647 lines
34 KiB
CSV
647 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,204400,10367770300,85400,85400,85400,85400,2889
|
|
20250102,204300,10367770300,85400,85400,85400,85400,0
|
|
20250102,204200,10367770300,85400,85400,85400,85400,0
|
|
20250102,204100,10367770300,85400,85400,85400,85400,0
|
|
20250102,204000,10367770300,85400,85400,85400,85400,0
|
|
20250102,203900,10367770300,85400,85400,85400,85400,0
|
|
20250102,203800,10367770300,85400,85400,85400,85400,0
|
|
20250102,203700,10367770300,85400,85400,85400,85400,0
|
|
20250102,203600,10367770300,85400,85400,85400,85400,0
|
|
20250102,203500,10367770300,85400,85400,85400,85400,0
|
|
20250102,203400,10367770300,85400,85400,85400,85400,0
|
|
20250102,203300,10367770300,85400,85400,85400,85400,0
|
|
20250102,203200,10367770300,85400,85400,85400,85400,0
|
|
20250102,203100,10367770300,85400,85400,85400,85400,0
|
|
20250102,203000,10367770300,85400,85400,85400,85400,0
|
|
20250102,202900,10367770300,85400,85400,85400,85400,0
|
|
20250102,202800,10367770300,85400,85400,85400,85400,0
|
|
20250102,202700,10367770300,85400,85400,85400,85400,0
|
|
20250102,202600,10367770300,85400,85400,85400,85400,0
|
|
20250102,202500,10367770300,85400,85400,85400,85400,0
|
|
20250102,202400,10367770300,85400,85400,85400,85400,0
|
|
20250102,202300,10367770300,85400,85400,85400,85400,0
|
|
20250102,202200,10367770300,85400,85400,85400,85400,0
|
|
20250102,202100,10367770300,85400,85400,85400,85400,0
|
|
20250102,202000,10367770300,85400,85400,85400,85400,0
|
|
20250102,201900,10367770300,85400,85400,85400,85400,0
|
|
20250102,201800,10367770300,85400,85400,85400,85400,0
|
|
20250102,201700,10367770300,85400,85400,85400,85400,0
|
|
20250102,201600,10367770300,85400,85400,85400,85400,0
|
|
20250102,201500,10367770300,85400,85400,85400,85400,0
|
|
20250102,201400,10367770300,85400,85400,85400,85400,2889
|
|
20250102,201300,10367770300,85400,85400,85400,85400,0
|
|
20250102,201200,10367770300,85400,85400,85400,85400,0
|
|
20250102,201100,10367770300,85400,85400,85400,85400,0
|
|
20250102,201000,10367770300,85400,85400,85400,85400,0
|
|
20250102,200900,10367770300,85400,85400,85400,85400,0
|
|
20250102,200800,10367770300,85400,85400,85400,85400,0
|
|
20250102,200700,10367770300,85400,85400,85400,85400,0
|
|
20250102,200600,10367770300,85400,85400,85400,85400,0
|
|
20250102,200500,10367770300,85400,85400,85400,85400,0
|
|
20250102,200400,10367770300,85400,85400,85400,85400,0
|
|
20250102,200300,10367770300,85400,85400,85400,85400,0
|
|
20250102,200200,10367770300,85400,85400,85400,85400,0
|
|
20250102,200100,10367770300,85400,85400,85400,85400,0
|
|
20250102,200000,10367770300,85400,85400,85400,85400,0
|
|
20250102,195900,10367770300,85400,85400,85400,85400,0
|
|
20250102,195800,10367770300,85400,85400,85400,85400,0
|
|
20250102,195700,10367770300,85400,85400,85400,85400,0
|
|
20250102,195600,10367770300,85400,85400,85400,85400,0
|
|
20250102,195500,10367770300,85400,85400,85400,85400,0
|
|
20250102,195400,10367770300,85400,85400,85400,85400,0
|
|
20250102,195300,10367770300,85400,85400,85400,85400,0
|
|
20250102,195200,10367770300,85400,85400,85400,85400,0
|
|
20250102,195100,10367770300,85400,85400,85400,85400,0
|
|
20250102,195000,10367770300,85400,85400,85400,85400,0
|
|
20250102,194900,10367770300,85400,85400,85400,85400,0
|
|
20250102,194800,10367770300,85400,85400,85400,85400,0
|
|
20250102,194700,10367770300,85400,85400,85400,85400,0
|
|
20250102,194600,10367770300,85400,85400,85400,85400,0
|
|
20250102,194500,10367770300,85400,85400,85400,85400,0
|
|
20250102,194400,10367770300,85400,85400,85400,85400,2889
|
|
20250102,194300,10367770300,85400,85400,85400,85400,0
|
|
20250102,194200,10367770300,85400,85400,85400,85400,0
|
|
20250102,194100,10367770300,85400,85400,85400,85400,0
|
|
20250102,194000,10367770300,85400,85400,85400,85400,0
|
|
20250102,193900,10367770300,85400,85400,85400,85400,0
|
|
20250102,193800,10367770300,85400,85400,85400,85400,0
|
|
20250102,193700,10367770300,85400,85400,85400,85400,0
|
|
20250102,193600,10367770300,85400,85400,85400,85400,0
|
|
20250102,193500,10367770300,85400,85400,85400,85400,0
|
|
20250102,193400,10367770300,85400,85400,85400,85400,0
|
|
20250102,193300,10367770300,85400,85400,85400,85400,0
|
|
20250102,193200,10367770300,85400,85400,85400,85400,0
|
|
20250102,193100,10367770300,85400,85400,85400,85400,0
|
|
20250102,193000,10367770300,85400,85400,85400,85400,0
|
|
20250102,192900,10367770300,85400,85400,85400,85400,0
|
|
20250102,192800,10367770300,85400,85400,85400,85400,0
|
|
20250102,192700,10367770300,85400,85400,85400,85400,0
|
|
20250102,192600,10367770300,85400,85400,85400,85400,0
|
|
20250102,192500,10367770300,85400,85400,85400,85400,0
|
|
20250102,192400,10367770300,85400,85400,85400,85400,0
|
|
20250102,192300,10367770300,85400,85400,85400,85400,0
|
|
20250102,192200,10367770300,85400,85400,85400,85400,0
|
|
20250102,192100,10367770300,85400,85400,85400,85400,0
|
|
20250102,192000,10367770300,85400,85400,85400,85400,0
|
|
20250102,191900,10367770300,85400,85400,85400,85400,0
|
|
20250102,191800,10367770300,85400,85400,85400,85400,0
|
|
20250102,191700,10367770300,85400,85400,85400,85400,0
|
|
20250102,191600,10367770300,85400,85400,85400,85400,0
|
|
20250102,191500,10367770300,85400,85400,85400,85400,0
|
|
20250102,191400,10367770300,85400,85400,85400,85400,2889
|
|
20250102,191300,10367770300,85400,85400,85400,85400,0
|
|
20250102,191200,10367770300,85400,85400,85400,85400,0
|
|
20250102,191100,10367770300,85400,85400,85400,85400,0
|
|
20250102,191000,10367770300,85400,85400,85400,85400,0
|
|
20250102,190900,10367770300,85400,85400,85400,85400,0
|
|
20250102,190800,10367770300,85400,85400,85400,85400,0
|
|
20250102,190700,10367770300,85400,85400,85400,85400,0
|
|
20250102,190600,10367770300,85400,85400,85400,85400,0
|
|
20250102,190500,10367770300,85400,85400,85400,85400,0
|
|
20250102,190400,10367770300,85400,85400,85400,85400,0
|
|
20250102,190300,10367770300,85400,85400,85400,85400,0
|
|
20250102,190200,10367770300,85400,85400,85400,85400,0
|
|
20250102,190100,10367770300,85400,85400,85400,85400,0
|
|
20250102,190000,10367770300,85400,85400,85400,85400,0
|
|
20250102,185900,10367770300,85400,85400,85400,85400,0
|
|
20250102,185800,10367770300,85400,85400,85400,85400,0
|
|
20250102,185700,10367770300,85400,85400,85400,85400,0
|
|
20250102,185600,10367770300,85400,85400,85400,85400,0
|
|
20250102,185500,10367770300,85400,85400,85400,85400,0
|
|
20250102,185400,10367770300,85400,85400,85400,85400,0
|
|
20250102,185300,10367770300,85400,85400,85400,85400,0
|
|
20250102,185200,10367770300,85400,85400,85400,85400,0
|
|
20250102,185100,10367770300,85400,85400,85400,85400,0
|
|
20250102,185000,10367770300,85400,85400,85400,85400,0
|
|
20250102,184900,10367770300,85400,85400,85400,85400,0
|
|
20250102,184800,10367770300,85400,85400,85400,85400,0
|
|
20250102,184700,10367770300,85400,85400,85400,85400,0
|
|
20250102,184600,10367770300,85400,85400,85400,85400,0
|
|
20250102,184500,10367770300,85400,85400,85400,85400,0
|
|
20250102,184400,10367770300,85400,85400,85400,85400,2889
|
|
20250102,184300,10367770300,85400,85400,85400,85400,0
|
|
20250102,184200,10367770300,85400,85400,85400,85400,0
|
|
20250102,184100,10367770300,85400,85400,85400,85400,0
|
|
20250102,184000,10367770300,85400,85400,85400,85400,0
|
|
20250102,183900,10367770300,85400,85400,85400,85400,0
|
|
20250102,183800,10367770300,85400,85400,85400,85400,0
|
|
20250102,183700,10367770300,85400,85400,85400,85400,0
|
|
20250102,183600,10367770300,85400,85400,85400,85400,0
|
|
20250102,183500,10367770300,85400,85400,85400,85400,0
|
|
20250102,183400,10367770300,85400,85400,85400,85400,0
|
|
20250102,183300,10367770300,85400,85400,85400,85400,0
|
|
20250102,183200,10367770300,85400,85400,85400,85400,0
|
|
20250102,183100,10367770300,85400,85400,85400,85400,0
|
|
20250102,183000,10367770300,85400,85400,85400,85400,0
|
|
20250102,182900,10367770300,85400,85400,85400,85400,0
|
|
20250102,182800,10367770300,85400,85400,85400,85400,0
|
|
20250102,182700,10367770300,85400,85400,85400,85400,0
|
|
20250102,182600,10367770300,85400,85400,85400,85400,0
|
|
20250102,182500,10367770300,85400,85400,85400,85400,0
|
|
20250102,182400,10367770300,85400,85400,85400,85400,0
|
|
20250102,182300,10367770300,85400,85400,85400,85400,0
|
|
20250102,182200,10367770300,85400,85400,85400,85400,0
|
|
20250102,182100,10367770300,85400,85400,85400,85400,0
|
|
20250102,182000,10367770300,85400,85400,85400,85400,0
|
|
20250102,181900,10367770300,85400,85400,85400,85400,0
|
|
20250102,181800,10367770300,85400,85400,85400,85400,0
|
|
20250102,181700,10367770300,85400,85400,85400,85400,0
|
|
20250102,181600,10367770300,85400,85400,85400,85400,0
|
|
20250102,181500,10367770300,85400,85400,85400,85400,0
|
|
20250102,181400,10367770300,85400,85400,85400,85400,2889
|
|
20250102,181300,10367770300,85400,85400,85400,85400,0
|
|
20250102,181200,10367770300,85400,85400,85400,85400,0
|
|
20250102,181100,10367770300,85400,85400,85400,85400,0
|
|
20250102,181000,10367770300,85400,85400,85400,85400,0
|
|
20250102,180900,10367770300,85400,85400,85400,85400,0
|
|
20250102,180800,10367770300,85400,85400,85400,85400,0
|
|
20250102,180700,10367770300,85400,85400,85400,85400,0
|
|
20250102,180600,10367770300,85400,85400,85400,85400,0
|
|
20250102,180500,10367770300,85400,85400,85400,85400,0
|
|
20250102,180400,10367770300,85400,85400,85400,85400,0
|
|
20250102,180300,10367770300,85400,85400,85400,85400,0
|
|
20250102,180200,10367770300,85400,85400,85400,85400,0
|
|
20250102,180100,10367770300,85400,85400,85400,85400,0
|
|
20250102,180000,10367770300,85400,85400,85400,85400,0
|
|
20250102,175900,10367770300,85400,85400,85400,85400,0
|
|
20250102,175800,10367770300,85400,85400,85400,85400,0
|
|
20250102,175700,10367770300,85400,85400,85400,85400,0
|
|
20250102,175600,10367770300,85400,85400,85400,85400,0
|
|
20250102,175500,10367770300,85400,85400,85400,85400,0
|
|
20250102,175400,10367770300,85400,85400,85400,85400,0
|
|
20250102,175300,10367770300,85400,85400,85400,85400,0
|
|
20250102,175200,10367770300,85400,85400,85400,85400,0
|
|
20250102,175100,10367770300,85400,85400,85400,85400,0
|
|
20250102,175000,10367770300,85400,85400,85400,85400,0
|
|
20250102,174900,10367770300,85400,85400,85400,85400,0
|
|
20250102,174800,10367770300,85400,85400,85400,85400,0
|
|
20250102,174700,10367770300,85400,85400,85400,85400,0
|
|
20250102,174600,10367770300,85400,85400,85400,85400,0
|
|
20250102,174500,10367770300,85400,85400,85400,85400,0
|
|
20250102,174400,10367770300,85400,85400,85400,85400,2889
|
|
20250102,174300,10367770300,85400,85400,85400,85400,0
|
|
20250102,174200,10367770300,85400,85400,85400,85400,0
|
|
20250102,174100,10367770300,85400,85400,85400,85400,0
|
|
20250102,174000,10367770300,85400,85400,85400,85400,0
|
|
20250102,173900,10367770300,85400,85400,85400,85400,0
|
|
20250102,173800,10367770300,85400,85400,85400,85400,0
|
|
20250102,173700,10367770300,85400,85400,85400,85400,0
|
|
20250102,173600,10367770300,85400,85400,85400,85400,0
|
|
20250102,173500,10367770300,85400,85400,85400,85400,0
|
|
20250102,173400,10367770300,85400,85400,85400,85400,0
|
|
20250102,173300,10367770300,85400,85400,85400,85400,0
|
|
20250102,173200,10367770300,85400,85400,85400,85400,0
|
|
20250102,173100,10367770300,85400,85400,85400,85400,0
|
|
20250102,173000,10367770300,85400,85400,85400,85400,0
|
|
20250102,172900,10367770300,85400,85400,85400,85400,0
|
|
20250102,172800,10367770300,85400,85400,85400,85400,0
|
|
20250102,172700,10367770300,85400,85400,85400,85400,0
|
|
20250102,172600,10367770300,85400,85400,85400,85400,0
|
|
20250102,172500,10367770300,85400,85400,85400,85400,0
|
|
20250102,172400,10367770300,85400,85400,85400,85400,0
|
|
20250102,172300,10367770300,85400,85400,85400,85400,0
|
|
20250102,172200,10367770300,85400,85400,85400,85400,0
|
|
20250102,172100,10367770300,85400,85400,85400,85400,0
|
|
20250102,172000,10367770300,85400,85400,85400,85400,0
|
|
20250102,171900,10367770300,85400,85400,85400,85400,0
|
|
20250102,171800,10367770300,85400,85400,85400,85400,0
|
|
20250102,171700,10367770300,85400,85400,85400,85400,0
|
|
20250102,171600,10367770300,85400,85400,85400,85400,0
|
|
20250102,171500,10367770300,85400,85400,85400,85400,0
|
|
20250102,171400,10367770300,85400,85400,85400,85400,2889
|
|
20250102,171300,10367770300,85400,85400,85400,85400,0
|
|
20250102,171200,10367770300,85400,85400,85400,85400,0
|
|
20250102,171100,10367770300,85400,85400,85400,85400,0
|
|
20250102,171000,10367770300,85400,85400,85400,85400,0
|
|
20250102,170900,10367770300,85400,85400,85400,85400,0
|
|
20250102,170800,10367770300,85400,85400,85400,85400,0
|
|
20250102,170700,10367770300,85400,85400,85400,85400,0
|
|
20250102,170600,10367770300,85400,85400,85400,85400,0
|
|
20250102,170500,10367770300,85400,85400,85400,85400,0
|
|
20250102,170400,10367770300,85400,85400,85400,85400,0
|
|
20250102,170300,10367770300,85400,85400,85400,85400,0
|
|
20250102,170200,10367770300,85400,85400,85400,85400,0
|
|
20250102,170100,10367770300,85400,85400,85400,85400,0
|
|
20250102,170000,10367770300,85400,85400,85400,85400,0
|
|
20250102,165900,10367770300,85400,85400,85400,85400,0
|
|
20250102,165800,10367770300,85400,85400,85400,85400,0
|
|
20250102,165700,10367770300,85400,85400,85400,85400,0
|
|
20250102,165600,10367770300,85400,85400,85400,85400,0
|
|
20250102,165500,10367770300,85400,85400,85400,85400,0
|
|
20250102,165400,10367770300,85400,85400,85400,85400,0
|
|
20250102,165300,10367770300,85400,85400,85400,85400,0
|
|
20250102,165200,10367770300,85400,85400,85400,85400,0
|
|
20250102,165100,10367770300,85400,85400,85400,85400,0
|
|
20250102,165000,10367770300,85400,85400,85400,85400,0
|
|
20250102,164900,10367770300,85400,85400,85400,85400,0
|
|
20250102,164800,10367770300,85400,85400,85400,85400,0
|
|
20250102,164700,10367770300,85400,85400,85400,85400,0
|
|
20250102,164600,10367770300,85400,85400,85400,85400,0
|
|
20250102,164500,10367770300,85400,85400,85400,85400,0
|
|
20250102,164400,10367770300,85400,85400,85400,85400,2889
|
|
20250102,164300,10367770300,85400,85400,85400,85400,0
|
|
20250102,164200,10367770300,85400,85400,85400,85400,0
|
|
20250102,164100,10367770300,85400,85400,85400,85400,0
|
|
20250102,164000,10367770300,85400,85400,85400,85400,0
|
|
20250102,163900,10367770300,85400,85400,85400,85400,0
|
|
20250102,163800,10367770300,85400,85400,85400,85400,0
|
|
20250102,163700,10367770300,85400,85400,85400,85400,0
|
|
20250102,163600,10367770300,85400,85400,85400,85400,0
|
|
20250102,163500,10367770300,85400,85400,85400,85400,0
|
|
20250102,163400,10367770300,85400,85400,85400,85400,0
|
|
20250102,163300,10367770300,85400,85400,85400,85400,0
|
|
20250102,163200,10367770300,85400,85400,85400,85400,0
|
|
20250102,163100,10367770300,85400,85400,85400,85400,0
|
|
20250102,163000,10367770300,85400,85400,85400,85400,0
|
|
20250102,162900,10367770300,85400,85400,85400,85400,0
|
|
20250102,162800,10367770300,85400,85400,85400,85400,0
|
|
20250102,162700,10367770300,85400,85400,85400,85400,0
|
|
20250102,162600,10367770300,85400,85400,85400,85400,0
|
|
20250102,162500,10367770300,85400,85400,85400,85400,0
|
|
20250102,162400,10367770300,85400,85400,85400,85400,0
|
|
20250102,162300,10367770300,85400,85400,85400,85400,0
|
|
20250102,162200,10367770300,85400,85400,85400,85400,0
|
|
20250102,162100,10367770300,85400,85400,85400,85400,0
|
|
20250102,162000,10367770300,85400,85400,85400,85400,0
|
|
20250102,161900,10367770300,85400,85400,85400,85400,0
|
|
20250102,161800,10367770300,85400,85400,85400,85400,0
|
|
20250102,161700,10367770300,85400,85400,85400,85400,0
|
|
20250102,161600,10367770300,85400,85400,85400,85400,0
|
|
20250102,161500,10367770300,85400,85400,85400,85400,0
|
|
20250102,161400,10367770300,85400,85400,85400,85400,2889
|
|
20250102,161300,10367770300,85400,85400,85400,85400,0
|
|
20250102,161200,10367770300,85400,85400,85400,85400,0
|
|
20250102,161100,10367770300,85400,85400,85400,85400,0
|
|
20250102,161000,10367770300,85400,85400,85400,85400,0
|
|
20250102,160900,10367770300,85400,85400,85400,85400,0
|
|
20250102,160800,10367770300,85400,85400,85400,85400,0
|
|
20250102,160700,10367770300,85400,85400,85400,85400,0
|
|
20250102,160600,10367770300,85400,85400,85400,85400,0
|
|
20250102,160500,10367770300,85400,85400,85400,85400,0
|
|
20250102,160400,10367770300,85400,85400,85400,85400,0
|
|
20250102,160300,10367770300,85400,85400,85400,85400,0
|
|
20250102,160200,10367770300,85400,85400,85400,85400,0
|
|
20250102,160100,10367770300,85400,85400,85400,85400,0
|
|
20250102,160000,10367770300,85400,85400,85400,85400,0
|
|
20250102,155900,10367770300,85400,85400,85400,85400,0
|
|
20250102,155800,10367770300,85400,85400,85400,85400,0
|
|
20250102,155700,10367770300,85400,85400,85400,85400,0
|
|
20250102,155600,10367770300,85400,85400,85400,85400,0
|
|
20250102,155500,10367770300,85400,85400,85400,85400,0
|
|
20250102,155400,10367770300,85400,85400,85400,85400,0
|
|
20250102,155300,10367770300,85400,85400,85400,85400,0
|
|
20250102,155200,10367770300,85400,85400,85400,85400,0
|
|
20250102,155100,10367770300,85400,85400,85400,85400,0
|
|
20250102,155000,10367770300,85400,85400,85400,85400,0
|
|
20250102,154900,10367770300,85400,85400,85400,85400,0
|
|
20250102,154800,10367770300,85400,85400,85400,85400,0
|
|
20250102,154700,10367770300,85400,85400,85400,85400,0
|
|
20250102,154600,10367770300,85400,85400,85400,85400,0
|
|
20250102,154500,10367770300,85400,85400,85400,85400,0
|
|
20250102,154400,10367770300,85400,85400,85400,85400,2889
|
|
20250102,154300,10367770300,85400,85400,85400,85400,0
|
|
20250102,154200,10367770300,85400,85400,85400,85400,0
|
|
20250102,154100,10367770300,85400,85400,85400,85400,0
|
|
20250102,154000,10367770300,85400,85400,85400,85400,0
|
|
20250102,153900,10367770300,85400,85400,85400,85400,0
|
|
20250102,153800,10367770300,85400,85400,85400,85400,0
|
|
20250102,153700,10367770300,85400,85400,85400,85400,0
|
|
20250102,153600,10367770300,85400,85400,85400,85400,0
|
|
20250102,153500,10367770300,85400,85400,85400,85400,0
|
|
20250102,153400,10367770300,85400,85400,85400,85400,0
|
|
20250102,153300,10367770300,85400,85400,85400,85400,0
|
|
20250102,153200,10367770300,85400,85400,85400,85400,0
|
|
20250102,153100,10367770300,85400,85400,85400,85400,0
|
|
20250102,153000,10367770300,85400,85400,85400,85400,2889
|
|
20250102,152900,10121049700,85500,85500,85500,85500,0
|
|
20250102,152800,10121049700,85500,85500,85500,85500,0
|
|
20250102,152700,10121049700,85500,85500,85500,85500,0
|
|
20250102,152600,10121049700,85500,85500,85500,85500,0
|
|
20250102,152500,10121049700,85500,85500,85500,85500,0
|
|
20250102,152400,10121049700,85500,85500,85500,85500,0
|
|
20250102,152300,10121049700,85500,85500,85500,85500,0
|
|
20250102,152200,10121049700,85500,85500,85500,85500,0
|
|
20250102,152100,10121049700,85500,85500,85500,85500,0
|
|
20250102,152000,10121049700,85500,85500,85500,85500,0
|
|
20250102,151900,10121049700,85500,85700,85700,85500,538
|
|
20250102,151800,10075032200,85600,85800,85800,85500,757
|
|
20250102,151700,10010222700,85700,85700,85700,85600,245
|
|
20250102,151600,9989239700,85700,85700,85700,85600,30
|
|
20250102,151500,9986669200,85700,85600,85700,85600,68
|
|
20250102,151400,9980841800,85600,85600,85600,85600,305
|
|
20250102,151300,9954733800,85600,85600,85600,85500,463
|
|
20250102,151200,9915144700,85600,85600,85600,85500,204
|
|
20250102,151100,9897702500,85500,85500,85600,85500,851
|
|
20250102,151000,9824939300,85600,85500,85600,85500,359
|
|
20250102,150900,9794214600,85500,85500,85600,85500,252
|
|
20250102,150800,9772655400,85500,85500,85600,85500,223
|
|
20250102,150700,9753586700,85600,85600,85600,85500,252
|
|
20250102,150600,9732030900,85600,85600,85700,85600,214
|
|
20250102,150500,9713712300,85600,85600,85700,85500,199
|
|
20250102,150400,9696680400,85600,85600,85600,85500,1012
|
|
20250102,150300,9610056900,85700,85700,85700,85600,2684
|
|
20250102,150200,9380104200,85700,85800,85800,85700,78
|
|
20250102,150100,9373416700,85800,85800,85800,85700,40
|
|
20250102,150000,9369986600,85800,85900,85900,85800,802
|
|
20250102,145900,9301166900,85800,85800,85900,85800,535
|
|
20250102,145800,9255249200,85900,85900,85900,85800,638
|
|
20250102,145700,9200445400,85900,85900,86000,85900,35
|
|
20250102,145600,9197438300,85900,86000,86000,85900,25
|
|
20250102,145500,9195289900,86000,85900,86000,85900,12
|
|
20250102,145400,9194258400,86000,85900,86000,85900,283
|
|
20250102,145300,9169938000,85900,85800,85900,85800,109
|
|
20250102,145200,9160576300,85800,86000,86000,85800,418
|
|
20250102,145100,9124691400,85900,86000,86100,85900,346
|
|
20250102,145000,9094958400,86000,86000,86100,86000,110
|
|
20250102,144900,9085498300,86000,86100,86100,86000,371
|
|
20250102,144800,9053583800,86000,86000,86100,86000,109
|
|
20250102,144700,9044209000,86100,86100,86100,86000,18
|
|
20250102,144600,9042659300,86200,86100,86200,86000,27
|
|
20250102,144500,9040334200,86100,85900,86100,85900,500
|
|
20250102,144400,8997365500,85900,85900,86100,85900,134
|
|
20250102,144300,8985842300,85900,86000,86000,85900,71
|
|
20250102,144200,8979741000,86000,86000,86000,85900,627
|
|
20250102,144100,8925819100,86100,86100,86100,86000,171
|
|
20250102,144000,8911102800,86000,86000,86100,86000,135
|
|
20250102,143900,8899491600,86000,86000,86100,85900,138
|
|
20250102,143800,8887623900,86000,86000,86000,85900,312
|
|
20250102,143700,8860809500,86100,85900,86100,85900,91
|
|
20250102,143600,8852986400,86000,85900,86100,85900,58
|
|
20250102,143500,8847997700,85900,86000,86000,85900,23
|
|
20250102,143400,8846021900,85900,85900,86100,85900,55
|
|
20250102,143300,8841295900,85900,85900,86000,85900,48
|
|
20250102,143200,8837169700,86000,86000,86100,85900,127
|
|
20250102,143100,8826252400,86000,85900,86000,85900,100
|
|
20250102,143000,8817656100,85900,85900,85900,85800,117
|
|
20250102,142900,8807606700,85900,85900,85900,85800,124
|
|
20250102,142800,8796955700,85800,85800,85900,85800,15
|
|
20250102,142700,8795668600,85800,85900,85900,85800,80
|
|
20250102,142600,8788804500,85800,85900,86000,85800,542
|
|
20250102,142500,8742295600,85900,85900,86000,85800,89
|
|
20250102,142400,8734650000,85900,85900,86000,85900,58
|
|
20250102,142300,8729667700,85900,85800,86000,85800,392
|
|
20250102,142200,8695975900,85800,85800,85800,85800,130
|
|
20250102,142100,8684821900,85900,85800,85900,85800,124
|
|
20250102,142000,8674182600,85700,85700,85800,85700,66
|
|
20250102,141900,8668525600,85700,85700,85900,85700,27
|
|
20250102,141800,8666208800,85800,85800,85800,85800,95
|
|
20250102,141700,8658057800,85800,85700,85800,85700,186
|
|
20250102,141600,8642110300,85800,85800,85900,85700,685
|
|
20250102,141500,8583338400,85700,85700,85800,85600,14
|
|
20250102,141400,8582138500,85800,85700,85800,85600,141
|
|
20250102,141300,8570048700,85700,85600,85800,85600,609
|
|
20250102,141200,8517858000,85700,85800,85900,85600,432
|
|
20250102,141100,8480831100,85800,85800,85800,85700,132
|
|
20250102,141000,8469511500,85800,85700,85800,85600,684
|
|
20250102,140900,8410881400,85700,85800,85900,85700,289
|
|
20250102,140800,8386084600,85800,85800,85900,85800,41
|
|
20250102,140700,8382566500,85700,85700,85800,85700,96
|
|
20250102,140600,8374332700,85700,85800,85800,85700,121
|
|
20250102,140500,8363951800,85800,85800,85800,85700,162
|
|
20250102,140400,8350067000,85800,85800,85800,85700,231
|
|
20250102,140300,8330259800,85800,85700,85800,85700,68
|
|
20250102,140200,8324430500,85800,85800,85900,85600,111
|
|
20250102,140100,8314915100,85800,85600,85900,85600,117
|
|
20250102,140000,8304884700,85800,85800,85900,85700,506
|
|
20250102,135900,8261493400,85700,85700,85800,85600,355
|
|
20250102,135800,8231069900,85700,85700,85700,85600,403
|
|
20250102,135700,8196563100,85700,86100,86100,85700,4574
|
|
20250102,135600,7803749700,86100,86200,86200,86100,101
|
|
20250102,135500,7795046500,86200,86100,86200,86100,411
|
|
20250102,135400,7759658700,86200,86100,86200,86000,230
|
|
20250102,135300,7739858000,86100,86200,86200,86100,2630
|
|
20250102,135200,7513302400,86200,86300,86400,86200,31
|
|
20250102,135100,7510628200,86400,86300,86400,86200,69
|
|
20250102,135000,7504670700,86300,86400,86400,86300,157
|
|
20250102,134900,7491114600,86400,86300,86400,86300,21
|
|
20250102,134800,7489300800,86300,86400,86400,86300,1001
|
|
20250102,134700,7402906100,86500,86400,86600,86400,213
|
|
20250102,134600,7384491700,86500,86400,86500,86300,155
|
|
20250102,134500,7371098800,86400,86400,86400,86400,32
|
|
20250102,134400,7368334000,86300,86600,86600,86300,382
|
|
20250102,134300,7335341200,86600,86500,86600,86400,558
|
|
20250102,134200,7287124500,86400,86400,86500,86400,24
|
|
20250102,134100,7285049500,86400,86500,86500,86400,174
|
|
20250102,134000,7270009600,86500,86600,86600,86500,69
|
|
20250102,133900,7264040800,86600,86500,86600,86500,150
|
|
20250102,133800,7251065100,86500,86500,86600,86500,27
|
|
20250102,133700,7248729000,86400,86600,86600,86400,142
|
|
20250102,133600,7236457700,86600,86600,86600,86500,342
|
|
20250102,133500,7206865900,86600,86600,86700,86600,143
|
|
20250102,133400,7194481300,86600,86600,86700,86600,210
|
|
20250102,133300,7176275000,86600,86500,86700,86500,697
|
|
20250102,133200,7115963100,86500,86400,86500,86400,32
|
|
20250102,133100,7113196600,86400,86500,86500,86400,524
|
|
20250102,133000,7067921500,86500,86500,86500,86400,87
|
|
20250102,132900,7060401200,86500,86500,86500,86400,96
|
|
20250102,132800,7052102600,86500,86500,86500,86500,102
|
|
20250102,132700,7043279600,86500,86600,86600,86500,420
|
|
20250102,132600,7006949100,86500,86600,86600,86500,5
|
|
20250102,132500,7006516400,86600,86700,86700,86500,42
|
|
20250102,132400,7002879500,86700,86500,86700,86400,1333
|
|
20250102,132300,6887471300,86600,86500,86600,86500,7
|
|
20250102,132200,6886865700,86600,86600,86700,86600,306
|
|
20250102,132100,6860365900,86700,86600,86700,86600,121
|
|
20250102,132000,6849877600,86700,86700,86800,86700,175
|
|
20250102,131900,6834704700,86800,86700,86800,86600,204
|
|
20250102,131800,6817018500,86700,86800,86800,86700,23
|
|
20250102,131700,6815023700,86800,86700,86800,86700,334
|
|
20250102,131600,6786065400,86600,86600,86600,86600,32
|
|
20250102,131500,6783294200,86700,86700,86700,86600,86
|
|
20250102,131400,6775838400,86600,86600,86700,86600,76
|
|
20250102,131300,6769254800,86700,86500,86700,86500,103
|
|
20250102,131200,6760334500,86600,86800,86800,86500,257
|
|
20250102,131100,6738073100,86800,86700,86800,86600,31
|
|
20250102,131000,6735385100,86700,86700,86700,86600,43
|
|
20250102,130900,6731657800,86700,86600,86800,86600,59
|
|
20250102,130800,6726541900,86500,86500,86600,86500,127
|
|
20250102,130700,6715553800,86500,86500,86800,86400,1024
|
|
20250102,130600,6626878900,86400,86500,86500,86400,68
|
|
20250102,130500,6620998100,86400,86500,86500,86400,353
|
|
20250102,130400,6590477700,86500,86700,86700,86400,2578
|
|
20250102,130300,6367346100,86700,86700,86700,86600,136
|
|
20250102,130200,6355555200,86700,86700,86700,86600,62
|
|
20250102,130100,6350182100,86700,86700,86800,86600,28
|
|
20250102,130000,6347754800,86700,86700,86800,86700,42
|
|
20250102,125900,6344113300,86700,86700,86800,86700,228
|
|
20250102,125800,6324345200,86700,86700,86700,86600,144
|
|
20250102,125700,6311871900,86700,86700,86700,86600,139
|
|
20250102,125600,6299823900,86700,86700,86800,86700,387
|
|
20250102,125500,6266269200,86700,86800,86800,86700,97
|
|
20250102,125400,6257855700,86800,86800,86800,86700,50
|
|
20250102,125300,6253515800,86800,86700,86900,86700,246
|
|
20250102,125200,6232160000,86800,86700,86800,86700,126
|
|
20250102,125100,6221230300,86700,86700,86800,86700,81
|
|
20250102,125000,6214202600,86700,86700,86800,86700,10
|
|
20250102,124900,6213335000,86700,86700,86800,86700,79
|
|
20250102,124800,6206481000,86700,86700,86700,86700,32
|
|
20250102,124700,6203706600,86800,86700,86800,86700,131
|
|
20250102,124600,6192348000,86700,86800,86800,86700,136
|
|
20250102,124500,6180544700,86800,86700,86800,86700,43
|
|
20250102,124400,6176814400,86700,86800,86900,86700,352
|
|
20250102,124300,6146264600,86800,86800,86900,86800,171
|
|
20250102,124200,6131418300,86800,87000,87000,86800,387
|
|
20250102,124100,6097780000,86900,87000,87000,86900,10
|
|
20250102,124000,6096910800,86900,87000,87000,86900,69
|
|
20250102,123900,6090911000,86900,87000,87000,86900,102
|
|
20250102,123800,6082037900,87000,87000,87000,86900,42
|
|
20250102,123700,6078385800,87000,86900,87000,86900,105
|
|
20250102,123600,6069253300,86900,86900,87000,86900,12
|
|
20250102,123500,6068209900,86900,86900,86900,86900,146
|
|
20250102,123400,6055522500,86900,87000,87000,86900,21
|
|
20250102,123300,6053697000,87000,86900,87200,86900,10
|
|
20250102,123200,6052826400,87300,87000,87300,86900,1338
|
|
20250102,123100,5936427800,87000,87200,87200,87000,981
|
|
20250102,123000,5851022800,87200,87100,87200,87100,22
|
|
20250102,122900,5849105500,87200,87200,87300,87200,290
|
|
20250102,122800,5823812000,87200,87200,87300,87200,207
|
|
20250102,122700,5805746400,87300,87300,87300,87200,54
|
|
20250102,122600,5801034900,87200,87200,87200,87200,24
|
|
20250102,122500,5798942100,87200,87300,87300,87200,66
|
|
20250102,122400,5793182500,87200,87200,87200,87200,19
|
|
20250102,122300,5791525700,87200,87200,87200,87200,80
|
|
20250102,122200,5784549700,87200,87200,87300,87200,131
|
|
20250102,122100,5773115900,87100,87200,87200,87100,14
|
|
20250102,122000,5771895300,87200,87100,87200,87100,25
|
|
20250102,121900,5769717500,87200,87300,87300,87200,25
|
|
20250102,121800,5767537000,87200,87200,87200,87200,9
|
|
20250102,121700,5766752200,87200,87200,87300,87200,47
|
|
20250102,121600,5762653600,87300,87200,87300,87200,34
|
|
20250102,121500,5759687300,87200,87200,87200,87100,39
|
|
20250102,121400,5756287300,87200,87200,87200,87100,21
|
|
20250102,121300,5754457100,87100,87200,87300,87100,130
|
|
20250102,121200,5743122600,87200,87100,87200,87100,35
|
|
20250102,121100,5740071900,87100,87200,87200,87100,49
|
|
20250102,121000,5735800300,87200,87100,87200,87100,7
|
|
20250102,120900,5735190300,87200,87100,87200,87100,55
|
|
20250102,120800,5730398100,87100,87200,87200,87100,33
|
|
20250102,120700,5727522700,87100,87200,87200,87100,37
|
|
20250102,120600,5724297900,87100,87300,87300,87100,191
|
|
20250102,120500,5707638200,87500,87200,87500,87200,299
|
|
20250102,120400,5681492200,87200,87100,87200,87100,193
|
|
20250102,120300,5664673200,87100,87500,87500,87100,1237
|
|
20250102,120200,5556797000,87400,87300,87400,87200,262
|
|
20250102,120100,5533918900,87300,87400,87400,87200,1006
|
|
20250102,120000,5446093700,87400,87400,87500,87300,63
|
|
20250102,115900,5440588100,87500,87500,87600,87400,126
|
|
20250102,115800,5429569000,87600,87600,87700,87500,604
|
|
20250102,115700,5376654100,87600,87500,87600,87500,23
|
|
20250102,115600,5374641300,87600,87400,87700,87400,564
|
|
20250102,115500,5325292800,87400,87400,87500,87400,60
|
|
20250102,115400,5320048600,87400,87300,87500,87200,1085
|
|
20250102,115300,5225223900,87300,87300,87400,87200,120
|
|
20250102,115200,5214748300,87300,87300,87300,87300,27
|
|
20250102,115100,5212391200,87300,87300,87300,87200,82
|
|
20250102,115000,5205238600,87300,87200,87500,87200,876
|
|
20250102,114900,5128776200,87300,87200,87300,87200,204
|
|
20250102,114800,5110985100,87200,87200,87300,87100,99
|
|
20250102,114700,5102352200,87300,87200,87300,87100,113
|
|
20250102,114600,5092497800,87100,86900,87200,86900,85
|
|
20250102,114500,5085099300,87000,87000,87100,86900,79
|
|
20250102,114400,5078226900,87000,87100,87100,87000,15
|
|
20250102,114300,5076921600,87100,86900,87300,86800,496
|
|
20250102,114200,5033723400,86900,86800,86900,86800,276
|
|
20250102,114100,5009762800,86800,87000,87100,86700,1947
|
|
20250102,114000,4840698800,87000,87100,87200,87000,26
|
|
20250102,113900,4838435600,87100,87200,87200,87100,78
|
|
20250102,113800,4831640600,87200,87000,87200,87000,493
|
|
20250102,113700,4788736900,87100,87200,87200,87100,184
|
|
20250102,113600,4772708100,87200,87100,87200,87100,167
|
|
20250102,113500,4758155800,87200,87200,87200,87100,21
|
|
20250102,113400,4756326200,87200,87100,87200,87100,50
|
|
20250102,113300,4751968100,87200,87100,87200,87100,24
|
|
20250102,113200,4749876600,87200,87100,87200,87100,15
|
|
20250102,113100,4748568800,87200,87100,87200,87100,41
|
|
20250102,113000,4744996600,87200,87100,87200,87100,254
|
|
20250102,112900,4722870300,87200,87200,87300,87000,99
|
|
20250102,112800,4714248800,87200,87100,87300,86900,1134
|
|
20250102,112700,4615446800,87100,87100,87200,87100,167
|
|
20250102,112600,4600898700,87100,87100,87100,87000,68
|
|
20250102,112500,4594978900,87100,87000,87200,86900,137
|
|
20250102,112400,4583057600,87000,87200,87300,87000,310
|
|
20250102,112300,4556062400,87200,87100,87200,87000,49
|
|
20250102,112200,4551793000,87100,87100,87200,87000,171
|
|
20250102,112100,4536910900,87200,87200,87200,87100,150
|
|
20250102,112000,4523833800,87200,87100,87200,87100,61
|
|
20250102,111900,4518519100,87100,87000,87200,87000,67
|
|
20250102,111800,4512684800,87100,87000,87100,87000,31
|
|
20250102,111700,4509985400,87100,87200,87300,86900,200
|
|
20250102,111600,4492570800,87300,86800,87300,86700,416
|
|
20250102,111500,4456381200,86700,86800,86800,86700,201
|
|
20250102,111400,4438948000,86700,87100,87100,86700,2429
|
|
20250102,111300,4227692900,87200,87300,87300,87100,362
|
|
20250102,111200,4196130600,87300,87300,87300,87200,105
|
|
20250102,111100,4186973000,87300,87300,87400,87200,287
|
|
20250102,111000,4161940400,87300,87200,87400,87200,137
|
|
20250102,110900,4149985200,87300,87400,87400,87200,138
|
|
20250102,110800,4137936200,87400,87300,87400,87300,23
|
|
20250102,110700,4135928100,87400,87300,87500,87100,969
|
|
20250102,110600,4051380000,87300,87400,87500,87200,724
|
|
20250102,110500,3988173000,87500,87300,87500,87200,457
|
|
20250102,110400,3948227800,87200,87400,87400,87200,575
|
|
20250102,110300,3898035900,87400,87400,87400,87300,215
|
|
20250102,110200,3879261300,87300,87600,87600,87300,355
|
|
20250102,110100,3848238100,87500,87500,87600,87400,107
|
|
20250102,110000,3838874800,87500,87600,87700,87300,1759
|
|
20250102,105900,3684974000,87700,87700,87700,87600,1001
|
|
20250102,105800,3597240200,87800,87800,87800,87700,162
|
|
20250102,105700,3583031100,87800,87700,87800,87700,523
|
|
20250102,105600,3537139400,87800,87800,87800,87700,331
|
|
20250102,105500,3508105700,87800,87900,87900,87700,482
|
|
20250102,105400,3465751700,87900,87900,88000,87700,638
|
|
20250102,105300,3409717400,87900,87900,88000,87800,290
|
|
20250102,105200,3384218400,87800,87900,87900,87700,213
|
|
20250102,105100,3365529300,87900,88000,88200,87700,1231
|
|
20250102,105000,3257374200,88000,88400,88400,88000,43
|
|
20250102,104900,3253588600,88500,88000,88500,87900,1392
|
|
20250102,104800,3131068600,88000,88000,88300,87900,1624
|
|
20250102,104700,2988118500,88000,88200,88200,87800,1790
|
|
20250102,104600,2830580300,88200,88300,88300,88100,562
|
|
20250102,104500,2781015200,88200,88200,88300,88200,631
|
|
20250102,104400,2725340500,88500,88200,88500,88100,63
|
|
20250102,104300,2719786800,88200,88400,88600,88200,1047
|
|
20250102,104200,2627356400,88400,88500,88500,88400,59
|
|
20250102,104100,2622135000,88500,88600,88600,88500,768
|
|
20250102,104000,2554160300,88600,88800,88800,88500,343
|
|
20250102,103900,2523777300,88700,88300,88800,88300,436
|
|
20250102,103800,2485126300,88500,88600,88600,88200,155
|
|
20250102,103700,2471433200,88500,88300,88500,88300,91
|
|
20250102,103600,2463380500,88300,88300,88600,88100,1675
|
|
20250102,103500,2315608300,88400,88500,88500,88400,92
|
|
20250102,103400,2307474800,88400,88500,88500,88300,141
|
|
20250102,103300,2295008600,88400,88300,88400,88300,147
|
|
20250102,103200,2282019300,88300,88600,88600,88300,807
|
|
20250102,103100,2210650100,88600,88700,88700,88500,36
|
|
20250102,103000,2207460600,88500,88900,88900,88500,1890
|
|
20250102,102900,2039755600,89000,88900,89000,88900,195
|
|
20250102,102800,2022414500,88900,88500,88900,88400,1833
|
|
20250102,102700,1859726500,88400,88900,88900,88400,718
|
|
20250102,102600,1796177600,88600,88700,88700,88500,129
|
|
20250102,102500,1784752000,88700,88700,88800,88700,27
|
|
20250102,102400,1782355800,88700,88900,88900,88700,48
|
|
20250102,102300,1778092200,88800,89000,89000,88800,1069
|
|
20250102,102200,1682964800,89000,88600,89000,88600,320
|
|
20250102,102100,1654553000,88500,88500,88500,88300,237
|
|
20250102,102000,1633581600,88400,88300,88600,88300,455
|
|
20250102,101900,1593382200,88400,88700,88700,88300,316
|
|
20250102,101800,1565446900,88700,88600,88700,88200,266
|
|
20250102,101700,1541914200,88600,88900,88900,88100,1164
|
|
20250102,101600,1438941700,89100,89000,89100,88800,224
|
|
20250102,101500,1419020600,89000,88500,89100,88500,1760
|
|
20250102,101400,1262622000,88600,88400,88600,88300,530
|
|
20250102,101300,1215722400,88300,88200,88300,88100,210
|
|
20250102,101200,1197197200,88200,88200,88200,88100,384
|
|
20250102,101100,1163333600,88200,88000,88300,87600,2828
|
|
20250102,101000,914743200,88100,88200,88200,88000,397
|
|
20250102,100900,879760900,88200,88300,88300,88100,195
|
|
20250102,100800,862559800,88300,88400,88500,88100,1541
|
|
20250102,100700,726676700,88500,88700,88800,88300,253
|
|
20250102,100600,704278100,88800,88300,88800,88300,156
|
|
20250102,100500,690459400,88300,88700,88700,88300,687
|
|
20250102,100400,629661800,88700,88400,88800,88200,1180
|
|
20250102,100300,525275600,88400,88700,88900,88300,161
|
|
20250102,100200,511039000,88800,88700,88900,88100,1512
|
|
20250102,100100,377375000,88700,88800,89100,88600,721
|
|
20250102,100000,313347100,88800,89000,89000,88500,3274
|