
|
20250109,145800,37002664400,98700,98800,98800,98700,392
|
|
20250109,145700,36963968000,98700,98900,98900,98700,1493
|
|
20250109,145600,36816450000,98900,98800,98900,98700,186
|
|
20250109,145500,36798072600,98800,98600,98800,98600,802
|
|
20250109,145400,36718924700,98800,98600,98800,98600,1083
|
|
20250109,145300,36612071700,98600,98500,98700,98500,642
|
|
20250109,145200,36548785800,98400,98300,98400,98200,756
|
|
20250109,145100,36474458800,98200,98300,98300,98000,2161
|
|
20250109,145000,36262554500,98100,98200,98400,98100,789
|
|
20250109,144900,36185063500,98100,98200,98200,98100,1001
|
|
20250109,144800,36086832800,98200,98100,98200,98100,226
|
|
20250109,144700,36064643700,98200,98100,98200,98100,576
|
|
20250109,144600,36008081900,98200,98100,98200,98000,1432
|
|
20250109,144500,35867626400,98100,98100,98100,98000,298
|
|
20250109,144400,35838406100,98000,98000,98100,98000,241
|
|
20250109,144300,35814770800,98100,98000,98100,98000,386
|
|
20250109,144200,35776938200,98000,98100,98100,98000,305
|
|
20250109,144100,35747031400,98100,98100,98100,98000,527
|
|
20250109,144000,35695341300,98100,98100,98200,98000,844
|
|
20250109,143900,35612573100,98200,98100,98200,98100,301
|
|
20250109,143800,35583032800,98200,98100,98200,98100,363
|
|
20250109,143700,35547389400,98200,98200,98300,98100,561
|
|
20250109,143600,35492351800,98200,98200,98300,98200,321
|
|
20250109,143500,35460826100,98300,98400,98400,98200,549
|
|
20250109,143400,35406839100,98300,98500,98500,98300,440
|
|
20250109,143300,35363538200,98400,98200,98500,98200,1430
|
|
20250109,143200,35222884300,98100,98100,98200,98000,1103
|
|
20250109,143100,35114620200,98100,98100,98100,98000,892
|
|
20250109,143000,35027127400,98100,98100,98100,98000,178
|
|
20250109,142900,35009669100,98100,98200,98200,98100,701
|
|
20250109,142800,34940875200,98100,98100,98200,98000,818
|
|
20250109,142700,34860634700,98200,98100,98200,98100,335
|
|
20250109,142600,34827764500,98100,98100,98200,98000,1145
|
|
20250109,142500,34715444600,98000,98000,98100,98000,273
|
|
20250109,142400,34688684600,98000,98000,98100,98000,879
|
|
20250109,142300,34602536500,98000,98100,98100,98000,1586
|
|
20250109,142200,34447024200,98100,98100,98100,98000,361
|
|
20250109,142100,34411614600,98100,98100,98100,98000,516
|
|
20250109,142000,34361035700,98000,98000,98100,98000,743
|
|
20250109,141900,34288168400,98000,97900,98000,97900,816
|
|
20250109,141800,34208213200,98000,97900,98000,97900,910
|
|
20250109,141700,34119117900,97900,98000,98000,97800,3341
|
|
20250109,141600,33792081300,98000,98100,98100,98000,6646
|
|
20250109,141500,33140701800,98100,98000,98100,98000,1508
|
|
20250109,141400,32992786000,98000,98000,98100,98000,697
|
|
20250109,141300,32924473300,98100,98100,98100,98000,1338
|
|
20250109,141200,32793262400,98100,98100,98200,98000,3105
|
|
20250109,141100,32488706700,98200,98300,98300,98100,2569
|
|
20250109,141000,32236464800,98300,98400,98400,98200,2831
|
|
20250109,140900,31958177200,98400,98400,98400,98300,763
|
|
20250109,140800,31883132000,98400,98500,98600,98300,3623
|
|
20250109,140700,31526463300,98500,98500,98700,98500,485
|
|
20250109,140600,31478665600,98500,98500,98600,98500,284
|
|
20250109,140500,31450676900,98500,98600,98700,98500,4762
|
|
20250109,140400,30981309100,98600,98700,98700,98600,206
|
|
20250109,140300,30960983000,98700,98600,98700,98600,254
|
|
20250109,140200,30935929100,98700,98600,98700,98600,405
|
|
20250109,140100,30895991100,98600,98700,98700,98600,318
|
|
20250109,140000,30864626100,98700,98900,98900,98600,2120
|
|
20250109,135900,30655380400,98800,98900,98900,98700,2451
|
|
20250109,135800,30413313700,98900,98800,98900,98800,206
|
|
20250109,135700,30392954200,98800,98800,98900,98800,298
|
|
20250109,135600,30363507600,98900,98900,98900,98800,550
|
|
20250109,135500,30309130100,98800,98900,98900,98800,224
|
|
20250109,135400,30286997100,98800,98900,98900,98800,72
|
|
20250109,135300,30279883200,98800,98800,98900,98800,528
|
|
20250109,135200,30227702600,98900,98800,98900,98800,675
|
|
20250109,135100,30161011500,98900,98800,98900,98800,376
|
|
20250109,135000,30123848000,98900,98800,98900,98800,389
|
|
20250109,134900,30085392700,98900,98900,98900,98800,542
|
|
20250109,134800,30031817400,98900,98800,98900,98800,218
|
|
20250109,134700,30010271500,98800,99200,99200,98800,5078
|
|
20250109,134600,29507700900,99200,99200,99200,99100,275
|
|
20250109,134500,29480444900,99200,99100,99200,99100,352
|
|
20250109,134400,29445537300,99100,99200,99300,99100,966
|
|
20250109,134300,29349718600,99200,99300,99300,99200,734
|
|
20250109,134200,29276845500,99300,99300,99300,99200,128
|
|
20250109,134100,29264143500,99300,99200,99300,99200,254
|
|
20250109,134000,29238941000,99300,99300,99300,99200,1436
|
|
20250109,133900,29096368600,99300,99300,99400,99300,208
|
|
20250109,133800,29075714100,99300,99400,99400,99300,231
|
|
20250109,133700,29052772100,99400,99400,99400,99300,250
|
|
20250109,133600,29027937100,99400,99400,99400,99300,71
|
|
20250109,133500,29020884600,99300,99300,99300,99300,58
|
|
20250109,133400,29015125200,99400,99400,99400,99300,681
|
|
20250109,133300,28947449400,99400,99500,99500,99400,213
|
|
20250109,133200,28926275400,99500,99500,99500,99400,166
|
|
20250109,133100,28909759800,99500,99700,99700,99500,430
|
|
20250109,133000,28866966600,99600,99800,99800,99600,356
|
|
20250109,132900,28831494900,99700,99700,99800,99700,114
|
|
20250109,132800,28820128800,99700,99800,99800,99700,401
|
|
20250109,132700,28780144600,99800,99800,99800,99700,29
|
|
20250109,132600,28777250600,99700,100000,100000,99700,487
|
|
20250109,132500,28728672000,100000,99600,100000,99600,999
|
|
20250109,132400,28628927900,99600,99500,99700,99500,660
|
|
20250109,132300,28563207700,99500,99500,99600,99400,403
|
|
20250109,132200,28523138600,99500,99500,99500,99500,575
|
|
20250109,132100,28465926100,99500,99600,99600,99500,263
|
|
20250109,132000,28439744500,99600,99700,99700,99600,265
|
|
20250109,131900,28413339000,99700,99700,99800,99600,339
|
|
20250109,131800,28379549800,99700,99700,99800,99600,612
|
|
20250109,131700,28318531300,99700,99700,99800,99600,185
|
|
20250109,131600,28300084500,99800,99800,99800,99700,179
|
|
20250109,131500,28282224900,99700,100200,100200,99700,683
|
|
20250109,131400,28213971600,100200,100400,100500,100200,647
|
|
20250109,131300,28149101400,100300,100000,100600,100000,5420
|
|
20250109,131200,27605452700,100100,99500,100100,99400,9428
|
|
20250109,131100,26664115100,99500,99200,99600,99200,1631
|
|
20250109,131000,26501959800,99200,99200,99200,99100,361
|
|
20250109,130900,26466150600,99200,99100,99200,99100,65
|
|
20250109,130800,26459708800,99100,99100,99100,99100,170
|
|
20250109,130700,26442861800,99100,99100,99100,99000,560
|
|
20250109,130600,26387379400,99100,99100,99100,99000,77
|
|
20250109,130500,26379748800,99100,99000,99100,99000,280
|
|
20250109,130400,26352023800,99000,99100,99100,99000,1040
|
|
20250109,130300,26248962600,99100,99000,99100,99000,144
|
|
20250109,130200,26234705200,99100,99100,99100,99000,111
|
|
20250109,130100,26223714400,99000,99000,99000,99000,119
|
|
20250109,130000,26211933400,99000,99000,99100,99000,141
|
|
20250109,125900,26197974300,99000,99000,99100,99000,1057
|
|
20250109,125800,26093329800,99100,99100,99100,99000,396
|
|
20250109,125700,26054091600,99000,99000,99100,99000,341
|
|
20250109,125600,26020313000,99000,99000,99000,99000,633
|
|
20250109,125500,25957646000,99100,99300,99300,99000,1799
|
|
20250109,125400,25779243300,99300,99400,99400,99300,1271
|
|
20250109,125300,25653029000,99400,99400,99400,99300,122
|
|
20250109,125200,25640910600,99400,99400,99400,99300,170
|
|
20250109,125100,25624018200,99300,99200,99300,99100,745
|
|
20250109,125000,25550084300,99200,99100,99200,99100,442
|
|
20250109,124900,25506276000,99100,99000,99100,99000,62
|
|
20250109,124800,25500132800,99100,99200,99200,99000,877
|
|
20250109,124700,25413202800,99200,99000,99200,99000,937
|
|
20250109,124600,25320342600,99000,99000,99000,99000,143
|
|
20250109,124500,25306185600,99000,99000,99000,98800,565
|
|
20250109,124400,25250281600,99000,98800,99000,98800,811
|
|
20250109,124300,25170032200,98900,98800,98900,98800,314
|
|
20250109,124200,25139001900,98900,98800,98900,98800,611
|
|
20250109,124100,25078627900,98800,98800,98900,98800,94
|
|
20250109,124000,25069340500,98900,98800,98900,98800,156
|
|
20250109,123900,25053922500,98900,98900,98900,98800,634
|
|
20250109,123800,24991272900,98900,98900,99000,98900,146
|
|
20250109,123700,24976825400,98900,99000,99000,98800,173
|
|
20250109,123600,24959716000,99000,98900,99000,98800,483
|
|
20250109,123500,24911958100,98800,98800,98800,98800,102
|
|
20250109,123400,24901880500,98800,98700,98800,98700,731
|
|
20250109,123300,24829659700,98600,98700,98700,98600,1196
|
|
20250109,123200,24711616400,98700,98700,98800,98700,201
|
|
20250109,123100,24691772900,98700,98900,98900,98700,133
|
|
20250109,123000,24678642100,98900,98600,99000,98600,916
|
|
20250109,122900,24588099500,98600,98600,98700,98500,350
|
|
20250109,122800,24553594000,98500,98600,98600,98500,384
|
|
20250109,122700,24515736400,98500,98700,98700,98400,4542
|
|
20250109,122600,24067989200,98700,98800,98800,98700,357
|
|
20250109,122500,24032740800,98800,98800,98800,98700,296
|
|
20250109,122400,24003515100,98700,98700,98700,98600,334
|
|
20250109,122300,23970553000,98600,98800,98800,98600,2464
|
|
20250109,122200,23727453100,98700,98800,98800,98700,800
|
|
20250109,122100,23648418200,98800,98900,98900,98800,474
|
|
20250109,122000,23601585800,98900,98900,98900,98800,231
|
|
20250109,121900,23578744500,98900,98900,98900,98800,74
|
|
20250109,121800,23571427500,98900,98800,98900,98700,354
|
|
20250109,121700,23536444700,98800,98700,98800,98700,256
|
|
20250109,121600,23511156500,98800,98800,98900,98700,844
|
|
20250109,121500,23427762400,98900,98800,98900,98800,144
|
|
20250109,121400,23413521800,98900,98800,98900,98800,190
|
|
20250109,121300,23394741800,98800,98900,99000,98800,241
|
|
20250109,121200,23370907500,98900,99000,99000,98900,179
|
|
20250109,121100,23353201700,98900,98900,99000,98900,161
|
|
20250109,121000,23337278600,98900,98800,98900,98800,80
|
|
20250109,120900,23329370100,98800,98800,99000,98800,746
|
|
20250109,120800,23255618600,98800,98800,98800,98700,621
|
|
20250109,120700,23194305000,98800,98900,98900,98700,748
|
|
20250109,120600,23120415700,98900,99000,99000,98900,656
|
|
20250109,120500,23055533300,99000,98900,99000,98900,290
|
|
20250109,120400,23026847800,98900,99100,99100,98900,731
|
|
20250109,120300,22954522700,99100,99000,99100,99000,1148
|
|
20250109,120200,22840821000,99000,99000,99000,99000,108
|
|
20250109,120100,22830129000,99000,99200,99200,99000,355
|
|
20250109,120000,22794936800,99200,99100,99200,99100,236
|
|
20250109,115900,22771540700,99200,99100,99200,99100,182
|
|
20250109,115800,22753503200,99100,99100,99200,99100,205
|
|
20250109,115700,22733185900,99100,99000,99100,99000,38
|
|
20250109,115600,22729422100,99100,99000,99100,98900,380
|
|
20250109,115500,22691784400,99000,99000,99100,99000,60
|
|
20250109,115400,22685842600,99100,98900,99200,98900,187
|
|
20250109,115300,22667329100,98900,98700,98900,98700,263
|
|
20250109,115200,22641336800,98700,98400,99000,98400,887
|
|
20250109,115100,22553856600,98400,98700,98700,98400,2719
|
|
20250109,115000,22285948700,98700,98800,98800,98700,517
|
|
20250109,114900,22234920300,98700,98900,98900,98700,3035
|
|
20250109,114800,21935111800,98800,98800,98900,98800,250
|
|
20250109,114700,21910409300,98900,98900,98900,98800,188
|
|
20250109,114600,21891817600,98900,98800,98900,98800,112
|
|
20250109,114500,21880744500,98800,98900,98900,98800,771
|
|
20250109,114400,21804503600,98900,99000,99000,98900,1327
|
|
20250109,114300,21673256000,99000,99000,99000,98900,49
|
|
20250109,114200,21668407000,98900,99000,99100,98900,1106
|
|
20250109,114100,21558913500,99000,99200,99200,99000,1263
|
|
20250109,114000,21433848400,99200,99100,99200,99100,91
|
|
20250109,113900,21424828100,99100,99100,99200,99000,279
|
|
20250109,113800,21397179300,99100,99100,99100,99000,379
|
|
20250109,113700,21359629900,99200,99200,99200,99100,294
|
|
20250109,113600,21330477000,99100,99100,99200,99100,272
|
|
20250109,113500,21303521200,99100,99100,99100,99000,490
|
|
20250109,113400,21254987300,99000,99100,99100,99000,192
|
|
20250109,113300,21235976300,99100,99200,99200,99100,1211
|
|
20250109,113200,21115934200,99200,99200,99200,99100,145
|
|
20250109,113100,21101552400,99100,99200,99200,99100,184
|
|
20250109,113000,21083311800,99200,99200,99300,99100,130
|
|
20250109,112900,21070415700,99200,99100,99300,99100,191
|
|
20250109,112800,21051468100,99100,99200,99200,99100,239
|
|
20250109,112700,21027781400,99200,99100,99200,99100,308
|
|
20250109,112600,20997243600,99100,99000,99100,99000,283
|
|
20250109,112500,20969205300,99000,99000,99000,98900,349
|
|
20250109,112400,20934667700,99000,99200,99200,99000,1242
|
|
20250109,112300,20811654400,99200,99200,99200,99100,52
|
|
20250109,112200,20806496100,99200,99200,99200,99200,503
|
|
20250109,112100,20756598500,99300,99400,99400,99200,977
|
|
20250109,112000,20659528400,99400,99500,99500,99400,231
|
|
20250109,111900,20636565900,99500,99400,99500,99400,262
|
|
20250109,111800,20610497500,99400,99400,99500,99400,97
|
|
20250109,111700,20600851700,99400,99500,99500,99400,57
|
|
20250109,111600,20595184800,99500,99500,99500,99400,155
|
|
20250109,111500,20579772300,99500,99300,99500,99300,272
|
|
20250109,111400,20552733500,99300,99400,99400,99300,205
|
|
20250109,111300,20532372100,99400,99400,99400,99300,140
|
|
20250109,111200,20518465600,99400,99300,99400,99300,460
|
|
20250109,111100,20472751700,99300,99400,99400,99300,54
|
|
20250109,111000,20467388900,99400,99400,99500,99300,382
|
|
20250109,110900,20429442900,99400,99400,99400,99400,328
|
|
20250109,110800,20396839700,99400,99500,99500,99400,153
|
|
20250109,110700,20381622800,99500,99500,99600,99500,71
|
|
20250109,110600,20374557700,99500,99600,99600,99400,455
|
|
20250109,110500,20329297300,99600,99600,99700,99500,156
|
|
20250109,110400,20313770700,99500,99500,99700,99500,2874
|
|
20250109,110300,20027755700,99600,99700,99700,99500,1195
|
|
20250109,110200,19908801200,99700,99700,99700,99600,341
|
|
20250109,110100,19874835700,99700,99600,99700,99600,483
|
|
20250109,110000,19826700200,99600,99700,99700,99600,301
|
|
20250109,105900,19796718700,99700,99700,99700,99700,193
|
|
20250109,105800,19777476600,99700,99800,99800,99700,267
|
|
20250109,105700,19750849800,99800,99800,99800,99700,297
|
|
20250109,105600,19721209900,99800,100000,100000,99800,575
|
|
20250109,105500,19663794100,100000,99800,100000,99800,186
|
|
20250109,105400,19645219600,99800,100000,100100,99800,1726
|
|
20250109,105300,19472566700,100000,100100,100100,99900,218
|
|
20250109,105200,19450775900,100000,100000,100200,100000,1560
|
|
20250109,105100,19294685600,100100,100100,100100,100000,612
|
|
20250109,105000,19233437300,100100,100000,100100,99900,206
|
|
20250109,104900,19212828000,100000,99900,100100,99900,639
|
|
20250109,104800,19148901000,100000,100000,100000,99900,421
|
|
20250109,104700,19106832700,100000,99800,100100,99800,2302
|
|
20250109,104600,18876753400,99800,99800,100000,99600,700
|
|
20250109,104500,18806858200,99700,99700,99800,99700,75
|
|
20250109,104400,18799374500,99700,99900,99900,99500,967
|
|
20250109,104300,18702962600,99900,99700,99900,99700,685
|
|
20250109,104200,18634603200,99700,99500,99700,99400,351
|
|
20250109,104100,18599665700,99400,99200,99400,99200,482
|
|
20250109,104000,18551794600,99300,99200,99400,99200,44
|
|
20250109,103900,18547424700,99100,99300,99300,99100,303
|
|
20250109,103800,18517372600,99300,99300,99400,99300,186
|
|
20250109,103700,18498902600,99300,99400,99400,99200,340
|
|
20250109,103600,18465137400,99300,99700,99700,99300,1095
|
|
20250109,103500,18356195500,99700,99600,99700,99400,1339
|
|
20250109,103400,18222722100,99600,99400,99600,99400,360
|
|
20250109,103300,18186921200,99300,99300,99300,99200,195
|
|
20250109,103200,18167574700,99200,99100,99400,99100,422
|
|
20250109,103100,18125727700,99100,98900,99100,98900,812
|
|
20250109,103000,18045300800,99000,98900,99000,98900,540
|
|
20250109,102900,17991882200,98800,98900,98900,98800,701
|
|
20250109,102800,17922567700,98900,99200,99200,98900,2277
|
|
20250109,102700,17697032300,99200,99200,99200,99100,952
|
|
20250109,102600,17602594200,99200,99200,99200,99100,180
|
|
20250109,102500,17584749800,99100,99300,99300,99100,688
|
|
20250109,102400,17516514200,99300,99500,99500,99100,207
|
|
20250109,102300,17495958700,99500,99500,99600,99300,226
|
|
20250109,102200,17473473800,99500,99200,99700,99200,2064
|
|
20250109,102100,17268327000,99200,99100,99200,99100,223
|
|
20250109,102000,17246211300,99100,99100,99200,99100,343
|
|
20250109,101900,17212218200,99200,99200,99200,99100,260
|
|
20250109,101800,17186443900,99200,99300,99300,99200,219
|
|
20250109,101700,17164715200,99200,99300,99300,99200,951
|
|
20250109,101600,17070360300,99200,99400,99500,99200,951
|
|
20250109,101500,16975950800,99400,99500,99500,99300,257
|
|
20250109,101400,16950407100,99500,99600,99600,99300,206
|
|
20250109,101300,16929912300,99400,99500,99700,99400,661
|
|
20250109,101200,16864164000,99600,99600,99700,99500,260
|
|
20250109,101100,16838280100,99600,99600,99700,99600,278
|
|
20250109,101000,16810588200,99600,99500,99600,99400,157
|
|
20250109,100900,16794965900,99500,99500,99500,99400,212
|
|
20250109,100800,16773877900,99500,99700,99700,99400,275
|
|
20250109,100700,16746516400,99700,99900,99900,99500,390
|
|
20250109,100600,16707649500,99900,99700,100000,99700,282
|
|
20250109,100500,16679498900,99800,99700,99800,99400,602
|
|
20250109,100400,16619531600,99600,99800,100000,99500,592
|
|
20250109,100300,16560538200,100000,100100,100100,99700,609
|
|
20250109,100200,16499692700,100100,99900,100100,99800,289
|
|
20250109,100100,16470787000,99900,99800,100000,99700,714
|
|
20250109,100000,16399444400,99900,99900,99900,99700,187
|
|
20250109,095900,16380776200,99800,99900,99900,99700,412
|
|
20250109,095800,16339672100,99900,100000,100200,99900,802
|
|
20250109,095700,16259441900,100000,100100,100100,99800,1158
|
|
20250109,095600,16143640500,100100,100100,100100,100000,178
|
|
20250109,095500,16125828900,100000,100400,100400,100000,2347
|
|
20250109,095400,15890773100,100300,100300,100500,100300,1755
|
|
20250109,095300,15714519900,100400,99800,100400,99700,3847
|
|
20250109,095200,15329469300,99800,99700,99800,99600,1689
|
|
20250109,095100,15161013000,99700,99300,99800,99300,1051
|
|
20250109,095000,15056342800,99300,99000,99300,98900,1000
|
|
20250109,094900,14957197100,99000,98800,99000,98800,477
|
|
20250109,094800,14910022700,98800,98800,98900,98800,343
|
|
20250109,094700,14876129800,98800,98900,98900,98800,365
|
|
20250109,094600,14840061300,98900,99000,99000,98700,473
|
|
20250109,094500,14793318700,98900,99100,99200,98900,1430
|
|
20250109,094400,14651672000,99200,99100,99200,99000,346
|
|
20250109,094300,14617368500,99200,99000,99300,99000,2738
|
|
20250109,094200,14345810100,98900,98600,99000,98600,831
|
|
20250109,094100,14263754100,98600,98600,98600,98300,1756
|
|
20250109,094000,14090828100,98600,98400,98700,98300,454
|
|
20250109,093900,14046125700,98200,98100,98400,98000,2011
|
|
20250109,093800,13848718800,98200,98200,98200,98100,897
|
|
20250109,093700,13760709500,98200,98200,98400,98200,824
|
|
20250109,093600,13679763000,98400,98100,98400,98100,341
|
|
20250109,093500,13646303800,98100,98400,98500,98000,2910
|
|
20250109,093400,13360411900,98500,98400,98500,98300,244
|
|
20250109,093300,13336413600,98400,98600,98600,98300,1873
|
|
20250109,093200,13151991500,98600,98700,98700,98500,722
|
|
20250109,093100,13080820900,98500,98400,98600,98400,1917
|
|
20250109,093000,12892020200,98400,97700,98600,97700,1954
|
|
20250109,092900,12700223900,97700,98000,98000,97600,5018
|
|
20250109,092800,12209654000,97900,98100,98300,97900,3464
|
|
20250109,092700,11870239600,98300,98300,98400,98000,6713
|
|
20250109,092600,11212018500,98400,98600,98600,98100,2768
|
|
20250109,092500,10940222000,98200,98000,98600,98000,3628
|
|
20250109,092400,10584204300,98000,98100,98300,98000,6995
|
|
20250109,092300,9898227400,98100,98400,98600,98100,6493
|
|
20250109,092200,9259937700,98500,98200,98500,98100,2507
|
|
20250109,092100,9013454000,98200,99200,99200,98000,10133
|
|
20250109,092000,8013732100,99200,99400,99400,99100,3425
|
|
20250109,091900,7673788500,99400,100000,100000,99300,5662
|
|
20250109,091800,7109581700,100100,100000,100300,100000,1054
|
|
20250109,091700,7004164200,100000,99900,100000,99900,2271
|
|
20250109,091600,6777222700,100000,100100,100100,99900,1329
|
|
20250109,091500,6644314200,100000,100100,100200,100000,292
|
|
20250109,091400,6615078500,100100,100000,100200,100000,1398
|
|
20250109,091300,6475251500,100000,100300,100400,100000,1348
|
|
20250109,091200,6340236300,100300,100300,100500,100200,1392
|
|
20250109,091100,6200560200,100300,100300,100500,100300,1404
|
|
20250109,091000,6059574500,100200,100100,100300,100100,1119
|
|
20250109,090900,5947453900,100200,100400,100400,100100,1951
|
|
20250109,090800,5752059000,100300,100500,100500,100200,865
|
|
20250109,090700,5665243100,100400,100700,101000,100300,4156
|
|
20250109,090600,5246613000,100800,100700,101000,100500,1863
|
|
20250109,090500,5058921400,100700,100800,101200,100500,4024
|
|
20250109,090400,4653507400,100800,102000,102000,100800,7374
|
|
20250109,090300,3904197600,102000,100800,102500,100800,22341
|
|
20250109,090200,1625041200,101200,99900,101200,99800,7190
|
|
20250109,090100,903148100,99900,100700,100700,99900,4090
|
|
20250109,090000,493507700,100700,100100,100900,100100,4874
|