632 lines
33 KiB
CSV
632 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,202900,2957018600,52500,52500,52500,52500,3391
|
|
20250102,202800,2957018600,52500,52500,52500,52500,0
|
|
20250102,202700,2957018600,52500,52500,52500,52500,0
|
|
20250102,202600,2957018600,52500,52500,52500,52500,0
|
|
20250102,202500,2957018600,52500,52500,52500,52500,0
|
|
20250102,202400,2957018600,52500,52500,52500,52500,0
|
|
20250102,202300,2957018600,52500,52500,52500,52500,0
|
|
20250102,202200,2957018600,52500,52500,52500,52500,0
|
|
20250102,202100,2957018600,52500,52500,52500,52500,0
|
|
20250102,202000,2957018600,52500,52500,52500,52500,0
|
|
20250102,201900,2957018600,52500,52500,52500,52500,0
|
|
20250102,201800,2957018600,52500,52500,52500,52500,0
|
|
20250102,201700,2957018600,52500,52500,52500,52500,0
|
|
20250102,201600,2957018600,52500,52500,52500,52500,0
|
|
20250102,201500,2957018600,52500,52500,52500,52500,0
|
|
20250102,201400,2957018600,52500,52500,52500,52500,0
|
|
20250102,201300,2957018600,52500,52500,52500,52500,0
|
|
20250102,201200,2957018600,52500,52500,52500,52500,0
|
|
20250102,201100,2957018600,52500,52500,52500,52500,0
|
|
20250102,201000,2957018600,52500,52500,52500,52500,0
|
|
20250102,200900,2957018600,52500,52500,52500,52500,0
|
|
20250102,200800,2957018600,52500,52500,52500,52500,0
|
|
20250102,200700,2957018600,52500,52500,52500,52500,0
|
|
20250102,200600,2957018600,52500,52500,52500,52500,0
|
|
20250102,200500,2957018600,52500,52500,52500,52500,0
|
|
20250102,200400,2957018600,52500,52500,52500,52500,0
|
|
20250102,200300,2957018600,52500,52500,52500,52500,0
|
|
20250102,200200,2957018600,52500,52500,52500,52500,0
|
|
20250102,200100,2957018600,52500,52500,52500,52500,0
|
|
20250102,200000,2957018600,52500,52500,52500,52500,0
|
|
20250102,195900,2957018600,52500,52500,52500,52500,3391
|
|
20250102,195800,2957018600,52500,52500,52500,52500,0
|
|
20250102,195700,2957018600,52500,52500,52500,52500,0
|
|
20250102,195600,2957018600,52500,52500,52500,52500,0
|
|
20250102,195500,2957018600,52500,52500,52500,52500,0
|
|
20250102,195400,2957018600,52500,52500,52500,52500,0
|
|
20250102,195300,2957018600,52500,52500,52500,52500,0
|
|
20250102,195200,2957018600,52500,52500,52500,52500,0
|
|
20250102,195100,2957018600,52500,52500,52500,52500,0
|
|
20250102,195000,2957018600,52500,52500,52500,52500,0
|
|
20250102,194900,2957018600,52500,52500,52500,52500,0
|
|
20250102,194800,2957018600,52500,52500,52500,52500,0
|
|
20250102,194700,2957018600,52500,52500,52500,52500,0
|
|
20250102,194600,2957018600,52500,52500,52500,52500,0
|
|
20250102,194500,2957018600,52500,52500,52500,52500,0
|
|
20250102,194400,2957018600,52500,52500,52500,52500,0
|
|
20250102,194300,2957018600,52500,52500,52500,52500,0
|
|
20250102,194200,2957018600,52500,52500,52500,52500,0
|
|
20250102,194100,2957018600,52500,52500,52500,52500,0
|
|
20250102,194000,2957018600,52500,52500,52500,52500,0
|
|
20250102,193900,2957018600,52500,52500,52500,52500,0
|
|
20250102,193800,2957018600,52500,52500,52500,52500,0
|
|
20250102,193700,2957018600,52500,52500,52500,52500,0
|
|
20250102,193600,2957018600,52500,52500,52500,52500,0
|
|
20250102,193500,2957018600,52500,52500,52500,52500,0
|
|
20250102,193400,2957018600,52500,52500,52500,52500,0
|
|
20250102,193300,2957018600,52500,52500,52500,52500,0
|
|
20250102,193200,2957018600,52500,52500,52500,52500,0
|
|
20250102,193100,2957018600,52500,52500,52500,52500,0
|
|
20250102,193000,2957018600,52500,52500,52500,52500,0
|
|
20250102,192900,2957018600,52500,52500,52500,52500,3391
|
|
20250102,192800,2957018600,52500,52500,52500,52500,0
|
|
20250102,192700,2957018600,52500,52500,52500,52500,0
|
|
20250102,192600,2957018600,52500,52500,52500,52500,0
|
|
20250102,192500,2957018600,52500,52500,52500,52500,0
|
|
20250102,192400,2957018600,52500,52500,52500,52500,0
|
|
20250102,192300,2957018600,52500,52500,52500,52500,0
|
|
20250102,192200,2957018600,52500,52500,52500,52500,0
|
|
20250102,192100,2957018600,52500,52500,52500,52500,0
|
|
20250102,192000,2957018600,52500,52500,52500,52500,0
|
|
20250102,191900,2957018600,52500,52500,52500,52500,0
|
|
20250102,191800,2957018600,52500,52500,52500,52500,0
|
|
20250102,191700,2957018600,52500,52500,52500,52500,0
|
|
20250102,191600,2957018600,52500,52500,52500,52500,0
|
|
20250102,191500,2957018600,52500,52500,52500,52500,0
|
|
20250102,191400,2957018600,52500,52500,52500,52500,0
|
|
20250102,191300,2957018600,52500,52500,52500,52500,0
|
|
20250102,191200,2957018600,52500,52500,52500,52500,0
|
|
20250102,191100,2957018600,52500,52500,52500,52500,0
|
|
20250102,191000,2957018600,52500,52500,52500,52500,0
|
|
20250102,190900,2957018600,52500,52500,52500,52500,0
|
|
20250102,190800,2957018600,52500,52500,52500,52500,0
|
|
20250102,190700,2957018600,52500,52500,52500,52500,0
|
|
20250102,190600,2957018600,52500,52500,52500,52500,0
|
|
20250102,190500,2957018600,52500,52500,52500,52500,0
|
|
20250102,190400,2957018600,52500,52500,52500,52500,0
|
|
20250102,190300,2957018600,52500,52500,52500,52500,0
|
|
20250102,190200,2957018600,52500,52500,52500,52500,0
|
|
20250102,190100,2957018600,52500,52500,52500,52500,0
|
|
20250102,190000,2957018600,52500,52500,52500,52500,0
|
|
20250102,185900,2957018600,52500,52500,52500,52500,3391
|
|
20250102,185800,2957018600,52500,52500,52500,52500,0
|
|
20250102,185700,2957018600,52500,52500,52500,52500,0
|
|
20250102,185600,2957018600,52500,52500,52500,52500,0
|
|
20250102,185500,2957018600,52500,52500,52500,52500,0
|
|
20250102,185400,2957018600,52500,52500,52500,52500,0
|
|
20250102,185300,2957018600,52500,52500,52500,52500,0
|
|
20250102,185200,2957018600,52500,52500,52500,52500,0
|
|
20250102,185100,2957018600,52500,52500,52500,52500,0
|
|
20250102,185000,2957018600,52500,52500,52500,52500,0
|
|
20250102,184900,2957018600,52500,52500,52500,52500,0
|
|
20250102,184800,2957018600,52500,52500,52500,52500,0
|
|
20250102,184700,2957018600,52500,52500,52500,52500,0
|
|
20250102,184600,2957018600,52500,52500,52500,52500,0
|
|
20250102,184500,2957018600,52500,52500,52500,52500,0
|
|
20250102,184400,2957018600,52500,52500,52500,52500,0
|
|
20250102,184300,2957018600,52500,52500,52500,52500,0
|
|
20250102,184200,2957018600,52500,52500,52500,52500,0
|
|
20250102,184100,2957018600,52500,52500,52500,52500,0
|
|
20250102,184000,2957018600,52500,52500,52500,52500,0
|
|
20250102,183900,2957018600,52500,52500,52500,52500,0
|
|
20250102,183800,2957018600,52500,52500,52500,52500,0
|
|
20250102,183700,2957018600,52500,52500,52500,52500,0
|
|
20250102,183600,2957018600,52500,52500,52500,52500,0
|
|
20250102,183500,2957018600,52500,52500,52500,52500,0
|
|
20250102,183400,2957018600,52500,52500,52500,52500,0
|
|
20250102,183300,2957018600,52500,52500,52500,52500,0
|
|
20250102,183200,2957018600,52500,52500,52500,52500,0
|
|
20250102,183100,2957018600,52500,52500,52500,52500,0
|
|
20250102,183000,2957018600,52500,52500,52500,52500,0
|
|
20250102,182900,2957018600,52500,52500,52500,52500,3391
|
|
20250102,182800,2957018600,52500,52500,52500,52500,0
|
|
20250102,182700,2957018600,52500,52500,52500,52500,0
|
|
20250102,182600,2957018600,52500,52500,52500,52500,0
|
|
20250102,182500,2957018600,52500,52500,52500,52500,0
|
|
20250102,182400,2957018600,52500,52500,52500,52500,0
|
|
20250102,182300,2957018600,52500,52500,52500,52500,0
|
|
20250102,182200,2957018600,52500,52500,52500,52500,0
|
|
20250102,182100,2957018600,52500,52500,52500,52500,0
|
|
20250102,182000,2957018600,52500,52500,52500,52500,0
|
|
20250102,181900,2957018600,52500,52500,52500,52500,0
|
|
20250102,181800,2957018600,52500,52500,52500,52500,0
|
|
20250102,181700,2957018600,52500,52500,52500,52500,0
|
|
20250102,181600,2957018600,52500,52500,52500,52500,0
|
|
20250102,181500,2957018600,52500,52500,52500,52500,0
|
|
20250102,181400,2957018600,52500,52500,52500,52500,0
|
|
20250102,181300,2957018600,52500,52500,52500,52500,0
|
|
20250102,181200,2957018600,52500,52500,52500,52500,0
|
|
20250102,181100,2957018600,52500,52500,52500,52500,0
|
|
20250102,181000,2957018600,52500,52500,52500,52500,0
|
|
20250102,180900,2957018600,52500,52500,52500,52500,0
|
|
20250102,180800,2957018600,52500,52500,52500,52500,0
|
|
20250102,180700,2957018600,52500,52500,52500,52500,0
|
|
20250102,180600,2957018600,52500,52500,52500,52500,0
|
|
20250102,180500,2957018600,52500,52500,52500,52500,0
|
|
20250102,180400,2957018600,52500,52500,52500,52500,0
|
|
20250102,180300,2957018600,52500,52500,52500,52500,0
|
|
20250102,180200,2957018600,52500,52500,52500,52500,0
|
|
20250102,180100,2957018600,52500,52500,52500,52500,0
|
|
20250102,180000,2957018600,52500,52500,52500,52500,0
|
|
20250102,175900,2957018600,52500,52500,52500,52500,3391
|
|
20250102,175800,2957018600,52500,52500,52500,52500,0
|
|
20250102,175700,2957018600,52500,52500,52500,52500,0
|
|
20250102,175600,2957018600,52500,52500,52500,52500,0
|
|
20250102,175500,2957018600,52500,52500,52500,52500,0
|
|
20250102,175400,2957018600,52500,52500,52500,52500,0
|
|
20250102,175300,2957018600,52500,52500,52500,52500,0
|
|
20250102,175200,2957018600,52500,52500,52500,52500,0
|
|
20250102,175100,2957018600,52500,52500,52500,52500,0
|
|
20250102,175000,2957018600,52500,52500,52500,52500,0
|
|
20250102,174900,2957018600,52500,52500,52500,52500,0
|
|
20250102,174800,2957018600,52500,52500,52500,52500,0
|
|
20250102,174700,2957018600,52500,52500,52500,52500,0
|
|
20250102,174600,2957018600,52500,52500,52500,52500,0
|
|
20250102,174500,2957018600,52500,52500,52500,52500,0
|
|
20250102,174400,2957018600,52500,52500,52500,52500,0
|
|
20250102,174300,2957018600,52500,52500,52500,52500,0
|
|
20250102,174200,2957018600,52500,52500,52500,52500,0
|
|
20250102,174100,2957018600,52500,52500,52500,52500,0
|
|
20250102,174000,2957018600,52500,52500,52500,52500,0
|
|
20250102,173900,2957018600,52500,52500,52500,52500,0
|
|
20250102,173800,2957018600,52500,52500,52500,52500,0
|
|
20250102,173700,2957018600,52500,52500,52500,52500,0
|
|
20250102,173600,2957018600,52500,52500,52500,52500,0
|
|
20250102,173500,2957018600,52500,52500,52500,52500,0
|
|
20250102,173400,2957018600,52500,52500,52500,52500,0
|
|
20250102,173300,2957018600,52500,52500,52500,52500,0
|
|
20250102,173200,2957018600,52500,52500,52500,52500,0
|
|
20250102,173100,2957018600,52500,52500,52500,52500,0
|
|
20250102,173000,2957018600,52500,52500,52500,52500,0
|
|
20250102,172900,2957018600,52500,52500,52500,52500,3391
|
|
20250102,172800,2957018600,52500,52500,52500,52500,0
|
|
20250102,172700,2957018600,52500,52500,52500,52500,0
|
|
20250102,172600,2957018600,52500,52500,52500,52500,0
|
|
20250102,172500,2957018600,52500,52500,52500,52500,0
|
|
20250102,172400,2957018600,52500,52500,52500,52500,0
|
|
20250102,172300,2957018600,52500,52500,52500,52500,0
|
|
20250102,172200,2957018600,52500,52500,52500,52500,0
|
|
20250102,172100,2957018600,52500,52500,52500,52500,0
|
|
20250102,172000,2957018600,52500,52500,52500,52500,0
|
|
20250102,171900,2957018600,52500,52500,52500,52500,0
|
|
20250102,171800,2957018600,52500,52500,52500,52500,0
|
|
20250102,171700,2957018600,52500,52500,52500,52500,0
|
|
20250102,171600,2957018600,52500,52500,52500,52500,0
|
|
20250102,171500,2957018600,52500,52500,52500,52500,0
|
|
20250102,171400,2957018600,52500,52500,52500,52500,0
|
|
20250102,171300,2957018600,52500,52500,52500,52500,0
|
|
20250102,171200,2957018600,52500,52500,52500,52500,0
|
|
20250102,171100,2957018600,52500,52500,52500,52500,0
|
|
20250102,171000,2957018600,52500,52500,52500,52500,0
|
|
20250102,170900,2957018600,52500,52500,52500,52500,0
|
|
20250102,170800,2957018600,52500,52500,52500,52500,0
|
|
20250102,170700,2957018600,52500,52500,52500,52500,0
|
|
20250102,170600,2957018600,52500,52500,52500,52500,0
|
|
20250102,170500,2957018600,52500,52500,52500,52500,0
|
|
20250102,170400,2957018600,52500,52500,52500,52500,0
|
|
20250102,170300,2957018600,52500,52500,52500,52500,0
|
|
20250102,170200,2957018600,52500,52500,52500,52500,0
|
|
20250102,170100,2957018600,52500,52500,52500,52500,0
|
|
20250102,170000,2957018600,52500,52500,52500,52500,0
|
|
20250102,165900,2957018600,52500,52500,52500,52500,3391
|
|
20250102,165800,2957018600,52500,52500,52500,52500,0
|
|
20250102,165700,2957018600,52500,52500,52500,52500,0
|
|
20250102,165600,2957018600,52500,52500,52500,52500,0
|
|
20250102,165500,2957018600,52500,52500,52500,52500,0
|
|
20250102,165400,2957018600,52500,52500,52500,52500,0
|
|
20250102,165300,2957018600,52500,52500,52500,52500,0
|
|
20250102,165200,2957018600,52500,52500,52500,52500,0
|
|
20250102,165100,2957018600,52500,52500,52500,52500,0
|
|
20250102,165000,2957018600,52500,52500,52500,52500,0
|
|
20250102,164900,2957018600,52500,52500,52500,52500,0
|
|
20250102,164800,2957018600,52500,52500,52500,52500,0
|
|
20250102,164700,2957018600,52500,52500,52500,52500,0
|
|
20250102,164600,2957018600,52500,52500,52500,52500,0
|
|
20250102,164500,2957018600,52500,52500,52500,52500,0
|
|
20250102,164400,2957018600,52500,52500,52500,52500,0
|
|
20250102,164300,2957018600,52500,52500,52500,52500,0
|
|
20250102,164200,2957018600,52500,52500,52500,52500,0
|
|
20250102,164100,2957018600,52500,52500,52500,52500,0
|
|
20250102,164000,2957018600,52500,52500,52500,52500,0
|
|
20250102,163900,2957018600,52500,52500,52500,52500,0
|
|
20250102,163800,2957018600,52500,52500,52500,52500,0
|
|
20250102,163700,2957018600,52500,52500,52500,52500,0
|
|
20250102,163600,2957018600,52500,52500,52500,52500,0
|
|
20250102,163500,2957018600,52500,52500,52500,52500,0
|
|
20250102,163400,2957018600,52500,52500,52500,52500,0
|
|
20250102,163300,2957018600,52500,52500,52500,52500,0
|
|
20250102,163200,2957018600,52500,52500,52500,52500,0
|
|
20250102,163100,2957018600,52500,52500,52500,52500,0
|
|
20250102,163000,2957018600,52500,52500,52500,52500,0
|
|
20250102,162900,2957018600,52500,52500,52500,52500,3391
|
|
20250102,162800,2957018600,52500,52500,52500,52500,0
|
|
20250102,162700,2957018600,52500,52500,52500,52500,0
|
|
20250102,162600,2957018600,52500,52500,52500,52500,0
|
|
20250102,162500,2957018600,52500,52500,52500,52500,0
|
|
20250102,162400,2957018600,52500,52500,52500,52500,0
|
|
20250102,162300,2957018600,52500,52500,52500,52500,0
|
|
20250102,162200,2957018600,52500,52500,52500,52500,0
|
|
20250102,162100,2957018600,52500,52500,52500,52500,0
|
|
20250102,162000,2957018600,52500,52500,52500,52500,0
|
|
20250102,161900,2957018600,52500,52500,52500,52500,0
|
|
20250102,161800,2957018600,52500,52500,52500,52500,0
|
|
20250102,161700,2957018600,52500,52500,52500,52500,0
|
|
20250102,161600,2957018600,52500,52500,52500,52500,0
|
|
20250102,161500,2957018600,52500,52500,52500,52500,0
|
|
20250102,161400,2957018600,52500,52500,52500,52500,0
|
|
20250102,161300,2957018600,52500,52500,52500,52500,0
|
|
20250102,161200,2957018600,52500,52500,52500,52500,0
|
|
20250102,161100,2957018600,52500,52500,52500,52500,0
|
|
20250102,161000,2957018600,52500,52500,52500,52500,0
|
|
20250102,160900,2957018600,52500,52500,52500,52500,0
|
|
20250102,160800,2957018600,52500,52500,52500,52500,0
|
|
20250102,160700,2957018600,52500,52500,52500,52500,0
|
|
20250102,160600,2957018600,52500,52500,52500,52500,0
|
|
20250102,160500,2957018600,52500,52500,52500,52500,0
|
|
20250102,160400,2957018600,52500,52500,52500,52500,0
|
|
20250102,160300,2957018600,52500,52500,52500,52500,0
|
|
20250102,160200,2957018600,52500,52500,52500,52500,0
|
|
20250102,160100,2957018600,52500,52500,52500,52500,0
|
|
20250102,160000,2957018600,52500,52500,52500,52500,0
|
|
20250102,155900,2957018600,52500,52500,52500,52500,3391
|
|
20250102,155800,2957018600,52500,52500,52500,52500,0
|
|
20250102,155700,2957018600,52500,52500,52500,52500,0
|
|
20250102,155600,2957018600,52500,52500,52500,52500,0
|
|
20250102,155500,2957018600,52500,52500,52500,52500,0
|
|
20250102,155400,2957018600,52500,52500,52500,52500,0
|
|
20250102,155300,2957018600,52500,52500,52500,52500,0
|
|
20250102,155200,2957018600,52500,52500,52500,52500,0
|
|
20250102,155100,2957018600,52500,52500,52500,52500,0
|
|
20250102,155000,2957018600,52500,52500,52500,52500,0
|
|
20250102,154900,2957018600,52500,52500,52500,52500,0
|
|
20250102,154800,2957018600,52500,52500,52500,52500,0
|
|
20250102,154700,2957018600,52500,52500,52500,52500,0
|
|
20250102,154600,2957018600,52500,52500,52500,52500,0
|
|
20250102,154500,2957018600,52500,52500,52500,52500,0
|
|
20250102,154400,2957018600,52500,52500,52500,52500,0
|
|
20250102,154300,2957018600,52500,52500,52500,52500,0
|
|
20250102,154200,2957018600,52500,52500,52500,52500,0
|
|
20250102,154100,2957018600,52500,52500,52500,52500,0
|
|
20250102,154000,2957018600,52500,52500,52500,52500,0
|
|
20250102,153900,2957018600,52500,52500,52500,52500,0
|
|
20250102,153800,2957018600,52500,52500,52500,52500,0
|
|
20250102,153700,2957018600,52500,52500,52500,52500,0
|
|
20250102,153600,2957018600,52500,52500,52500,52500,0
|
|
20250102,153500,2957018600,52500,52500,52500,52500,0
|
|
20250102,153400,2957018600,52500,52500,52500,52500,0
|
|
20250102,153300,2957018600,52500,52500,52500,52500,0
|
|
20250102,153200,2957018600,52500,52500,52500,52500,0
|
|
20250102,153100,2957018600,52500,52500,52500,52500,0
|
|
20250102,153000,2957018600,52500,52500,52500,52500,3391
|
|
20250102,152900,2778991100,52700,52700,52700,52700,0
|
|
20250102,152800,2778991100,52700,52700,52700,52700,0
|
|
20250102,152700,2778991100,52700,52700,52700,52700,0
|
|
20250102,152600,2778991100,52700,52700,52700,52700,0
|
|
20250102,152500,2778991100,52700,52700,52700,52700,0
|
|
20250102,152400,2778991100,52700,52700,52700,52700,0
|
|
20250102,152300,2778991100,52700,52700,52700,52700,0
|
|
20250102,152200,2778991100,52700,52700,52700,52700,0
|
|
20250102,152100,2778991100,52700,52700,52700,52700,0
|
|
20250102,152000,2778991100,52700,52700,52700,52700,0
|
|
20250102,151900,2778991100,52700,52500,52700,52400,397
|
|
20250102,151800,2758108900,52500,52600,52700,52500,232
|
|
20250102,151700,2745888500,52500,52600,52600,52500,11
|
|
20250102,151600,2745310000,52600,52600,52700,52500,390
|
|
20250102,151500,2724779500,52600,52700,52700,52600,150
|
|
20250102,151400,2716884600,52600,52500,52700,52500,288
|
|
20250102,151300,2701731300,52700,52700,52700,52700,94
|
|
20250102,151200,2696777500,52400,52500,52600,52400,259
|
|
20250102,151100,2683184300,52500,52600,52600,52500,201
|
|
20250102,151000,2672616500,52600,52600,52600,52600,68
|
|
20250102,150900,2669039700,52500,52600,52600,52500,152
|
|
20250102,150800,2661051800,52600,52600,52600,52600,154
|
|
20250102,150700,2652951400,52500,52500,52500,52500,133
|
|
20250102,150600,2645968900,52500,52500,52500,52500,140
|
|
20250102,150500,2638618900,52500,52600,52600,52400,88
|
|
20250102,150400,2633992000,52500,52600,52600,52400,129
|
|
20250102,150300,2627212200,52600,52400,52600,52400,63
|
|
20250102,150200,2623901600,52500,52400,52500,52400,137
|
|
20250102,150100,2616712000,52400,52400,52500,52400,142
|
|
20250102,150000,2609265000,52400,52300,52400,52300,69
|
|
20250102,145900,2605650300,52300,52300,52400,52300,215
|
|
20250102,145800,2594390800,52500,52300,52600,52300,111
|
|
20250102,145700,2588568200,52300,52300,52400,52300,120
|
|
20250102,145600,2582280700,52400,52500,52500,52400,285
|
|
20250102,145500,2567339400,52600,52300,52600,52300,123
|
|
20250102,145400,2560883500,52400,52400,52500,52300,127
|
|
20250102,145300,2554223800,52400,52500,52500,52400,116
|
|
20250102,145200,2548138600,52500,52400,52500,52400,139
|
|
20250102,145100,2540843400,52400,52400,52500,52300,110
|
|
20250102,145000,2535079000,52400,52500,52500,52300,87
|
|
20250102,144900,2530514700,52500,52500,52600,52300,163
|
|
20250102,144800,2521960600,52400,52400,52500,52400,112
|
|
20250102,144700,2516087000,52400,52400,52500,52400,120
|
|
20250102,144600,2509788600,52500,52400,52600,52400,121
|
|
20250102,144500,2503437800,52600,52500,52600,52400,227
|
|
20250102,144400,2491518800,52500,52400,52500,52400,101
|
|
20250102,144300,2486217700,52500,52300,52500,52300,108
|
|
20250102,144200,2480553200,52300,52400,52500,52300,138
|
|
20250102,144100,2473313000,52500,52400,52500,52400,73
|
|
20250102,144000,2469481900,52400,52400,52500,52300,303
|
|
20250102,143900,2453595300,52400,52500,52500,52400,141
|
|
20250102,143800,2446197500,52500,52400,52500,52400,128
|
|
20250102,143700,2439483400,52400,52400,52500,52400,53
|
|
20250102,143600,2436704600,52500,52300,52500,52300,104
|
|
20250102,143500,2431250600,52400,52400,52400,52300,2180
|
|
20250102,143400,2317020100,52300,52200,52400,52200,78
|
|
20250102,143300,2312940600,52300,52300,52400,52200,186
|
|
20250102,143200,2303214800,52300,52400,52400,52200,85
|
|
20250102,143100,2298769100,52300,52200,52300,52100,213
|
|
20250102,143000,2287645300,52200,52200,52400,52200,112
|
|
20250102,142900,2281791600,52100,52200,52200,52100,27
|
|
20250102,142800,2280384700,52100,52100,52200,52100,58
|
|
20250102,142700,2277359800,52100,52200,52300,52100,63
|
|
20250102,142600,2274072900,52200,52200,52200,52100,37
|
|
20250102,142500,2272143900,52100,52200,52200,52100,83
|
|
20250102,142400,2267814600,52300,52200,52300,52200,30
|
|
20250102,142300,2266247700,52200,52100,52300,52100,49
|
|
20250102,142200,2263688000,52100,52200,52200,52100,62
|
|
20250102,142100,2260454800,52100,52100,52200,52100,48
|
|
20250102,142000,2257953100,52200,52100,52200,52100,49
|
|
20250102,141900,2255398200,52100,52100,52200,52100,44
|
|
20250102,141800,2253102600,52200,52200,52300,52100,42
|
|
20250102,141700,2250911500,52200,52200,52200,52200,44
|
|
20250102,141600,2248614700,52200,52200,52300,52200,49
|
|
20250102,141500,2246056000,52200,52200,52300,52200,58
|
|
20250102,141400,2243027000,52200,52300,52300,52200,27
|
|
20250102,141300,2241616600,52300,52200,52300,52200,89
|
|
20250102,141200,2236965100,52200,52100,52200,52100,57
|
|
20250102,141100,2233993500,52200,52100,52200,52100,41
|
|
20250102,141000,2231855200,52100,52200,52200,52100,70
|
|
20250102,140900,2228206000,52200,52000,52200,52000,710
|
|
20250102,140800,2191147400,52100,52000,52200,52000,567
|
|
20250102,140700,2161560300,52000,51900,52100,51900,47
|
|
20250102,140600,2159116800,52000,52000,52100,51900,105
|
|
20250102,140500,2153650400,51900,51900,52000,51900,48
|
|
20250102,140400,2151155900,52000,52000,52100,52000,99
|
|
20250102,140300,2146007000,52000,51900,52100,51900,51
|
|
20250102,140200,2143354900,51900,52100,52100,51900,92
|
|
20250102,140100,2138567600,52100,52000,52100,52000,113
|
|
20250102,140000,2132683100,52200,51900,52200,51900,87
|
|
20250102,135900,2128154500,52000,52000,52100,51900,1039
|
|
20250102,135800,2074196700,52000,52100,52100,52000,58
|
|
20250102,135700,2071179300,52100,52100,52100,52000,68
|
|
20250102,135600,2067637800,52100,52000,52200,52000,168
|
|
20250102,135500,2058887500,52000,52000,52100,52000,300
|
|
20250102,135400,2043280800,52000,52000,52000,52000,30
|
|
20250102,135300,2041720800,52200,52100,52200,52000,859
|
|
20250102,135200,1996957000,52000,52000,52100,52000,167
|
|
20250102,135100,1988271000,52000,52000,52200,52000,118
|
|
20250102,135000,1982114600,52100,52100,52200,52000,163
|
|
20250102,134900,1973619600,52200,52200,52300,52100,2128
|
|
20250102,134800,1862662200,52200,52200,52200,52200,131
|
|
20250102,134700,1855824000,52200,52300,52400,52200,206
|
|
20250102,134600,1845053300,52300,52300,52400,52300,59
|
|
20250102,134500,1841966000,52300,52300,52300,52300,13
|
|
20250102,134400,1841286100,52300,52300,52300,52300,48
|
|
20250102,134300,1838775700,52300,52300,52400,52300,25
|
|
20250102,134200,1837467800,52300,52300,52300,52300,16
|
|
20250102,134100,1836631000,52400,52300,52400,52300,60
|
|
20250102,134000,1833490700,52300,52300,52300,52300,24
|
|
20250102,133900,1832235500,52300,52300,52300,52300,34
|
|
20250102,133800,1830457300,52300,52300,52400,52300,34
|
|
20250102,133700,1828679000,52300,52300,52300,52300,18
|
|
20250102,133600,1827737600,52300,52300,52300,52300,51
|
|
20250102,133500,1825070300,52300,52400,52400,52300,20
|
|
20250102,133400,1824024200,52300,52300,52300,52300,44
|
|
20250102,133300,1821723000,52300,52300,52400,52300,30
|
|
20250102,133200,1820153800,52400,52300,52400,52300,11
|
|
20250102,133100,1819577800,52400,52300,52400,52300,695
|
|
20250102,133000,1783163300,52300,52300,52400,52300,40
|
|
20250102,132900,1781070800,52400,52300,52400,52300,73
|
|
20250102,132800,1777247100,52200,52300,52300,52200,57
|
|
20250102,132700,1774267600,52300,52300,52400,52300,35
|
|
20250102,132600,1772436600,52300,52300,52400,52300,52
|
|
20250102,132500,1769716700,52400,52300,52400,52300,26
|
|
20250102,132400,1768355900,52300,52300,52300,52300,36
|
|
20250102,132300,1766473100,52300,52300,52300,52300,30
|
|
20250102,132200,1764904100,52300,52300,52400,52300,49
|
|
20250102,132100,1762339000,52300,52300,52300,52300,43
|
|
20250102,132000,1760090100,52300,52300,52300,52300,15
|
|
20250102,131900,1759305600,52300,52200,52300,52200,36
|
|
20250102,131800,1757425300,52200,52300,52300,52200,40
|
|
20250102,131700,1755333500,52300,52200,52300,52200,136
|
|
20250102,131600,1748222300,52200,52200,52200,52200,36
|
|
20250102,131500,1746343100,52200,52200,52300,52200,35
|
|
20250102,131400,1744516000,52200,52200,52200,52200,9
|
|
20250102,131300,1744046200,52300,52200,52300,52200,76
|
|
20250102,131200,1740076500,52200,52200,52300,52200,59
|
|
20250102,131100,1736994500,52200,52300,52300,52200,8
|
|
20250102,131000,1736576700,52200,52200,52300,52200,54
|
|
20250102,130900,1733757100,52300,52300,52300,52200,20
|
|
20250102,130800,1732711500,52300,52200,52300,52200,33
|
|
20250102,130700,1730988100,52300,52200,52300,52200,69
|
|
20250102,130600,1727382700,52200,52300,52400,52200,14
|
|
20250102,130500,1726650400,52200,52200,52200,52200,47
|
|
20250102,130400,1724197000,52200,52300,52300,52200,59
|
|
20250102,130300,1721112700,52300,52300,52300,52300,172
|
|
20250102,130200,1712117100,52300,52300,52300,52300,23
|
|
20250102,130100,1710914200,52300,52300,52300,52300,41
|
|
20250102,130000,1708769900,52300,52300,52300,52300,29
|
|
20250102,125900,1707253200,52300,52300,52400,52300,27
|
|
20250102,125800,1705840600,52300,52300,52400,52300,62
|
|
20250102,125700,1702597900,52300,52300,52400,52300,76
|
|
20250102,125600,1698622300,52400,52300,52400,52300,176
|
|
20250102,125500,1689412200,52300,52300,52400,52300,59
|
|
20250102,125400,1686326000,52300,52300,52300,52300,16
|
|
20250102,125300,1685489200,52300,52300,52300,52300,26
|
|
20250102,125200,1684129400,52300,52300,52400,52300,93
|
|
20250102,125100,1679262900,52400,52400,52400,52300,36
|
|
20250102,125000,1677377400,52400,52300,52400,52300,79
|
|
20250102,124900,1673239900,52300,52300,52400,52300,33
|
|
20250102,124800,1671513600,52300,52400,52400,52300,22
|
|
20250102,124700,1670361900,52600,52500,52600,52400,61
|
|
20250102,124600,1667162200,52400,52500,52600,52400,95
|
|
20250102,124500,1662176400,52400,52400,52400,52300,75
|
|
20250102,124400,1658247000,52400,52400,52500,52300,69
|
|
20250102,124300,1654631500,52400,52300,52400,52300,17
|
|
20250102,124200,1653742000,52300,52300,52400,52300,30
|
|
20250102,124100,1652170500,52400,52400,52600,52300,173
|
|
20250102,124000,1643102000,52300,52300,52400,52300,53
|
|
20250102,123900,1640328100,52300,52300,52400,52300,34
|
|
20250102,123800,1638549300,52300,52300,52300,52300,42
|
|
20250102,123700,1636352700,52300,52300,52300,52300,31
|
|
20250102,123600,1634731400,52300,52300,52300,52300,41
|
|
20250102,123500,1632587100,52300,52300,52300,52300,41
|
|
20250102,123400,1630442800,52300,52300,52500,52300,49
|
|
20250102,123300,1627874500,52500,52300,52500,52300,137
|
|
20250102,123200,1620694000,52300,52300,52400,52300,68
|
|
20250102,123100,1617137400,52300,52300,52400,52300,19
|
|
20250102,123000,1616143500,52300,52300,52300,52300,8
|
|
20250102,122900,1615725100,52200,52300,52300,52200,76
|
|
20250102,122800,1611751400,52300,52300,52300,52300,12
|
|
20250102,122700,1611123800,52300,52300,52400,52300,62
|
|
20250102,122600,1607879000,52300,52300,52300,52300,50
|
|
20250102,122500,1605264000,52300,52300,52300,52200,16
|
|
20250102,122400,1604427900,52400,52300,52400,52200,105
|
|
20250102,122300,1598931500,52200,52300,52300,52200,38
|
|
20250102,122200,1596944700,52300,52300,52300,52300,84
|
|
20250102,122100,1592551500,52300,52300,52500,52300,43
|
|
20250102,122000,1590299900,52300,52200,52300,52200,32
|
|
20250102,121900,1588626800,52200,52300,52500,52200,80
|
|
20250102,121800,1584440300,52300,52300,52300,52300,39
|
|
20250102,121700,1582400600,52300,52300,52400,52300,33
|
|
20250102,121600,1580672700,52300,52200,52300,52200,62
|
|
20250102,121500,1577431100,52200,52200,52300,52200,32
|
|
20250102,121400,1575759500,52300,52300,52300,52200,42
|
|
20250102,121300,1573566100,52300,52200,52300,52200,25
|
|
20250102,121200,1572259500,52200,52200,52300,52200,41
|
|
20250102,121100,1570117800,52400,52200,52400,52200,39
|
|
20250102,121000,1568081300,52200,52300,52300,52200,15
|
|
20250102,120900,1567297300,52200,52200,52300,52200,64
|
|
20250102,120800,1563953200,52200,52300,52400,52200,14
|
|
20250102,120700,1563221200,52300,52200,52300,52200,147
|
|
20250102,120600,1555533800,52200,52200,52200,52200,60
|
|
20250102,120500,1552401800,52200,52200,52200,52200,17
|
|
20250102,120400,1551514400,52200,52200,52200,52200,17
|
|
20250102,120300,1550627000,52200,52200,52200,52200,53
|
|
20250102,120200,1547860400,52200,52400,52400,52200,489
|
|
20250102,120100,1522268300,52400,52400,52500,52400,129
|
|
20250102,120000,1515500200,52400,52400,52400,52400,87
|
|
20250102,115900,1510941400,52400,52300,52400,52300,19
|
|
20250102,115800,1509946300,52400,52400,52500,52300,66
|
|
20250102,115700,1506488000,52500,52300,52500,52300,65
|
|
20250102,115600,1503083700,52400,52300,52600,52300,49
|
|
20250102,115500,1500514600,52300,52500,52500,52300,24
|
|
20250102,115400,1499259200,52400,52200,52400,52200,584
|
|
20250102,115300,1468662000,52300,52200,52300,52200,35
|
|
20250102,115200,1466834300,52200,52300,52400,52200,68
|
|
20250102,115100,1463275900,52200,52300,52300,52200,40
|
|
20250102,115000,1461184700,52200,52200,52200,52200,44
|
|
20250102,114900,1458887900,52200,52200,52200,52200,51
|
|
20250102,114800,1456225700,52200,52200,52200,52200,56
|
|
20250102,114700,1453302500,52400,52200,52400,52200,44
|
|
20250102,114600,1450999900,52200,52200,52200,52200,48
|
|
20250102,114500,1448494300,52200,52300,52300,52200,41
|
|
20250102,114400,1446353000,52300,52300,52400,52300,122
|
|
20250102,114300,1439971600,52300,52200,52300,52200,45
|
|
20250102,114200,1437622500,52200,52300,52300,52200,82
|
|
20250102,114100,1433337000,52300,52300,52300,52300,4
|
|
20250102,114000,1433127800,52200,52200,52500,52200,79
|
|
20250102,113900,1428996000,52300,52200,52300,52200,34
|
|
20250102,113800,1427219600,52200,52200,52300,52200,46
|
|
20250102,113700,1424817400,52200,52200,52200,52200,38
|
|
20250102,113600,1422833800,52200,52200,52200,52200,20
|
|
20250102,113500,1421789800,52200,52200,52200,52200,40
|
|
20250102,113400,1419701800,52300,52200,52600,52200,137
|
|
20250102,113300,1412508200,52200,52200,52300,52200,83
|
|
20250102,113200,1408173100,52200,52200,52200,52200,36
|
|
20250102,113100,1406293900,52200,52200,52200,52200,30
|
|
20250102,113000,1404727900,52200,52200,52400,52200,25
|
|
20250102,112900,1403421900,52300,52200,52500,52200,200
|
|
20250102,112800,1392939200,52200,52200,52200,52200,37
|
|
20250102,112700,1391007800,52200,52200,52200,52200,35
|
|
20250102,112600,1389180800,52200,52200,52200,52200,28
|
|
20250102,112500,1387719200,52200,52200,52300,52200,38
|
|
20250102,112400,1385735200,52300,52300,52300,52200,22
|
|
20250102,112300,1384585000,52200,52300,52300,52200,44
|
|
20250102,112200,1382284800,52200,52200,52200,52200,26
|
|
20250102,112100,1380927600,52200,52200,52300,52100,278
|
|
20250102,112000,1366400600,52200,52200,52300,52200,101
|
|
20250102,111900,1361123200,52200,52300,52300,52200,24
|
|
20250102,111800,1359870200,52300,52400,52400,52300,29
|
|
20250102,111700,1358353400,52200,52200,52300,52200,50
|
|
20250102,111600,1355740300,52100,52000,52500,52000,655
|
|
20250102,111500,1321443600,52100,52200,52200,52000,1582
|
|
20250102,111400,1239111100,52200,52200,52300,52100,625
|
|
20250102,111300,1206522100,52100,52200,52200,52100,539
|
|
20250102,111200,1178409900,52200,52200,52300,52200,76
|
|
20250102,111100,1174438100,52300,52200,52400,52200,471
|
|
20250102,111000,1149837400,52200,52200,52400,52100,1383
|
|
20250102,110900,1077646500,52300,52200,52400,52200,293
|
|
20250102,110800,1062324900,52300,52400,52400,52200,1028
|
|
20250102,110700,1008554600,52300,52500,52500,52300,1754
|
|
20250102,110600,916571800,52600,52800,52800,52500,2372
|
|
20250102,110500,791667000,52800,52900,52900,52800,341
|
|
20250102,110400,773657300,52800,52800,52800,52800,110
|
|
20250102,110300,767849300,52900,52800,52900,52800,63
|
|
20250102,110200,764519800,52800,52800,52900,52800,38
|
|
20250102,110100,762512800,52800,52800,52900,52800,22
|
|
20250102,110000,761351100,52800,52900,52900,52800,104
|
|
20250102,105900,755858200,52800,52800,52900,52800,57
|
|
20250102,105800,752846800,52700,52900,52900,52700,1835
|
|
20250102,105700,656095600,52900,52900,52900,52800,48
|
|
20250102,105600,653559500,52900,52900,52900,52800,16
|
|
20250102,105500,652713900,52700,52800,53000,52700,1222
|
|
20250102,105400,588193300,52900,52900,53200,52900,67
|
|
20250102,105300,584639300,52900,52800,53100,52800,406
|
|
20250102,105200,563189900,52800,52900,52900,52800,58
|
|
20250102,105100,560121900,52900,53000,53100,52900,40
|
|
20250102,105000,558005400,53000,52900,53200,52900,127
|
|
20250102,104900,551254800,52900,52900,53000,52900,134
|
|
20250102,104800,544163000,52900,52900,53000,52900,42
|
|
20250102,104700,541940400,52800,53100,53100,52800,60
|
|
20250102,104600,538762900,53000,52800,53000,52800,257
|
|
20250102,104500,525171000,52800,52800,52900,52800,37
|
|
20250102,104400,523216600,52800,52700,52900,52700,47
|
|
20250102,104300,520737100,52700,52700,52800,52700,47
|
|
20250102,104200,518259900,52700,52700,52900,52700,31
|
|
20250102,104100,516624500,52600,52500,52600,52500,29
|
|
20250102,104000,515099400,52600,52600,52700,52400,64
|
|
20250102,103900,511736500,52400,52600,52900,52400,1657
|
|
20250102,103800,424659000,52700,52800,52800,52700,218
|
|
20250102,103700,413154800,52900,52800,52900,52800,54
|
|
20250102,103600,410303500,52800,52800,52800,52800,25
|
|
20250102,103500,408983500,52900,52900,52900,52800,154
|
|
20250102,103400,400839300,53100,52900,53100,52800,86
|
|
20250102,103300,396286900,52900,52900,52900,52900,25
|
|
20250102,103200,394964400,52900,52800,53000,52800,89
|
|
20250102,103100,390255500,52900,52900,52900,52800,161
|
|
20250102,103000,381743100,52800,53000,53000,52800,227
|
|
20250102,102900,369733600,52900,52900,52900,52900,6
|
|
20250102,102800,369416200,52900,52900,53000,52900,59
|
|
20250102,102700,366294900,52900,52800,53100,52800,11
|
|
20250102,102600,365712500,53100,53000,53100,52900,1469
|
|
20250102,102500,287845500,53100,53000,53100,53000,50
|
|
20250102,102400,285192400,53000,53100,53100,53000,42
|
|
20250102,102300,282962800,53200,53000,53200,53000,119
|
|
20250102,102200,276643500,53100,53100,53100,53000,402
|
|
20250102,102100,255334200,53000,53200,53200,53000,732
|
|
20250102,102000,216455600,53100,53300,53300,53100,500
|
|
20250102,101900,189835000,53300,53400,53400,53300,289
|
|
20250102,101800,174410100,53300,53400,53400,53300,336
|
|
20250102,101700,156496400,53300,53300,53500,53300,68
|
|
20250102,101600,152864200,53300,53400,53600,53300,280
|
|
20250102,101500,137923800,53400,53400,53400,53400,258
|
|
20250102,101400,124146600,53400,53400,53400,53400,54
|
|
20250102,101300,121263000,53400,53800,53800,53400,2
|
|
20250102,101200,121155800,53400,53600,53700,53400,622
|
|
20250102,101100,87899800,53500,53500,53700,53500,158
|
|
20250102,101000,79434400,53600,53800,53800,53500,60
|
|
20250102,100900,76215500,53500,53500,53500,53500,16
|
|
20250102,100800,75359500,53600,53700,53800,53500,298
|
|
20250102,100700,59373100,53800,53700,53800,53700,153
|
|
20250102,100600,51149500,53800,53800,53800,53800,175
|
|
20250102,100500,41734500,53800,54000,54000,53800,154
|
|
20250102,100400,33434100,53900,54100,54100,53900,72
|
|
20250102,100300,29546500,54100,54100,54300,54100,26
|
|
20250102,100200,28138700,54000,54100,54100,54000,138
|
|
20250102,100100,20685700,54100,54000,54100,54000,77
|
|
20250102,100000,16521600,54000,53900,54200,53900,305
|