537 lines
31 KiB
CSV
537 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,185400,17447103500,157500,157500,157500,157500,5172
|
|
20250102,185300,17447103500,157500,157500,157500,157500,0
|
|
20250102,185200,17447103500,157500,157500,157500,157500,0
|
|
20250102,185100,17447103500,157500,157500,157500,157500,0
|
|
20250102,185000,17447103500,157500,157500,157500,157500,0
|
|
20250102,184900,17447103500,157500,157500,157500,157500,0
|
|
20250102,184800,17447103500,157500,157500,157500,157500,0
|
|
20250102,184700,17447103500,157500,157500,157500,157500,0
|
|
20250102,184600,17447103500,157500,157500,157500,157500,0
|
|
20250102,184500,17447103500,157500,157500,157500,157500,0
|
|
20250102,184400,17447103500,157500,157500,157500,157500,0
|
|
20250102,184300,17447103500,157500,157500,157500,157500,0
|
|
20250102,184200,17447103500,157500,157500,157500,157500,0
|
|
20250102,184100,17447103500,157500,157500,157500,157500,0
|
|
20250102,184000,17447103500,157500,157500,157500,157500,0
|
|
20250102,183900,17447103500,157500,157500,157500,157500,0
|
|
20250102,183800,17447103500,157500,157500,157500,157500,0
|
|
20250102,183700,17447103500,157500,157500,157500,157500,0
|
|
20250102,183600,17447103500,157500,157500,157500,157500,0
|
|
20250102,183500,17447103500,157500,157500,157500,157500,0
|
|
20250102,183400,17447103500,157500,157500,157500,157500,0
|
|
20250102,183300,17447103500,157500,157500,157500,157500,0
|
|
20250102,183200,17447103500,157500,157500,157500,157500,0
|
|
20250102,183100,17447103500,157500,157500,157500,157500,0
|
|
20250102,183000,17447103500,157500,157500,157500,157500,0
|
|
20250102,182900,17447103500,157500,157500,157500,157500,0
|
|
20250102,182800,17447103500,157500,157500,157500,157500,0
|
|
20250102,182700,17447103500,157500,157500,157500,157500,0
|
|
20250102,182600,17447103500,157500,157500,157500,157500,0
|
|
20250102,182500,17447103500,157500,157500,157500,157500,0
|
|
20250102,182400,17447103500,157500,157500,157500,157500,5172
|
|
20250102,182300,17447103500,157500,157500,157500,157500,0
|
|
20250102,182200,17447103500,157500,157500,157500,157500,0
|
|
20250102,182100,17447103500,157500,157500,157500,157500,0
|
|
20250102,182000,17447103500,157500,157500,157500,157500,0
|
|
20250102,181900,17447103500,157500,157500,157500,157500,0
|
|
20250102,181800,17447103500,157500,157500,157500,157500,0
|
|
20250102,181700,17447103500,157500,157500,157500,157500,0
|
|
20250102,181600,17447103500,157500,157500,157500,157500,0
|
|
20250102,181500,17447103500,157500,157500,157500,157500,0
|
|
20250102,181400,17447103500,157500,157500,157500,157500,0
|
|
20250102,181300,17447103500,157500,157500,157500,157500,0
|
|
20250102,181200,17447103500,157500,157500,157500,157500,0
|
|
20250102,181100,17447103500,157500,157500,157500,157500,0
|
|
20250102,181000,17447103500,157500,157500,157500,157500,0
|
|
20250102,180900,17447103500,157500,157500,157500,157500,0
|
|
20250102,180800,17447103500,157500,157500,157500,157500,0
|
|
20250102,180700,17447103500,157500,157500,157500,157500,0
|
|
20250102,180600,17447103500,157500,157500,157500,157500,0
|
|
20250102,180500,17447103500,157500,157500,157500,157500,0
|
|
20250102,180400,17447103500,157500,157500,157500,157500,0
|
|
20250102,180300,17447103500,157500,157500,157500,157500,0
|
|
20250102,180200,17447103500,157500,157500,157500,157500,0
|
|
20250102,180100,17447103500,157500,157500,157500,157500,0
|
|
20250102,180000,17447103500,157500,157500,157500,157500,0
|
|
20250102,175900,17447103500,157500,157500,157500,157500,0
|
|
20250102,175800,17447103500,157500,157500,157500,157500,0
|
|
20250102,175700,17447103500,157500,157500,157500,157500,0
|
|
20250102,175600,17447103500,157500,157500,157500,157500,0
|
|
20250102,175500,17447103500,157500,157500,157500,157500,0
|
|
20250102,175400,17447103500,157500,157500,157500,157500,5172
|
|
20250102,175300,17447103500,157500,157500,157500,157500,0
|
|
20250102,175200,17447103500,157500,157500,157500,157500,0
|
|
20250102,175100,17447103500,157500,157500,157500,157500,0
|
|
20250102,175000,17447103500,157500,157500,157500,157500,0
|
|
20250102,174900,17447103500,157500,157500,157500,157500,0
|
|
20250102,174800,17447103500,157500,157500,157500,157500,0
|
|
20250102,174700,17447103500,157500,157500,157500,157500,0
|
|
20250102,174600,17447103500,157500,157500,157500,157500,0
|
|
20250102,174500,17447103500,157500,157500,157500,157500,0
|
|
20250102,174400,17447103500,157500,157500,157500,157500,0
|
|
20250102,174300,17447103500,157500,157500,157500,157500,0
|
|
20250102,174200,17447103500,157500,157500,157500,157500,0
|
|
20250102,174100,17447103500,157500,157500,157500,157500,0
|
|
20250102,174000,17447103500,157500,157500,157500,157500,0
|
|
20250102,173900,17447103500,157500,157500,157500,157500,0
|
|
20250102,173800,17447103500,157500,157500,157500,157500,0
|
|
20250102,173700,17447103500,157500,157500,157500,157500,0
|
|
20250102,173600,17447103500,157500,157500,157500,157500,0
|
|
20250102,173500,17447103500,157500,157500,157500,157500,0
|
|
20250102,173400,17447103500,157500,157500,157500,157500,0
|
|
20250102,173300,17447103500,157500,157500,157500,157500,0
|
|
20250102,173200,17447103500,157500,157500,157500,157500,0
|
|
20250102,173100,17447103500,157500,157500,157500,157500,0
|
|
20250102,173000,17447103500,157500,157500,157500,157500,0
|
|
20250102,172900,17447103500,157500,157500,157500,157500,0
|
|
20250102,172800,17447103500,157500,157500,157500,157500,0
|
|
20250102,172700,17447103500,157500,157500,157500,157500,0
|
|
20250102,172600,17447103500,157500,157500,157500,157500,0
|
|
20250102,172500,17447103500,157500,157500,157500,157500,0
|
|
20250102,172400,17447103500,157500,157500,157500,157500,5172
|
|
20250102,172300,17447103500,157500,157500,157500,157500,0
|
|
20250102,172200,17447103500,157500,157500,157500,157500,0
|
|
20250102,172100,17447103500,157500,157500,157500,157500,0
|
|
20250102,172000,17447103500,157500,157500,157500,157500,0
|
|
20250102,171900,17447103500,157500,157500,157500,157500,0
|
|
20250102,171800,17447103500,157500,157500,157500,157500,0
|
|
20250102,171700,17447103500,157500,157500,157500,157500,0
|
|
20250102,171600,17447103500,157500,157500,157500,157500,0
|
|
20250102,171500,17447103500,157500,157500,157500,157500,0
|
|
20250102,171400,17447103500,157500,157500,157500,157500,0
|
|
20250102,171300,17447103500,157500,157500,157500,157500,0
|
|
20250102,171200,17447103500,157500,157500,157500,157500,0
|
|
20250102,171100,17447103500,157500,157500,157500,157500,0
|
|
20250102,171000,17447103500,157500,157500,157500,157500,0
|
|
20250102,170900,17447103500,157500,157500,157500,157500,0
|
|
20250102,170800,17447103500,157500,157500,157500,157500,0
|
|
20250102,170700,17447103500,157500,157500,157500,157500,0
|
|
20250102,170600,17447103500,157500,157500,157500,157500,0
|
|
20250102,170500,17447103500,157500,157500,157500,157500,0
|
|
20250102,170400,17447103500,157500,157500,157500,157500,0
|
|
20250102,170300,17447103500,157500,157500,157500,157500,0
|
|
20250102,170200,17447103500,157500,157500,157500,157500,0
|
|
20250102,170100,17447103500,157500,157500,157500,157500,0
|
|
20250102,170000,17447103500,157500,157500,157500,157500,0
|
|
20250102,165900,17447103500,157500,157500,157500,157500,0
|
|
20250102,165800,17447103500,157500,157500,157500,157500,0
|
|
20250102,165700,17447103500,157500,157500,157500,157500,0
|
|
20250102,165600,17447103500,157500,157500,157500,157500,0
|
|
20250102,165500,17447103500,157500,157500,157500,157500,0
|
|
20250102,165400,17447103500,157500,157500,157500,157500,5172
|
|
20250102,165300,17447103500,157500,157500,157500,157500,0
|
|
20250102,165200,17447103500,157500,157500,157500,157500,0
|
|
20250102,165100,17447103500,157500,157500,157500,157500,0
|
|
20250102,165000,17447103500,157500,157500,157500,157500,0
|
|
20250102,164900,17447103500,157500,157500,157500,157500,0
|
|
20250102,164800,17447103500,157500,157500,157500,157500,0
|
|
20250102,164700,17447103500,157500,157500,157500,157500,0
|
|
20250102,164600,17447103500,157500,157500,157500,157500,0
|
|
20250102,164500,17447103500,157500,157500,157500,157500,0
|
|
20250102,164400,17447103500,157500,157500,157500,157500,0
|
|
20250102,164300,17447103500,157500,157500,157500,157500,0
|
|
20250102,164200,17447103500,157500,157500,157500,157500,0
|
|
20250102,164100,17447103500,157500,157500,157500,157500,0
|
|
20250102,164000,17447103500,157500,157500,157500,157500,0
|
|
20250102,163900,17447103500,157500,157500,157500,157500,0
|
|
20250102,163800,17447103500,157500,157500,157500,157500,0
|
|
20250102,163700,17447103500,157500,157500,157500,157500,0
|
|
20250102,163600,17447103500,157500,157500,157500,157500,0
|
|
20250102,163500,17447103500,157500,157500,157500,157500,0
|
|
20250102,163400,17447103500,157500,157500,157500,157500,0
|
|
20250102,163300,17447103500,157500,157500,157500,157500,0
|
|
20250102,163200,17447103500,157500,157500,157500,157500,0
|
|
20250102,163100,17447103500,157500,157500,157500,157500,0
|
|
20250102,163000,17447103500,157500,157500,157500,157500,0
|
|
20250102,162900,17447103500,157500,157500,157500,157500,0
|
|
20250102,162800,17447103500,157500,157500,157500,157500,0
|
|
20250102,162700,17447103500,157500,157500,157500,157500,0
|
|
20250102,162600,17447103500,157500,157500,157500,157500,0
|
|
20250102,162500,17447103500,157500,157500,157500,157500,0
|
|
20250102,162400,17447103500,157500,157500,157500,157500,5172
|
|
20250102,162300,17447103500,157500,157500,157500,157500,0
|
|
20250102,162200,17447103500,157500,157500,157500,157500,0
|
|
20250102,162100,17447103500,157500,157500,157500,157500,0
|
|
20250102,162000,17447103500,157500,157500,157500,157500,0
|
|
20250102,161900,17447103500,157500,157500,157500,157500,0
|
|
20250102,161800,17447103500,157500,157500,157500,157500,0
|
|
20250102,161700,17447103500,157500,157500,157500,157500,0
|
|
20250102,161600,17447103500,157500,157500,157500,157500,0
|
|
20250102,161500,17447103500,157500,157500,157500,157500,0
|
|
20250102,161400,17447103500,157500,157500,157500,157500,0
|
|
20250102,161300,17447103500,157500,157500,157500,157500,0
|
|
20250102,161200,17447103500,157500,157500,157500,157500,0
|
|
20250102,161100,17447103500,157500,157500,157500,157500,0
|
|
20250102,161000,17447103500,157500,157500,157500,157500,0
|
|
20250102,160900,17447103500,157500,157500,157500,157500,0
|
|
20250102,160800,17447103500,157500,157500,157500,157500,0
|
|
20250102,160700,17447103500,157500,157500,157500,157500,0
|
|
20250102,160600,17447103500,157500,157500,157500,157500,0
|
|
20250102,160500,17447103500,157500,157500,157500,157500,0
|
|
20250102,160400,17447103500,157500,157500,157500,157500,0
|
|
20250102,160300,17447103500,157500,157500,157500,157500,0
|
|
20250102,160200,17447103500,157500,157500,157500,157500,0
|
|
20250102,160100,17447103500,157500,157500,157500,157500,0
|
|
20250102,160000,17447103500,157500,157500,157500,157500,0
|
|
20250102,155900,17447103500,157500,157500,157500,157500,0
|
|
20250102,155800,17447103500,157500,157500,157500,157500,0
|
|
20250102,155700,17447103500,157500,157500,157500,157500,0
|
|
20250102,155600,17447103500,157500,157500,157500,157500,0
|
|
20250102,155500,17447103500,157500,157500,157500,157500,0
|
|
20250102,155400,17447103500,157500,157500,157500,157500,5172
|
|
20250102,155300,17447103500,157500,157500,157500,157500,0
|
|
20250102,155200,17447103500,157500,157500,157500,157500,0
|
|
20250102,155100,17447103500,157500,157500,157500,157500,0
|
|
20250102,155000,17447103500,157500,157500,157500,157500,0
|
|
20250102,154900,17447103500,157500,157500,157500,157500,0
|
|
20250102,154800,17447103500,157500,157500,157500,157500,0
|
|
20250102,154700,17447103500,157500,157500,157500,157500,0
|
|
20250102,154600,17447103500,157500,157500,157500,157500,0
|
|
20250102,154500,17447103500,157500,157500,157500,157500,0
|
|
20250102,154400,17447103500,157500,157500,157500,157500,0
|
|
20250102,154300,17447103500,157500,157500,157500,157500,0
|
|
20250102,154200,17447103500,157500,157500,157500,157500,0
|
|
20250102,154100,17447103500,157500,157500,157500,157500,0
|
|
20250102,154000,17447103500,157500,157500,157500,157500,0
|
|
20250102,153900,17447103500,157500,157500,157500,157500,0
|
|
20250102,153800,17447103500,157500,157500,157500,157500,0
|
|
20250102,153700,17447103500,157500,157500,157500,157500,0
|
|
20250102,153600,17447103500,157500,157500,157500,157500,0
|
|
20250102,153500,17447103500,157500,157500,157500,157500,0
|
|
20250102,153400,17447103500,157500,157500,157500,157500,0
|
|
20250102,153300,17447103500,157500,157500,157500,157500,0
|
|
20250102,153200,17447103500,157500,157500,157500,157500,0
|
|
20250102,153100,17447103500,157500,157500,157500,157500,0
|
|
20250102,153000,17447103500,157500,157500,157500,157500,5172
|
|
20250102,152900,16632513500,157500,157500,157500,157500,0
|
|
20250102,152800,16632513500,157500,157500,157500,157500,0
|
|
20250102,152700,16632513500,157500,157500,157500,157500,0
|
|
20250102,152600,16632513500,157500,157500,157500,157500,0
|
|
20250102,152500,16632513500,157500,157500,157500,157500,0
|
|
20250102,152400,16632513500,157500,157500,157500,157500,0
|
|
20250102,152300,16632513500,157500,157500,157500,157500,0
|
|
20250102,152200,16632513500,157500,157500,157500,157500,0
|
|
20250102,152100,16632513500,157500,157500,157500,157500,0
|
|
20250102,152000,16632513500,157500,157500,157500,157500,0
|
|
20250102,151900,16632513500,157500,157500,157600,157500,797
|
|
20250102,151800,16506932100,157600,157300,157600,157300,338
|
|
20250102,151700,16453714000,157200,157200,157300,157200,148
|
|
20250102,151600,16430439200,157300,157200,157300,157200,258
|
|
20250102,151500,16389876500,157200,157300,157300,157200,227
|
|
20250102,151400,16354189000,157300,157300,157300,157200,312
|
|
20250102,151300,16305138300,157300,157200,157300,157100,422
|
|
20250102,151200,16238815400,157200,157100,157200,157100,371
|
|
20250102,151100,16180524200,157100,157100,157200,157100,298
|
|
20250102,151000,16133701300,157200,157200,157300,157100,622
|
|
20250102,150900,16035927300,157300,157300,157300,157200,240
|
|
20250102,150800,15998187900,157300,157600,157600,157200,1035
|
|
20250102,150700,15835369600,157600,157600,157700,157500,234
|
|
20250102,150600,15798486700,157600,157400,157600,157400,422
|
|
20250102,150500,15732023700,157400,157300,157500,157300,259
|
|
20250102,150400,15691263200,157400,157300,157400,157300,173
|
|
20250102,150300,15664037900,157300,157300,157400,157300,129
|
|
20250102,150200,15643740900,157500,157200,157500,157200,253
|
|
20250102,150100,15603926900,157100,157200,157300,157100,255
|
|
20250102,150000,15563833600,157100,157100,157200,157100,93
|
|
20250102,145900,15549221400,157100,157100,157300,157100,404
|
|
20250102,145800,15485723200,157100,157100,157200,157100,225
|
|
20250102,145700,15450374800,157100,157100,157200,157100,110
|
|
20250102,145600,15433090800,157200,157200,157200,157100,230
|
|
20250102,145500,15396944700,157200,157100,157300,157100,146
|
|
20250102,145400,15373996500,157100,157100,157300,157100,148
|
|
20250102,145300,15350736800,157200,157100,157200,157100,109
|
|
20250102,145200,15333612100,157100,157200,157200,157000,193
|
|
20250102,145100,15303289900,157100,157100,157300,157100,144
|
|
20250102,145000,15280660500,157100,157200,157200,157000,133
|
|
20250102,144900,15259758600,157200,157100,157300,157100,127
|
|
20250102,144800,15239798200,157100,157100,157200,157000,97
|
|
20250102,144700,15224562100,157200,157100,157200,157000,145
|
|
20250102,144600,15201785000,157000,157000,157100,157000,98
|
|
20250102,144500,15186398300,157000,157000,157100,157000,186
|
|
20250102,144400,15157191500,157000,157100,157100,157000,81
|
|
20250102,144300,15144473800,157100,157100,157100,157000,170
|
|
20250102,144200,15117779600,157100,157100,157200,157000,555
|
|
20250102,144100,15030595300,157100,157100,157300,157100,173
|
|
20250102,144000,15003411500,157200,157200,157200,157100,92
|
|
20250102,143900,14988956500,157200,157200,157200,157100,167
|
|
20250102,143800,14962711100,157100,157200,157200,157100,236
|
|
20250102,143700,14925620000,157200,157300,157400,157200,1014
|
|
20250102,143600,14766203800,157200,157400,157400,157200,217
|
|
20250102,143500,14732066900,157400,157200,157400,157200,277
|
|
20250102,143400,14688491000,157300,157200,157300,157100,90
|
|
20250102,143300,14674346400,157100,157100,157300,157100,110
|
|
20250102,143200,14657055100,157200,157200,157300,157100,212
|
|
20250102,143100,14623728600,157200,157100,157300,157100,276
|
|
20250102,143000,14580348000,157200,157100,157200,157000,298
|
|
20250102,142900,14533533300,157000,156900,157000,156900,191
|
|
20250102,142800,14503556300,157000,157000,157000,156900,129
|
|
20250102,142700,14483313600,156900,157000,157000,156900,149
|
|
20250102,142600,14459933000,156900,156900,157000,156900,156
|
|
20250102,142500,14435452000,157000,157000,157100,156900,203
|
|
20250102,142400,14403583400,157000,157100,157100,157000,129
|
|
20250102,142300,14383326800,157100,157000,157200,157000,351
|
|
20250102,142200,14328191300,157000,156900,157100,156900,208
|
|
20250102,142100,14295537100,156900,157000,157100,156900,133
|
|
20250102,142000,14274658900,156900,156900,157000,156900,106
|
|
20250102,141900,14258025500,156900,157000,157100,156900,96
|
|
20250102,141800,14242952700,157000,157000,157200,156900,133
|
|
20250102,141700,14222064900,157100,157100,157200,157000,116
|
|
20250102,141600,14203846300,157100,157000,157100,157000,113
|
|
20250102,141500,14186101100,157000,157100,157200,157000,85
|
|
20250102,141400,14172751100,157200,157000,157200,156900,142
|
|
20250102,141300,14150451200,157100,157000,157200,157000,317
|
|
20250102,141200,14100652700,156900,157000,157100,156900,119
|
|
20250102,141100,14081969200,157000,156900,157100,156700,474
|
|
20250102,141000,14007618200,156900,156900,157000,156800,62
|
|
20250102,140900,13997889200,157000,156800,157000,156800,181
|
|
20250102,140800,13969488600,156800,156900,156900,156800,101
|
|
20250102,140700,13953650900,156900,156800,156900,156800,64
|
|
20250102,140600,13943614100,156800,156900,156900,156600,1195
|
|
20250102,140500,13756306700,156800,156800,156900,156800,26
|
|
20250102,140400,13752229400,156800,156800,157000,156800,129
|
|
20250102,140300,13731996400,156800,157000,157000,156800,105
|
|
20250102,140200,13715523800,156900,157000,157000,156800,180
|
|
20250102,140100,13687282600,156900,156900,157000,156900,62
|
|
20250102,140000,13677551000,156900,157000,157000,156900,29
|
|
20250102,135900,13673000400,156900,156900,157000,156900,63
|
|
20250102,135800,13663114500,156900,157000,157000,156900,139
|
|
20250102,135700,13641301500,157000,156900,157100,156900,179
|
|
20250102,135600,13613201100,156900,156900,157000,156900,21
|
|
20250102,135500,13609905900,156900,156900,157000,156900,49
|
|
20250102,135400,13602216800,157000,157000,157000,156900,140
|
|
20250102,135300,13580237500,157000,156900,157000,156900,96
|
|
20250102,135200,13565168600,157000,157100,157100,156900,292
|
|
20250102,135100,13519311300,157100,157100,157200,157100,48
|
|
20250102,135000,13511767500,157200,157300,157300,157100,87
|
|
20250102,134900,13498093500,157200,157300,157300,157200,82
|
|
20250102,134800,13485201800,157200,157200,157300,157200,68
|
|
20250102,134700,13474507300,157300,157200,157300,157200,54
|
|
20250102,134600,13466018400,157200,157300,157300,157200,176
|
|
20250102,134500,13438337600,157300,157200,157300,157200,140
|
|
20250102,134400,13416324400,157200,157000,157200,157000,301
|
|
20250102,134300,13369018500,157000,157100,157100,157000,44
|
|
20250102,134200,13362110000,157100,157100,157100,157000,101
|
|
20250102,134100,13346243900,157100,157000,157200,156900,140
|
|
20250102,134000,13324262200,157100,157000,157100,157000,170
|
|
20250102,133900,13297559400,157000,156900,157000,156900,350
|
|
20250102,133800,13242611000,156900,156900,156900,156800,27
|
|
20250102,133700,13238375000,156800,156900,156900,156800,58
|
|
20250102,133600,13229275800,156900,156900,157000,156900,71
|
|
20250102,133500,13218134800,156900,156800,156900,156800,194
|
|
20250102,133400,13187699700,156800,156900,156900,156800,55
|
|
20250102,133300,13179075300,156800,156900,156900,156800,8
|
|
20250102,133200,13177820600,156800,156800,157000,156800,201
|
|
20250102,133100,13146290200,156800,156800,156800,156700,223
|
|
20250102,133000,13111330200,156800,156800,156900,156800,139
|
|
20250102,132900,13089534000,156800,156900,156900,156800,397
|
|
20250102,132800,13027284100,156900,156900,156900,156800,639
|
|
20250102,132700,12927046600,156900,157000,157000,156900,14
|
|
20250102,132600,12924849000,157000,157000,157100,157000,323
|
|
20250102,132500,12874135700,157100,157100,157100,157100,13
|
|
20250102,132400,12872093400,157000,157100,157100,157000,29
|
|
20250102,132300,12867538800,157100,157100,157100,157000,132
|
|
20250102,132200,12846812100,157000,157000,157100,157000,25
|
|
20250102,132100,12842886100,157100,157200,157200,157100,104
|
|
20250102,132000,12826541900,157200,157200,157200,157100,19
|
|
20250102,131900,12823556400,157200,157100,157200,157100,162
|
|
20250102,131800,12798100600,157000,157000,157100,157000,120
|
|
20250102,131700,12779260500,156900,156900,156900,156900,66
|
|
20250102,131600,12768905100,156900,157000,157000,156900,43
|
|
20250102,131500,12762155700,156900,156800,157000,156800,174
|
|
20250102,131400,12734850100,156900,156900,156900,156900,39
|
|
20250102,131300,12728731000,156900,156900,156900,156800,98
|
|
20250102,131200,12713355400,156900,156900,156900,156900,16
|
|
20250102,131100,12710845000,157000,156900,157000,156800,169
|
|
20250102,131000,12684338100,156900,157000,157000,156900,28
|
|
20250102,130900,12679942300,157000,156900,157000,156900,76
|
|
20250102,130800,12668017800,156900,157000,157000,156900,34
|
|
20250102,130700,12662680200,157100,157000,157100,157000,26
|
|
20250102,130600,12658595900,157000,156900,157000,156800,260
|
|
20250102,130500,12617791400,156900,156800,156900,156800,19
|
|
20250102,130400,12614811400,156900,156900,156900,156800,63
|
|
20250102,130300,12604930600,156800,157200,157200,156800,673
|
|
20250102,130200,12499287000,157100,157100,157200,157000,120
|
|
20250102,130100,12480435200,157100,157100,157100,157000,51
|
|
20250102,130000,12472423200,157000,157100,157100,157000,31
|
|
20250102,125900,12467554800,157000,157000,157100,157000,94
|
|
20250102,125800,12452796600,157000,157000,157000,156900,53
|
|
20250102,125700,12444476200,156900,157000,157000,156900,87
|
|
20250102,125600,12430820300,157000,156900,157000,156800,47
|
|
20250102,125500,12423444900,156900,156900,156900,156800,58
|
|
20250102,125400,12414346200,156900,156700,156900,156700,174
|
|
20250102,125300,12387055700,156700,156800,156800,156700,16
|
|
20250102,125200,12384547200,156800,156900,156900,156800,80
|
|
20250102,125100,12372003100,156900,156800,156900,156700,105
|
|
20250102,125000,12355539800,156800,156800,156800,156700,30
|
|
20250102,124900,12350837300,156700,156700,156800,156700,17
|
|
20250102,124800,12348172200,156700,156800,156800,156700,82
|
|
20250102,124700,12335314800,156800,156800,156900,156800,292
|
|
20250102,124600,12289526900,156900,157000,157100,156800,721
|
|
20250102,124500,12176367700,157000,157000,157000,157000,19
|
|
20250102,124400,12173384700,157100,157000,157100,157000,176
|
|
20250102,124300,12145741000,157000,157200,157200,157000,17
|
|
20250102,124200,12143071200,157200,157100,157200,157000,334
|
|
20250102,124100,12090609500,157100,157200,157300,157000,848
|
|
20250102,124000,11957336300,157300,157300,157300,157200,66
|
|
20250102,123900,11946954800,157200,157200,157300,157100,150
|
|
20250102,123800,11923373700,157300,157200,157400,157100,76
|
|
20250102,123700,11911420900,157200,157100,157200,157100,126
|
|
20250102,123600,11891624700,157100,157200,157200,157100,76
|
|
20250102,123500,11879684400,157200,157200,157200,157000,170
|
|
20250102,123400,11852975000,157100,157200,157200,157100,126
|
|
20250102,123300,11833179600,157200,157200,157300,157100,351
|
|
20250102,123200,11778003900,157200,157200,157300,157200,44
|
|
20250102,123100,11771086900,157300,157500,157500,157200,56
|
|
20250102,123000,11762275800,157400,157400,157500,157400,19
|
|
20250102,122900,11759284700,157400,157500,157500,157400,17
|
|
20250102,122800,11756607800,157500,157300,157500,157200,168
|
|
20250102,122700,11730167900,157200,157300,157300,157200,43
|
|
20250102,122600,11723407400,157200,157300,157400,157200,81
|
|
20250102,122500,11710664600,157300,157300,157400,157200,40
|
|
20250102,122400,11704372600,157400,157300,157400,157200,204
|
|
20250102,122300,11672284400,157200,157200,157300,157100,97
|
|
20250102,122200,11657032800,157200,157200,157200,157100,101
|
|
20250102,122100,11641163500,157200,157200,157200,157100,20
|
|
20250102,122000,11638020800,157100,157100,157200,157000,90
|
|
20250102,121900,11623881400,157100,157300,157300,157100,22
|
|
20250102,121800,11620424000,157200,157200,157300,157100,39
|
|
20250102,121700,11614293000,157200,157200,157200,157100,9
|
|
20250102,121600,11612878600,157300,157100,157300,157000,145
|
|
20250102,121500,11590085600,157100,157000,157200,156900,125
|
|
20250102,121400,11570456900,157000,157000,157000,156900,15
|
|
20250102,121300,11568102900,156900,157000,157000,156900,70
|
|
20250102,121200,11557118000,156900,157000,157000,156900,100
|
|
20250102,121100,11541427500,156900,157000,157000,156900,78
|
|
20250102,121000,11529186900,157000,157000,157000,156900,189
|
|
20250102,120900,11499521600,157000,156900,157000,156900,199
|
|
20250102,120800,11468298100,156900,156900,157000,156900,19
|
|
20250102,120700,11465316300,156900,157000,157000,156900,141
|
|
20250102,120600,11443190700,156900,157000,157000,156900,322
|
|
20250102,120500,11392637200,157000,157100,157100,157000,334
|
|
20250102,120400,11340168200,157100,157300,157300,157100,106
|
|
20250102,120300,11323505700,157200,157500,157500,157200,282
|
|
20250102,120200,11279128500,157400,157500,157500,157400,42
|
|
20250102,120100,11272515100,157400,157500,157600,157400,37
|
|
20250102,120000,11266687600,157600,157500,157600,157500,146
|
|
20250102,115900,11243689800,157500,157600,157700,157500,479
|
|
20250102,115800,11168211200,157600,157600,157700,157600,31
|
|
20250102,115700,11163325500,157600,157600,157700,157600,44
|
|
20250102,115600,11156390900,157700,157600,157700,157500,228
|
|
20250102,115500,11120457400,157600,157700,157700,157600,43
|
|
20250102,115400,11113678500,157600,157600,157700,157600,56
|
|
20250102,115300,11104852000,157600,157600,157700,157600,29
|
|
20250102,115200,11100280500,157600,157800,157800,157600,136
|
|
20250102,115100,11078832600,157800,157600,157800,157600,203
|
|
20250102,115000,11046817600,157600,157600,157600,157500,55
|
|
20250102,114900,11038151300,157500,157400,157600,157400,275
|
|
20250102,114800,10994831700,157400,157500,157500,157400,23
|
|
20250102,114700,10991210400,157400,157200,157500,157200,513
|
|
20250102,114600,10910476500,157200,157200,157200,157100,51
|
|
20250102,114500,10902460000,157200,157200,157300,157100,144
|
|
20250102,114400,10879821400,157200,157200,157300,157200,40
|
|
20250102,114300,10873531000,157200,157100,157300,157100,30
|
|
20250102,114200,10868815100,157200,157300,157400,157100,113
|
|
20250102,114100,10851047200,157400,157300,157500,157300,75
|
|
20250102,114000,10839241900,157300,157400,157500,157300,43
|
|
20250102,113900,10832474300,157400,157300,157400,157200,125
|
|
20250102,113800,10812805000,157300,157200,157400,157200,141
|
|
20250102,113700,10790632500,157200,157200,157300,157100,47
|
|
20250102,113600,10783245100,157200,157200,157200,157200,77
|
|
20250102,113500,10771140700,157200,157200,157300,157100,44
|
|
20250102,113400,10764225800,157300,157300,157400,157200,91
|
|
20250102,113300,10749911000,157300,157100,157300,157000,54
|
|
20250102,113200,10741425100,157100,156800,157200,156800,57
|
|
20250102,113100,10732472400,156900,156700,157000,156600,150
|
|
20250102,113000,10708952000,156700,156700,156700,156700,51
|
|
20250102,112900,10700960300,156600,156700,156800,156600,88
|
|
20250102,112800,10687171000,156800,156800,156900,156700,82
|
|
20250102,112700,10674313300,156900,156700,156900,156700,108
|
|
20250102,112600,10657383000,156700,156800,156800,156600,110
|
|
20250102,112500,10640145100,156600,156600,157100,156600,462
|
|
20250102,112400,10567704300,156700,156600,156700,156500,102
|
|
20250102,112300,10551732300,156600,156600,156600,156500,192
|
|
20250102,112200,10521672000,156600,156600,156600,156500,114
|
|
20250102,112100,10503826400,156700,156700,156700,156600,255
|
|
20250102,112000,10463891500,156600,156700,156700,156500,307
|
|
20250102,111900,10415816900,156700,156700,156700,156600,211
|
|
20250102,111800,10382758800,156700,156800,156800,156700,323
|
|
20250102,111700,10332142100,156800,156800,156800,156700,271
|
|
20250102,111600,10289676100,156700,156800,156800,156700,283
|
|
20250102,111500,10245316400,156800,156800,156800,156700,298
|
|
20250102,111400,10198609700,156800,157100,157200,156700,1611
|
|
20250102,111300,9945784500,157100,157200,157300,157100,650
|
|
20250102,111200,9843630200,157200,157100,157300,157100,197
|
|
20250102,111100,9812669200,157200,157200,157300,157100,149
|
|
20250102,111000,9789248500,157200,157200,157300,157100,138
|
|
20250102,110900,9767556000,157200,157300,157300,157200,321
|
|
20250102,110800,9717085300,157300,157200,157300,157200,59
|
|
20250102,110700,9707809500,157200,157100,157300,157100,223
|
|
20250102,110600,9672751400,157100,157200,157200,157000,309
|
|
20250102,110500,9624206100,157100,157100,157300,157100,422
|
|
20250102,110400,9557856500,157200,157100,157200,157000,156
|
|
20250102,110300,9533346700,157000,157400,157500,157000,174
|
|
20250102,110200,9505995300,157500,156800,157500,156800,250
|
|
20250102,110100,9466701000,156800,156900,157000,156700,275
|
|
20250102,110000,9423583700,156800,156800,156800,156600,341
|
|
20250102,105900,9370137800,156700,156800,156800,156600,234
|
|
20250102,105800,9333483100,156700,156700,156800,156500,355
|
|
20250102,105700,9277876600,156700,156600,156700,156600,163
|
|
20250102,105600,9252347700,156600,156700,157000,156500,1058
|
|
20250102,105500,9086535100,156600,156800,156900,156600,716
|
|
20250102,105400,8974324100,156700,156600,156800,156600,272
|
|
20250102,105300,8931694600,156600,156600,156700,156400,261
|
|
20250102,105200,8890838500,156700,156400,156700,156300,556
|
|
20250102,105100,8803852800,156400,156300,156700,156300,167
|
|
20250102,105000,8777736000,156200,156200,156700,155900,1785
|
|
20250102,104900,8499151200,156100,156500,156600,156000,3047
|
|
20250102,104800,8023046000,156500,156400,156600,156400,449
|
|
20250102,104700,7952781100,156600,156400,156700,156300,578
|
|
20250102,104600,7862359700,156400,156500,156500,156300,1493
|
|
20250102,104500,7628859900,156500,157100,157100,156500,1663
|
|
20250102,104400,7368195400,157100,156800,157100,156800,1224
|
|
20250102,104300,7176113100,156900,157100,157100,156800,1992
|
|
20250102,104200,6863416000,157100,157500,157600,157100,2145
|
|
20250102,104100,6525985600,157500,157600,157800,157500,619
|
|
20250102,104000,6428407100,157800,157500,157800,157400,462
|
|
20250102,103900,6355643200,157500,157700,157700,157300,1120
|
|
20250102,103800,6179303600,157600,157900,157900,157500,1025
|
|
20250102,103700,6017674300,157800,158100,158200,157800,2114
|
|
20250102,103600,5683768800,158100,158100,158200,158000,590
|
|
20250102,103500,5590490600,158100,158300,158300,157900,4371
|
|
20250102,103400,4899517800,158300,158500,158500,158300,647
|
|
20250102,103300,4797051300,158500,158700,158700,158400,1204
|
|
20250102,103200,4606154300,158700,158900,159000,158600,900
|
|
20250102,103100,4463262500,158900,159100,159200,158700,3061
|
|
20250102,103000,3976886900,159000,159600,159600,159000,3470
|
|
20250102,102900,3424274700,159600,159600,159600,159600,79
|
|
20250102,102800,3411666300,159600,159700,159700,159600,432
|
|
20250102,102700,3342701900,159700,159800,159900,159600,489
|
|
20250102,102600,3264600200,159900,159900,160000,159800,1554
|
|
20250102,102500,3016114100,159900,160000,160000,159900,114
|
|
20250102,102400,2997875500,160000,160000,160100,159800,212
|
|
20250102,102300,2963962200,160400,160000,160400,159800,537
|
|
20250102,102200,2878056200,160100,160200,160400,160100,215
|
|
20250102,102100,2843604300,160200,160000,160200,159900,182
|
|
20250102,102000,2814490700,159900,160100,160100,159900,414
|
|
20250102,101900,2748242800,160100,160300,160300,160000,401
|
|
20250102,101800,2684032700,160200,160500,160500,160200,197
|
|
20250102,101700,2652439400,160600,160600,160700,160500,341
|
|
20250102,101600,2597678400,160700,160600,160800,160600,151
|
|
20250102,101500,2573425800,160600,160200,160700,160100,305
|
|
20250102,101400,2524498200,160300,160000,160700,160000,614
|
|
20250102,101300,2426038800,160000,159800,160000,159500,101
|
|
20250102,101200,2409898300,159800,159200,159800,159200,302
|
|
20250102,101100,2361762200,159200,159400,159700,159200,375
|
|
20250102,101000,2301972400,159100,159200,159900,159100,592
|
|
20250102,100900,2207586500,159200,159200,159300,159100,632
|
|
20250102,100800,2106976300,159300,159100,159400,159100,398
|
|
20250102,100700,2043614000,159100,159100,159600,159000,680
|
|
20250102,100600,1935333800,159000,159200,159200,158900,503
|
|
20250102,100500,1855379100,158900,159600,159600,158800,2040
|
|
20250102,100400,1530744300,159500,159600,159800,159400,2201
|
|
20250102,100300,1179561200,159600,159900,160500,159600,2361
|
|
20250102,100200,801944900,159800,159600,160100,159200,531
|
|
20250102,100100,717184800,159900,161600,161600,159700,2682
|
|
20250102,100000,286654000,161800,161800,162800,161000,1772
|